800.00
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| No minute K-line data available | |||||
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2022-12-30 | 267.50 | 268.75 | 260.75 | 265.25 | 0.0M |
| 2022-12-29 | 268.75 | 273.00 | 267.75 | 268.75 | 0.0M |
| 2022-12-28 | 276.50 | 276.50 | 265.00 | 273.75 | 0.0M |
| 2022-12-27 | 275.25 | 283.25 | 275.25 | 279.50 | 0.0M |
| 2022-12-26 | 290.75 | 290.75 | 276.25 | 281.25 | 0.0M |
| 2022-12-23 | 287.75 | 294.75 | 284.25 | 287.00 | 0.0M |
| 2022-12-22 | 295.75 | 295.75 | 285.00 | 290.75 | 0.0M |
| 2022-12-21 | 302.25 | 302.25 | 283.50 | 288.25 | 0.0M |
| 2022-12-20 | 297.50 | 297.50 | 287.75 | 289.75 | 0.0M |
| 2022-12-19 | 299.50 | 300.00 | 297.00 | 298.50 | 0.0M |
| 2022-12-16 | 299.25 | 299.50 | 297.75 | 299.50 | 0.0M |
| 2022-12-15 | 303.25 | 306.75 | 300.00 | 306.75 | 0.0M |
| 2022-12-14 | 299.75 | 299.75 | 295.75 | 295.75 | 0.0M |
| 2022-12-13 | 302.25 | 302.25 | 300.00 | 300.00 | 0.0M |
| 2022-12-12 | 308.75 | 308.75 | 300.25 | 302.25 | 0.0M |
| 2022-12-09 | 307.75 | 307.75 | 302.50 | 305.00 | 0.0M |
| 2022-12-08 | 304.75 | 304.75 | 303.00 | 304.50 | 0.0M |
| 2022-12-07 | 305.25 | 306.75 | 302.50 | 302.50 | 0.0M |
| 2022-12-06 | 300.25 | 305.00 | 300.00 | 301.00 | 0.0M |
| 2022-12-05 | 297.00 | 305.50 | 290.25 | 300.50 | 0.0M |
| 2022-12-02 | 294.00 | 298.75 | 288.75 | 297.25 | 0.0M |
| 2022-12-01 | 294.25 | 299.75 | 294.00 | 299.75 | 0.0M |
| 2022-11-30 | 295.00 | 296.75 | 292.75 | 295.25 | 0.0M |
| 2022-11-29 | 300.75 | 300.75 | 293.75 | 297.25 | 0.0M |
| 2022-11-28 | 307.50 | 307.50 | 301.25 | 301.50 | 0.0M |
| 2022-11-25 | 304.75 | 305.00 | 301.00 | 303.75 | 0.0M |
| 2022-11-24 | 306.25 | 308.00 | 302.75 | 306.50 | 0.0M |
| 2022-11-22 | 308.50 | 308.50 | 292.75 | 298.75 | 0.0M |
| 2022-11-21 | 306.25 | 306.25 | 300.00 | 303.50 | 0.0M |
| 2022-11-18 | 307.00 | 312.00 | 300.00 | 304.75 | 0.0M |
| 2022-11-17 | 305.50 | 310.00 | 303.00 | 310.00 | 0.0M |
| 2022-11-16 | 312.00 | 312.00 | 304.25 | 309.50 | 0.0M |
| 2022-11-15 | 322.50 | 322.50 | 308.25 | 314.50 | 0.0M |
| 2022-11-14 | 332.25 | 332.25 | 314.50 | 315.00 | 0.0M |
| 2022-11-11 | 315.50 | 329.75 | 313.00 | 325.00 | 0.0M |
| 2022-11-10 | 313.75 | 314.25 | 309.50 | 313.75 | 0.0M |
| 2022-11-09 | 311.25 | 313.50 | 310.75 | 311.25 | 0.0M |
| 2022-11-08 | 308.25 | 311.75 | 305.00 | 308.25 | 0.0M |
