108.99
Last Update: 2025-09-26
| 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 | 130.27 | 130.86 | 125.96 | 126.87 | 0.8M |
| 2022-12-29 | 128.78 | 132.88 | 128.77 | 130.27 | 0.7M |
| 2022-12-28 | 128.99 | 132.73 | 128.46 | 129.00 | 0.9M |
| 2022-12-27 | 124.95 | 130.19 | 122.95 | 130.07 | 1.0M |
| 2022-12-26 | 124.11 | 127.05 | 122.62 | 124.89 | 0.8M |
| 2022-12-23 | 120.30 | 124.83 | 120.30 | 124.69 | 0.7M |
| 2022-12-22 | 120.81 | 124.32 | 119.80 | 121.28 | 0.6M |
| 2022-12-21 | 120.27 | 122.82 | 118.83 | 121.14 | 0.6M |
| 2022-12-20 | 120.96 | 121.79 | 118.91 | 119.85 | 0.7M |
| 2022-12-19 | 126.38 | 126.38 | 121.07 | 121.14 | 1.2M |
| 2022-12-16 | 130.87 | 132.20 | 125.84 | 126.38 | 1.1M |
| 2022-12-15 | 132.87 | 132.87 | 129.44 | 131.98 | 0.6M |
| 2022-12-14 | 131.54 | 133.56 | 130.74 | 131.78 | 0.7M |
| 2022-12-13 | 134.23 | 136.58 | 132.13 | 132.53 | 1.1M |
| 2022-12-12 | 135.91 | 139.60 | 134.03 | 134.64 | 1.1M |
| 2022-12-09 | 133.23 | 137.58 | 131.07 | 136.64 | 2.0M |
| 2022-12-08 | 131.77 | 134.90 | 130.95 | 133.22 | 1.4M |
| 2022-12-07 | 129.40 | 135.22 | 127.44 | 132.71 | 2.2M |
| 2022-12-06 | 125.91 | 130.59 | 124.83 | 129.42 | 1.5M |
| 2022-12-05 | 128.86 | 128.97 | 124.16 | 126.35 | 1.5M |
| 2022-12-02 | 127.93 | 130.07 | 126.34 | 127.44 | 1.3M |
| 2022-12-01 | 125.50 | 128.79 | 121.01 | 128.33 | 3.0M |
| 2022-11-30 | 133.42 | 134.21 | 123.42 | 123.89 | 3.9M |
| 2022-11-29 | 124.73 | 130.47 | 124.24 | 126.95 | 2.1M |
| 2022-11-28 | 123.42 | 128.78 | 123.29 | 124.47 | 1.0M |
| 2022-11-25 | 127.21 | 127.81 | 124.63 | 126.63 | 1.0M |
| 2022-11-24 | 128.88 | 130.20 | 126.26 | 127.24 | 1.0M |
| 2022-11-23 | 128.19 | 128.63 | 125.57 | 126.92 | 1.8M |
| 2022-11-22 | 132.44 | 132.44 | 128.05 | 128.66 | 1.5M |
| 2022-11-21 | 136.24 | 136.24 | 128.86 | 132.15 | 3.0M |
| 2022-11-18 | 136.42 | 141.14 | 134.24 | 136.54 | 3.0M |
| 2022-11-17 | 134.23 | 137.38 | 133.03 | 135.17 | 2.2M |
| 2022-11-16 | 136.38 | 138.47 | 133.70 | 136.04 | 1.7M |
| 2022-11-15 | 138.22 | 138.22 | 131.81 | 137.19 | 3.6M |
| 2022-11-14 | 135.57 | 140.27 | 132.56 | 138.25 | 1.7M |
| 2022-11-11 | 140.94 | 142.62 | 135.80 | 136.09 | 2.0M |
| 2022-11-10 | 139.46 | 144.22 | 135.79 | 136.91 | 2.1M |
| 2022-11-09 | 140.53 | 143.32 | 137.92 | 140.07 | 1.4M |
| 2022-11-08 | 146.31 | 146.31 | 137.38 | 139.60 | 3.3M |
| 2022-11-07 | 146.98 | 150.34 | 144.11 | 146.54 | 1.9M |
| 2022-11-04 | 150.04 | 151.30 | 145.40 | 148.02 | 2.3M |
| 2022-11-03 | 145.77 | 155.43 | 143.42 | 150.04 | 3.1M |
| 2022-11-02 | 145.02 | 151.51 | 141.69 | 147.25 | 2.8M |
| 2022-11-01 | 149.66 | 152.29 | 136.75 | 145.97 | 4.9M |
| 2022-10-31 | 154.36 | 155.69 | 146.69 | 149.66 | 3.1M |
| 2022-10-28 | 158.39 | 164.05 | 152.34 | 154.36 | 2.5M |
| 2022-10-27 | 161.85 | 165.10 | 154.94 | 159.33 | 2.2M |
| 2022-10-26 | 154.70 | 169.86 | 154.59 | 160.91 | 3.2M |
| 2022-10-25 | 162.12 | 166.11 | 153.09 | 156.31 | 3.8M |
| 2022-10-24 | 161.07 | 173.15 | 152.89 | 167.79 | 4.7M |
| 2022-10-21 | 146.38 | 169.46 | 145.05 | 166.11 | 4.5M |
| 2022-10-20 | 144.97 | 155.71 | 143.62 | 148.45 | 4.6M |
| 2022-10-19 | 147.67 | 152.34 | 144.64 | 146.60 | 4.1M |
| 2022-10-18 | 141.60 | 153.61 | 138.60 | 151.75 | 7.4M |
| 2022-10-17 | 144.30 | 145.64 | 132.89 | 141.76 | 10.9M |
| 2022-10-14 | 104.67 | 122.33 | 104.67 | 122.33 | 5.8M |
| 2022-10-13 | 96.64 | 105.24 | 96.64 | 101.94 | 2.6M |
| 2022-10-12 | 99.10 | 99.57 | 93.15 | 98.65 | 2.2M |
| 2022-10-11 | 101.46 | 102.48 | 97.99 | 98.95 | 1.7M |
| 2022-10-10 | 106.63 | 108.05 | 101.35 | 102.01 | 2.1M |
| 2022-09-30 | 105.37 | 109.80 | 105.37 | 106.62 | 2.4M |
| 2022-09-29 | 101.42 | 109.13 | 100.66 | 106.39 | 3.5M |
| 2022-09-28 | 101.15 | 104.45 | 100.34 | 101.20 | 2.6M |
| 2022-09-27 | 92.25 | 102.23 | 92.25 | 101.95 | 3.0M |
| 2022-09-26 | 91.97 | 93.54 | 91.28 | 92.25 | 0.8M |
| 2022-09-23 | 91.95 | 94.36 | 91.42 | 92.72 | 1.1M |
| 2022-09-22 | 93.80 | 95.09 | 92.30 | 92.30 | 0.8M |
| 2022-09-21 | 95.87 | 95.87 | 92.95 | 94.08 | 1.2M |
| 2022-09-20 | 96.08 | 97.26 | 95.03 | 96.18 | 0.9M |
| 2022-09-19 | 98.12 | 99.77 | 95.02 | 96.08 | 1.8M |
| 2022-09-16 | 100.88 | 101.69 | 98.39 | 100.00 | 1.6M |
| 2022-09-15 | 101.90 | 102.35 | 99.50 | 101.76 | 1.7M |
| 2022-09-14 | 98.40 | 102.01 | 98.01 | 101.26 | 1.2M |
| 2022-09-13 | 104.03 | 105.77 | 100.34 | 100.50 | 2.1M |
| 2022-09-09 | 101.13 | 104.54 | 101.13 | 102.20 | 2.1M |
| 2022-09-08 | 102.45 | 102.60 | 100.01 | 100.04 | 1.3M |
| 2022-09-07 | 98.49 | 103.89 | 96.98 | 102.45 | 2.5M |
| 2022-09-06 | 100.67 | 100.67 | 96.95 | 98.49 | 2.9M |
| 2022-09-05 | 103.03 | 109.62 | 100.02 | 101.20 | 4.8M |