| 2022-11-07 | 301.25 | 306.00 | 300.75 | 302.50 | 0.0M |
| 2022-11-04 | 302.50 | 305.75 | 289.75 | 300.75 | 0.0M |
| 2022-11-02 | 302.50 | 307.50 | 302.50 | 304.25 | 0.0M |
| 2022-11-01 | 305.00 | 305.00 | 294.25 | 294.25 | 0.0M |
| 2022-10-31 | 300.00 | 300.00 | 293.25 | 298.75 | 0.0M |
| 2022-10-28 | 299.00 | 309.00 | 293.25 | 300.00 | 0.0M |
| 2022-10-27 | 303.00 | 305.25 | 298.00 | 298.00 | 0.0M |
| 2022-10-26 | 290.75 | 310.25 | 290.75 | 306.25 | 0.0M |
| 2022-10-25 | 284.75 | 311.00 | 280.75 | 290.75 | 0.0M |
| 2022-10-24 | 299.50 | 299.50 | 282.00 | 284.75 | 0.0M |
| 2022-10-20 | 293.00 | 293.00 | 285.50 | 288.75 | 0.0M |
| 2022-10-19 | 285.00 | 296.50 | 282.50 | 293.00 | 0.0M |
| 2022-10-18 | 284.75 | 285.00 | 281.00 | 282.50 | 0.0M |
| 2022-10-17 | 278.75 | 283.75 | 278.75 | 281.00 | 0.0M |
| 2022-10-14 | 293.25 | 293.25 | 278.25 | 284.00 | 0.0M |
| 2022-10-13 | 288.00 | 288.00 | 281.50 | 287.25 | 0.0M |
| 2022-10-12 | 292.25 | 292.25 | 288.00 | 288.00 | 0.0M |
| 2022-10-11 | 292.50 | 292.50 | 287.50 | 287.75 | 0.0M |
| 2022-10-07 | 292.50 | 296.25 | 289.75 | 292.50 | 0.0M |
| 2022-10-06 | 292.50 | 301.25 | 292.50 | 298.75 | 0.0M |
| 2022-10-05 | 299.00 | 299.00 | 289.00 | 292.25 | 0.0M |
| 2022-10-04 | 296.50 | 296.75 | 288.50 | 293.75 | 0.0M |
| 2022-10-03 | 287.50 | 295.00 | 283.75 | 283.75 | 0.0M |
| 2022-09-30 | 290.25 | 294.75 | 285.00 | 287.50 | 0.0M |
| 2022-09-29 | 317.50 | 320.00 | 297.75 | 297.75 | 0.0M |
| 2022-09-28 | 310.50 | 317.00 | 295.00 | 306.25 | 0.1M |
| 2022-09-27 | 286.00 | 290.25 | 284.75 | 285.25 | 0.0M |
| 2022-09-26 | 287.75 | 290.00 | 287.50 | 287.50 | 0.0M |
| 2022-09-22 | 290.00 | 291.50 | 290.00 | 291.50 | 0.0M |
| 2022-09-21 | 296.00 | 296.00 | 283.75 | 295.00 | 0.0M |
| 2022-09-20 | 297.50 | 297.50 | 292.25 | 296.75 | 0.0M |
| 2022-09-16 | 297.50 | 298.25 | 295.25 | 298.25 | 0.0M |
| 2022-09-15 | 302.50 | 302.50 | 297.50 | 297.50 | 0.0M |
| 2022-09-14 | 300.25 | 302.50 | 299.00 | 302.50 | 0.0M |
| 2022-09-13 | 303.00 | 307.00 | 303.00 | 304.50 | 0.0M |
| 2022-09-12 | 307.50 | 307.50 | 305.75 | 305.75 | 0.0M |
| 2022-09-09 | 314.25 | 314.25 | 301.25 | 307.50 | 0.0M |
| 2022-09-08 | 314.50 | 314.50 | 302.50 | 308.00 | 0.0M |
| 2022-09-07 | 305.75 | 309.50 | 300.50 | 309.50 | 0.0M |
| 2022-09-06 | 303.75 | 308.75 | 300.00 | 305.75 | 0.0M |
| 2022-09-05 | 297.00 | 303.75 | 297.00 | 300.00 | 0.0M |