| 2022-09-02 | 97.32 | 98.32 | 95.97 | 96.90 | 1.0M |
| 2022-09-01 | 95.98 | 99.32 | 94.81 | 96.90 | 1.4M |
| 2022-08-31 | 95.50 | 97.65 | 94.50 | 96.01 | 1.4M |
| 2022-08-30 | 95.01 | 96.62 | 93.96 | 95.97 | 1.1M |
| 2022-08-29 | 96.11 | 98.99 | 94.70 | 95.30 | 2.0M |
| 2022-08-26 | 93.97 | 99.20 | 93.97 | 95.07 | 3.3M |
| 2022-08-25 | 89.59 | 91.68 | 89.50 | 91.24 | 1.1M |
| 2022-08-24 | 94.66 | 94.66 | 89.29 | 89.46 | 2.3M |
| 2022-08-23 | 95.85 | 96.30 | 94.26 | 94.66 | 1.3M |
| 2022-08-22 | 96.72 | 97.25 | 94.84 | 95.85 | 1.8M |
| 2022-08-19 | 98.73 | 101.80 | 97.45 | 97.76 | 1.6M |
| 2022-08-18 | 100.24 | 100.60 | 97.71 | 98.73 | 1.1M |
| 2022-08-17 | 99.97 | 100.89 | 98.87 | 100.01 | 0.9M |
| 2022-08-16 | 101.34 | 101.34 | 99.72 | 100.00 | 0.7M |
| 2022-08-15 | 101.66 | 102.47 | 100.02 | 101.02 | 1.1M |
| 2022-08-12 | 104.05 | 104.28 | 102.11 | 102.50 | 1.0M |
| 2022-08-11 | 100.14 | 104.23 | 100.14 | 104.15 | 1.7M |
| 2022-08-10 | 100.18 | 102.41 | 99.62 | 100.30 | 0.9M |
| 2022-08-09 | 101.07 | 101.44 | 99.34 | 100.87 | 1.2M |
| 2022-08-08 | 102.89 | 104.76 | 101.08 | 101.44 | 1.4M |
| 2022-08-05 | 99.34 | 102.97 | 99.34 | 102.70 | 1.9M |
| 2022-08-04 | 96.64 | 100.67 | 96.57 | 99.32 | 2.0M |
| 2022-08-03 | 97.12 | 99.08 | 95.69 | 95.81 | 1.8M |
| 2022-08-02 | 99.65 | 99.99 | 96.11 | 97.07 | 1.9M |
| 2022-08-01 | 99.03 | 101.15 | 96.02 | 100.13 | 1.6M |
| 2022-07-29 | 102.35 | 102.69 | 97.99 | 99.03 | 2.5M |
| 2022-07-28 | 103.73 | 104.21 | 102.35 | 102.53 | 1.8M |
| 2022-07-27 | 106.43 | 106.44 | 102.15 | 102.87 | 3.7M |
| 2022-07-26 | 118.36 | 118.36 | 102.81 | 106.48 | 5.2M |
| 2022-07-25 | 120.28 | 124.56 | 118.79 | 119.80 | 0.8M |
| 2022-07-22 | 121.04 | 124.56 | 118.97 | 119.31 | 1.2M |
| 2022-07-21 | 118.26 | 123.79 | 117.32 | 121.04 | 1.1M |
| 2022-07-20 | 116.56 | 118.77 | 116.25 | 118.09 | 1.1M |
| 2022-07-19 | 118.90 | 120.77 | 115.64 | 116.03 | 1.3M |
| 2022-07-18 | 119.53 | 122.15 | 117.13 | 119.52 | 1.1M |
| 2022-07-15 | 122.55 | 123.49 | 119.38 | 119.39 | 1.0M |
| 2022-07-14 | 114.75 | 125.20 | 114.16 | 123.87 | 2.2M |
| 2022-07-13 | 117.92 | 119.30 | 112.77 | 113.71 | 1.5M |
| 2022-07-12 | 124.77 | 125.20 | 117.46 | 117.59 | 1.2M |
| 2022-07-11 | 129.75 | 130.70 | 124.50 | 125.91 | 1.1M |
| 2022-07-08 | 130.87 | 133.56 | 128.79 | 129.87 | 1.3M |
| 2022-07-07 | 140.94 | 142.28 | 131.01 | 131.25 | 2.7M |