| 2022-09-02 | 302.50 | 302.50 | 296.25 | 296.25 | 0.0M |
| 2022-09-01 | 304.00 | 304.00 | 299.00 | 304.00 | 0.0M |
| 2022-08-31 | 298.50 | 306.25 | 297.75 | 304.00 | 0.0M |
| 2022-08-30 | 300.00 | 300.00 | 293.00 | 300.00 | 0.0M |
| 2022-08-29 | 293.50 | 293.75 | 289.50 | 291.25 | 0.0M |
| 2022-08-26 | 300.75 | 306.50 | 295.75 | 295.75 | 0.0M |
| 2022-08-25 | 304.75 | 304.75 | 296.75 | 300.75 | 0.0M |
| 2022-08-24 | 299.75 | 299.75 | 294.25 | 297.50 | 0.0M |
| 2022-08-23 | 304.75 | 304.75 | 296.00 | 296.50 | 0.0M |
| 2022-08-22 | 304.00 | 306.50 | 304.00 | 304.75 | 0.0M |
| 2022-08-19 | 311.75 | 311.75 | 300.00 | 306.25 | 0.0M |
| 2022-08-18 | 308.00 | 308.25 | 306.50 | 307.00 | 0.0M |
| 2022-08-17 | 307.25 | 318.25 | 307.25 | 311.75 | 0.0M |
| 2022-08-16 | 308.75 | 312.50 | 306.25 | 307.25 | 0.0M |
| 2022-08-15 | 312.75 | 313.75 | 311.00 | 311.00 | 0.0M |
| 2022-08-12 | 313.75 | 317.50 | 311.25 | 312.75 | 0.0M |
| 2022-08-10 | 321.75 | 321.75 | 309.75 | 313.75 | 0.0M |
| 2022-08-09 | 315.50 | 317.25 | 312.50 | 317.25 | 0.0M |
| 2022-08-08 | 324.50 | 324.50 | 315.00 | 317.50 | 0.0M |
| 2022-08-05 | 322.25 | 326.25 | 321.50 | 324.50 | 0.0M |
| 2022-08-04 | 329.50 | 329.50 | 321.50 | 324.25 | 0.0M |
| 2022-08-03 | 320.50 | 328.50 | 315.25 | 328.50 | 0.0M |
| 2022-08-02 | 319.25 | 320.50 | 316.25 | 317.00 | 0.0M |
| 2022-08-01 | 317.25 | 320.75 | 314.50 | 320.25 | 0.0M |
| 2022-07-29 | 327.00 | 329.50 | 320.00 | 320.00 | 0.0M |
| 2022-07-28 | 324.50 | 326.25 | 320.25 | 326.00 | 0.0M |
| 2022-07-27 | 324.00 | 324.00 | 319.75 | 322.50 | 0.0M |
| 2022-07-26 | 321.75 | 324.00 | 315.50 | 324.00 | 0.0M |
| 2022-07-25 | 325.75 | 327.00 | 316.75 | 319.50 | 0.0M |
| 2022-07-22 | 319.50 | 320.00 | 316.50 | 319.25 | 0.0M |
| 2022-07-21 | 313.75 | 323.75 | 313.75 | 322.50 | 0.0M |
| 2022-07-20 | 309.00 | 317.25 | 309.00 | 313.75 | 0.0M |
| 2022-07-19 | 306.25 | 310.50 | 301.00 | 310.25 | 0.0M |
| 2022-07-15 | 310.25 | 312.25 | 302.75 | 308.50 | 0.0M |
| 2022-07-14 | 302.50 | 305.00 | 302.50 | 302.75 | 0.0M |
| 2022-07-13 | 294.50 | 307.50 | 294.50 | 305.00 | 0.1M |
| 2022-07-12 | 288.25 | 291.00 | 283.25 | 287.00 | 0.0M |
| 2022-07-11 | 295.25 | 295.25 | 287.50 | 290.00 | 0.0M |
| 2022-07-08 | 298.00 | 298.25 | 292.50 | 294.25 | 0.0M |
| 2022-07-07 | 300.25 | 301.00 | 297.50 | 297.50 | 0.0M |
| 2022-07-06 | 304.75 | 304.75 | 290.75 | 301.50 | 0.0M |
| 2022-07-05 | 298.25 | 300.00 | 291.75 | 297.50 | 0.0M |
| 2022-07-04 | 305.00 | 309.25 | 300.00 | 300.00 | 0.0M |
| 2022-07-01 | 323.75 | 323.75 | 302.25 | 304.75 | 0.0M |
| 2022-06-30 | 323.00 | 323.00 | 315.00 | 316.25 | 0.0M |
| 2022-06-29 | 332.75 | 332.75 | 322.00 | 323.00 | 0.0M |
| 2022-06-28 | 327.75 | 335.25 | 321.25 | 326.00 | 0.1M |
| 2022-06-27 | 317.50 | 336.25 | 313.75 | 332.00 | 0.1M |
| 2022-06-24 | 316.50 | 322.25 | 312.75 | 317.50 | 0.0M |
| 2022-06-23 | 323.50 | 323.50 | 314.00 | 317.75 | 0.0M |
| 2022-06-22 | 318.25 | 319.75 | 312.50 | 318.75 | 0.0M |
| 2022-06-21 | 306.75 | 320.25 | 306.75 | 318.25 | 0.0M |
| 2022-06-20 | 311.25 | 314.25 | 304.50 | 306.75 | 0.0M |
| 2022-06-17 | 305.25 | 311.75 | 300.50 | 311.25 | 0.0M |
| 2022-06-16 | 317.50 | 317.50 | 305.50 | 312.75 | 0.0M |
| 2022-06-15 | 321.50 | 321.50 | 313.50 | 316.00 | 0.0M |
| 2022-06-14 | 309.25 | 319.75 | 307.50 | 319.75 | 0.0M |
| 2022-06-13 | 320.25 | 322.00 | 315.00 | 316.75 | 0.0M |
| 2022-06-10 | 324.00 | 327.25 | 320.00 | 325.50 | 0.0M |
| 2022-06-09 | 324.25 | 324.75 | 322.50 | 324.50 | 0.0M |
| 2022-06-08 | 326.25 | 326.25 | 320.75 | 324.00 | 0.0M |
| 2022-06-07 | 330.00 | 330.00 | 312.50 | 318.75 | 0.1M |
| 2022-06-06 | 326.50 | 326.50 | 315.00 | 323.50 | 0.1M |
| 2022-06-03 | 335.00 | 358.25 | 323.00 | 326.50 | 0.3M |
| 2022-06-02 | 339.25 | 370.00 | 330.25 | 332.75 | 1.0M |
| 2022-06-01 | 368.00 | 368.00 | 368.00 | 368.00 | 0.2M |
| 2022-05-31 | 293.50 | 298.00 | 285.25 | 293.00 | 0.0M |
| 2022-05-30 | 292.50 | 295.75 | 283.00 | 292.50 | 0.0M |
| 2022-05-27 | 283.50 | 286.75 | 280.25 | 285.00 | 0.0M |
| 2022-05-26 | 285.25 | 288.25 | 279.75 | 285.50 | 0.0M |
| 2022-05-25 | 297.00 | 312.25 | 275.00 | 275.25 | 0.1M |
| 2022-05-24 | 261.25 | 283.75 | 259.50 | 275.50 | 0.0M |
| 2022-05-23 | 265.75 | 265.75 | 255.25 | 261.25 | 0.0M |
| 2022-05-20 | 265.00 | 265.00 | 252.25 | 258.25 | 0.0M |
| 2022-05-19 | 267.00 | 267.00 | 249.75 | 257.25 | 0.0M |
| 2022-05-18 | 264.75 | 274.75 | 264.25 | 267.00 | 0.0M |
| 2022-05-17 | 250.00 | 277.50 | 250.00 | 266.00 | 0.1M |
| 2022-05-16 | 255.50 | 262.00 | 247.50 | 250.00 | 0.1M |
| 2022-05-13 | 258.75 | 290.00 | 258.75 | 277.50 | 0.1M |
| 2022-05-12 | 293.00 | 293.00 | 264.25 | 266.25 | 0.1M |
| 2022-05-11 | 300.00 | 300.00 | 290.25 | 298.25 | 0.0M |
| 2022-05-10 | 296.75 | 299.75 | 290.00 | 295.25 | 0.0M |