| 2022-07-06 | 131.54 | 144.29 | 131.54 | 139.74 | 2.5M |
| 2022-07-05 | 137.44 | 138.80 | 130.28 | 131.82 | 1.8M |
| 2022-07-04 | 132.36 | 140.74 | 128.59 | 138.72 | 2.3M |
| 2022-07-01 | 129.97 | 134.73 | 127.67 | 132.42 | 1.4M |
| 2022-06-30 | 129.20 | 131.74 | 127.71 | 130.75 | 1.1M |
| 2022-06-29 | 132.12 | 135.79 | 128.44 | 129.20 | 1.1M |
| 2022-06-28 | 134.36 | 135.22 | 128.39 | 133.02 | 1.5M |
| 2022-06-27 | 133.56 | 136.91 | 132.09 | 135.57 | 1.2M |
| 2022-06-24 | 133.29 | 137.36 | 130.95 | 132.94 | 1.1M |
| 2022-06-23 | 132.32 | 134.23 | 130.28 | 133.27 | 0.8M |
| 2022-06-22 | 136.05 | 138.86 | 131.01 | 132.32 | 1.3M |
| 2022-06-21 | 137.08 | 142.28 | 135.27 | 136.52 | 1.2M |
| 2022-06-20 | 139.09 | 143.86 | 137.09 | 138.12 | 1.0M |
| 2022-06-17 | 136.42 | 141.27 | 133.60 | 139.32 | 1.3M |
| 2022-06-16 | 134.90 | 141.81 | 133.03 | 138.26 | 1.4M |
| 2022-06-15 | 128.85 | 135.91 | 127.94 | 134.90 | 1.9M |
| 2022-06-14 | 129.64 | 131.34 | 125.58 | 127.74 | 1.1M |
| 2022-06-13 | 132.89 | 134.22 | 129.07 | 131.88 | 1.3M |
| 2022-06-10 | 126.30 | 134.63 | 125.25 | 134.63 | 2.3M |
| 2022-06-09 | 130.22 | 133.29 | 125.73 | 126.07 | 1.2M |
| 2022-06-08 | 126.81 | 134.20 | 126.04 | 131.88 | 1.8M |
| 2022-06-07 | 131.42 | 131.51 | 126.04 | 126.92 | 1.4M |
| 2022-06-06 | 134.09 | 137.55 | 130.87 | 131.78 | 1.8M |
| 2022-06-02 | 127.85 | 134.76 | 125.76 | 132.36 | 1.6M |
| 2022-06-01 | 123.34 | 130.20 | 122.50 | 128.87 | 1.8M |
| 2022-05-31 | 111.71 | 123.79 | 111.71 | 123.29 | 1.6M |
| 2022-05-30 | 111.78 | 113.42 | 108.30 | 112.75 | 0.8M |
| 2022-05-27 | 112.42 | 114.36 | 111.87 | 112.26 | 0.5M |
| 2022-05-26 | 114.95 | 114.95 | 110.82 | 111.40 | 0.7M |
| 2022-05-25 | 115.13 | 116.69 | 114.15 | 114.95 | 0.5M |
| 2022-05-24 | 119.60 | 121.24 | 115.03 | 115.12 | 0.7M |
| 2022-05-23 | 120.29 | 122.14 | 118.93 | 120.18 | 0.7M |
| 2022-05-20 | 117.94 | 123.21 | 117.94 | 120.80 | 0.6M |
| 2022-05-19 | 114.09 | 118.40 | 113.97 | 118.15 | 0.5M |
| 2022-05-18 | 117.28 | 120.12 | 116.33 | 117.05 | 0.4M |
| 2022-05-17 | 117.45 | 118.31 | 115.10 | 117.45 | 0.5M |
| 2022-05-16 | 120.70 | 121.27 | 117.20 | 117.35 | 0.5M |
| 2022-05-13 | 118.85 | 120.67 | 116.78 | 119.73 | 0.6M |
| 2022-05-12 | 116.12 | 120.66 | 116.12 | 117.63 | 0.7M |
| 2022-05-11 | 112.38 | 120.60 | 111.79 | 116.64 | 1.0M |