| 2022-05-09 | 305.00 | 305.00 | 297.25 | 301.25 | 0.0M |
| 2022-05-06 | 306.00 | 311.25 | 297.00 | 305.00 | 0.0M |
| 2022-05-02 | 302.00 | 314.25 | 301.75 | 306.00 | 0.0M |
| 2022-04-28 | 312.50 | 314.75 | 303.75 | 307.00 | 0.0M |
| 2022-04-27 | 305.00 | 319.25 | 301.25 | 309.25 | 0.0M |
| 2022-04-26 | 301.00 | 317.00 | 299.00 | 306.75 | 0.0M |
| 2022-04-25 | 306.25 | 306.25 | 292.25 | 302.25 | 0.0M |
| 2022-04-22 | 301.50 | 303.25 | 292.25 | 303.25 | 0.0M |
| 2022-04-21 | 299.00 | 306.75 | 289.25 | 306.75 | 0.0M |
| 2022-04-20 | 306.50 | 306.50 | 294.75 | 299.00 | 0.0M |
| 2022-04-19 | 314.25 | 314.25 | 294.25 | 307.00 | 0.0M |
| 2022-04-18 | 313.75 | 320.25 | 307.75 | 309.00 | 0.0M |
| 2022-04-15 | 316.00 | 326.50 | 316.00 | 317.25 | 0.0M |
| 2022-04-14 | 313.25 | 321.25 | 312.75 | 321.25 | 0.0M |
| 2022-04-13 | 298.00 | 317.25 | 298.00 | 313.25 | 0.0M |
| 2022-04-12 | 294.50 | 306.25 | 294.50 | 298.00 | 0.0M |
| 2022-04-11 | 312.75 | 318.75 | 288.50 | 300.50 | 0.0M |
| 2022-04-08 | 329.00 | 330.00 | 312.50 | 317.50 | 0.1M |
| 2022-04-07 | 321.25 | 330.50 | 307.50 | 317.75 | 0.1M |
| 2022-04-06 | 304.00 | 322.50 | 303.25 | 321.25 | 0.1M |
| 2022-04-05 | 298.50 | 307.00 | 295.25 | 302.25 | 0.1M |
| 2022-04-04 | 290.00 | 298.50 | 290.00 | 291.00 | 0.1M |
| 2022-04-01 | 276.75 | 304.50 | 276.75 | 288.75 | 0.1M |
| 2022-03-31 | 275.75 | 282.50 | 274.75 | 281.00 | 0.0M |
| 2022-03-30 | 276.25 | 285.00 | 274.50 | 277.75 | 0.0M |
| 2022-03-29 | 274.00 | 279.50 | 262.75 | 278.00 | 0.0M |
| 2022-03-28 | 273.00 | 277.50 | 262.00 | 273.25 | 0.0M |
| 2022-03-25 | 266.25 | 273.00 | 263.75 | 272.75 | 0.0M |
| 2022-03-24 | 266.50 | 271.00 | 263.25 | 266.25 | 0.0M |
| 2022-03-23 | 276.25 | 277.50 | 265.75 | 270.75 | 0.0M |
| 2022-03-22 | 262.25 | 262.75 | 256.50 | 261.25 | 0.0M |
| 2022-03-18 | 254.75 | 261.75 | 252.75 | 258.50 | 0.0M |
| 2022-03-17 | 254.25 | 258.25 | 249.25 | 256.50 | 0.0M |
| 2022-03-16 | 247.00 | 251.50 | 243.75 | 248.25 | 0.0M |
| 2022-03-15 | 235.00 | 242.25 | 231.00 | 241.75 | 0.0M |
| 2022-03-14 | 229.75 | 236.00 | 228.75 | 236.00 | 0.0M |
| 2022-03-11 | 226.75 | 229.75 | 226.75 | 229.75 | 0.0M |
| 2022-03-10 | 224.50 | 230.25 | 224.00 | 226.75 | 0.0M |
| 2022-03-09 | 228.75 | 232.25 | 221.50 | 222.00 | 0.0M |
| 2022-03-08 | 235.00 | 238.75 | 230.00 | 231.00 | 0.0M |
| 2022-03-07 | 247.50 | 247.50 | 228.50 | 237.25 | 0.0M |