| 2022-05-10 | 108.73 | 114.76 | 107.42 | 112.94 | 0.8M |
| 2022-05-09 | 112.68 | 114.09 | 108.07 | 109.66 | 1.0M |
| 2022-05-06 | 110.88 | 115.03 | 109.40 | 112.08 | 0.8M |
| 2022-05-05 | 109.40 | 116.34 | 108.73 | 114.15 | 1.2M |
| 2022-04-29 | 99.10 | 108.05 | 99.10 | 107.05 | 1.1M |
| 2022-04-28 | 101.66 | 101.87 | 97.96 | 100.04 | 0.7M |
| 2022-04-27 | 101.34 | 102.00 | 95.64 | 101.45 | 1.1M |
| 2022-04-26 | 101.81 | 105.44 | 100.01 | 100.97 | 0.8M |
| 2022-04-25 | 106.71 | 108.05 | 100.81 | 102.01 | 1.0M |
| 2022-04-22 | 110.29 | 112.30 | 108.39 | 109.48 | 0.6M |
| 2022-04-21 | 114.09 | 116.64 | 110.09 | 110.29 | 0.8M |
| 2022-04-20 | 117.46 | 119.46 | 114.43 | 115.00 | 0.5M |
| 2022-04-19 | 119.80 | 121.80 | 117.46 | 118.44 | 0.4M |
| 2022-04-18 | 175.99 | 181.56 | 171.01 | 178.76 | 0.4M |
| 2022-04-15 | 177.00 | 178.30 | 172.50 | 174.65 | 0.3M |
| 2022-04-14 | 179.70 | 182.74 | 176.04 | 178.30 | 0.4M |
| 2022-04-13 | 183.30 | 184.95 | 178.71 | 178.71 | 0.3M |
| 2022-04-12 | 181.24 | 185.90 | 179.00 | 185.37 | 0.3M |
| 2022-04-11 | 191.15 | 191.15 | 181.00 | 182.60 | 0.4M |
| 2022-04-08 | 198.39 | 200.96 | 190.09 | 191.21 | 0.4M |
| 2022-04-07 | 206.40 | 208.85 | 197.00 | 197.80 | 0.4M |
| 2022-04-06 | 207.00 | 208.00 | 202.23 | 207.21 | 0.3M |
| 2022-04-01 | 207.06 | 210.00 | 202.12 | 207.33 | 0.4M |
| 2022-03-31 | 218.10 | 219.88 | 206.00 | 208.56 | 0.6M |
| 2022-03-30 | 208.00 | 219.90 | 208.00 | 218.09 | 0.5M |
| 2022-03-29 | 205.84 | 212.59 | 203.68 | 207.49 | 0.3M |
| 2022-03-28 | 209.26 | 210.66 | 205.02 | 205.62 | 0.4M |
| 2022-03-25 | 221.99 | 221.99 | 209.31 | 209.40 | 0.6M |
| 2022-03-24 | 218.00 | 220.99 | 214.55 | 219.80 | 0.4M |
| 2022-03-23 | 205.99 | 221.99 | 202.41 | 218.86 | 0.9M |
| 2022-03-22 | 207.04 | 210.95 | 203.00 | 206.97 | 0.5M |
| 2022-03-21 | 191.00 | 208.60 | 190.85 | 207.90 | 1.0M |
| 2022-03-18 | 189.02 | 192.77 | 186.63 | 191.90 | 0.6M |
| 2022-03-17 | 176.99 | 194.99 | 176.98 | 189.02 | 0.9M |
| 2022-03-16 | 187.00 | 191.76 | 165.98 | 175.00 | 1.2M |
| 2022-03-15 | 190.00 | 192.65 | 186.11 | 186.11 | 0.5M |
| 2022-03-14 | 203.48 | 203.51 | 191.63 | 191.63 | 0.4M |
| 2022-03-11 | 196.61 | 204.55 | 195.00 | 203.70 | 0.4M |
| 2022-03-10 | 198.44 | 203.39 | 197.99 | 200.40 | 0.5M |
| 2022-03-09 | 197.06 | 199.31 | 186.51 | 192.00 | 0.5M |