| 2022-03-04 | 245.00 | 247.50 | 240.00 | 247.50 | 0.0M |
| 2022-03-03 | 249.25 | 255.75 | 247.00 | 248.25 | 0.0M |
| 2022-03-02 | 240.00 | 246.00 | 240.00 | 245.50 | 0.0M |
| 2022-03-01 | 240.00 | 246.25 | 238.75 | 240.00 | 0.0M |
| 2022-02-28 | 237.50 | 244.25 | 233.50 | 241.50 | 0.0M |
| 2022-02-25 | 226.25 | 239.00 | 226.00 | 237.50 | 0.0M |
| 2022-02-24 | 243.25 | 245.75 | 222.75 | 230.00 | 0.1M |
| 2022-02-22 | 247.50 | 249.75 | 245.25 | 245.50 | 0.0M |
| 2022-02-21 | 253.00 | 254.50 | 248.00 | 252.75 | 0.0M |
| 2022-02-18 | 258.00 | 261.25 | 254.50 | 260.50 | 0.0M |
| 2022-02-17 | 266.50 | 266.50 | 257.50 | 262.00 | 0.0M |
| 2022-02-16 | 269.75 | 269.75 | 260.00 | 266.50 | 0.0M |
| 2022-02-15 | 284.50 | 284.50 | 263.00 | 269.75 | 0.0M |
| 2022-02-14 | 249.75 | 280.25 | 249.75 | 279.50 | 0.1M |
| 2022-02-10 | 295.25 | 300.00 | 290.25 | 300.00 | 0.0M |
| 2022-02-09 | 287.50 | 290.50 | 280.50 | 290.50 | 0.0M |
| 2022-02-08 | 282.50 | 287.50 | 280.25 | 287.50 | 0.0M |
| 2022-02-07 | 284.25 | 286.00 | 282.00 | 282.50 | 0.0M |
| 2022-02-04 | 282.25 | 291.25 | 278.75 | 282.50 | 0.0M |
| 2022-02-03 | 287.25 | 290.50 | 281.50 | 285.00 | 0.0M |
| 2022-02-02 | 287.25 | 297.25 | 287.00 | 289.50 | 0.0M |
| 2022-02-01 | 289.00 | 293.75 | 280.50 | 283.50 | 0.0M |
| 2022-01-31 | 293.75 | 293.75 | 285.50 | 289.00 | 0.0M |
| 2022-01-28 | 293.75 | 298.50 | 285.75 | 286.00 | 0.0M |
| 2022-01-27 | 290.50 | 301.75 | 279.75 | 291.25 | 0.1M |
| 2022-01-26 | 312.50 | 319.25 | 287.75 | 293.00 | 0.1M |
| 2022-01-25 | 308.00 | 312.50 | 296.75 | 304.50 | 0.1M |
| 2022-01-24 | 289.75 | 364.75 | 283.25 | 315.50 | 1.1M |
| 2022-01-21 | 287.75 | 292.50 | 285.00 | 289.75 | 0.0M |
| 2022-01-20 | 293.75 | 300.25 | 286.25 | 287.75 | 0.0M |
| 2022-01-19 | 290.25 | 297.00 | 285.00 | 286.25 | 0.0M |
| 2022-01-18 | 299.00 | 306.25 | 295.00 | 295.25 | 0.0M |
| 2022-01-17 | 304.50 | 310.00 | 302.50 | 309.25 | 0.0M |
| 2022-01-14 | 307.50 | 314.50 | 295.00 | 310.00 | 0.0M |
| 2022-01-13 | 321.50 | 321.50 | 300.00 | 300.50 | 0.0M |
| 2022-01-12 | 330.00 | 330.00 | 320.00 | 321.50 | 0.0M |
| 2022-01-11 | 332.75 | 332.75 | 319.75 | 325.50 | 0.0M |
| 2022-01-07 | 328.25 | 333.00 | 308.50 | 325.25 | 0.1M |
| 2022-01-06 | 310.75 | 337.50 | 306.00 | 333.25 | 0.1M |
| 2022-01-05 | 292.00 | 350.75 | 292.00 | 340.75 | 0.2M |
| 2022-01-04 | 287.00 | 296.75 | 284.00 | 292.00 | 0.0M |