| 2022-03-08 | 208.85 | 208.92 | 196.25 | 196.94 | 0.6M |
| 2022-03-07 | 216.00 | 216.00 | 206.00 | 207.20 | 0.5M |
| 2022-03-04 | 207.95 | 218.00 | 201.50 | 215.61 | 0.8M |
| 2022-03-03 | 206.00 | 209.90 | 205.75 | 208.13 | 0.5M |
| 2022-03-02 | 208.47 | 208.47 | 201.35 | 205.75 | 0.4M |
| 2022-03-01 | 209.71 | 211.99 | 207.00 | 209.00 | 0.5M |
| 2022-02-28 | 215.48 | 218.80 | 206.94 | 208.55 | 1.4M |
| 2022-02-25 | 199.00 | 218.02 | 199.00 | 215.30 | 1.6M |
| 2022-02-24 | 195.00 | 198.98 | 192.28 | 195.63 | 0.6M |
| 2022-02-23 | 189.54 | 195.71 | 189.01 | 195.05 | 0.4M |
| 2022-02-22 | 192.98 | 192.98 | 188.02 | 189.34 | 0.3M |
| 2022-02-21 | 195.90 | 196.98 | 192.16 | 193.60 | 0.4M |
| 2022-02-18 | 190.69 | 196.15 | 190.69 | 194.72 | 0.4M |
| 2022-02-17 | 198.78 | 198.78 | 193.44 | 193.65 | 0.4M |
| 2022-02-16 | 198.66 | 198.88 | 194.74 | 197.49 | 0.4M |
| 2022-02-15 | 188.45 | 201.52 | 186.44 | 198.00 | 0.8M |
| 2022-02-14 | 190.06 | 192.59 | 187.00 | 188.51 | 0.5M |
| 2022-02-11 | 195.01 | 196.43 | 190.21 | 192.35 | 0.5M |
| 2022-02-10 | 197.28 | 198.47 | 192.32 | 197.01 | 0.7M |
| 2022-02-09 | 190.50 | 197.50 | 188.68 | 197.37 | 0.6M |
| 2022-02-08 | 191.56 | 195.00 | 187.02 | 190.08 | 0.5M |
| 2022-02-07 | 190.01 | 197.00 | 188.88 | 192.43 | 0.7M |
| 2022-01-28 | 192.00 | 192.88 | 186.09 | 187.44 | 0.8M |
| 2022-01-27 | 190.50 | 194.98 | 186.37 | 186.55 | 0.9M |
| 2022-01-26 | 194.00 | 194.85 | 186.30 | 190.50 | 1.0M |
| 2022-01-25 | 204.21 | 205.57 | 190.58 | 191.54 | 1.6M |
| 2022-01-24 | 201.98 | 206.38 | 197.89 | 203.60 | 0.6M |
| 2022-01-21 | 211.00 | 211.01 | 200.00 | 201.00 | 0.8M |
| 2022-01-20 | 217.89 | 218.98 | 209.51 | 210.00 | 1.0M |
| 2022-01-19 | 217.99 | 221.99 | 217.31 | 218.20 | 0.5M |
| 2022-01-18 | 230.00 | 230.79 | 218.02 | 219.25 | 1.1M |
| 2022-01-17 | 235.00 | 236.41 | 226.60 | 228.47 | 0.8M |
| 2022-01-14 | 243.00 | 243.00 | 230.11 | 234.28 | 1.1M |
| 2022-01-13 | 229.27 | 248.99 | 229.27 | 239.17 | 1.8M |
| 2022-01-12 | 220.88 | 233.30 | 220.00 | 231.40 | 1.2M |
| 2022-01-11 | 233.15 | 234.00 | 212.50 | 216.98 | 1.6M |
| 2022-01-10 | 230.18 | 235.08 | 222.50 | 234.28 | 0.6M |
| 2022-01-07 | 235.99 | 237.01 | 229.05 | 230.25 | 0.5M |
| 2022-01-06 | 236.53 | 237.50 | 230.33 | 234.79 | 0.5M |
| 2022-01-05 | 239.49 | 240.49 | 234.56 | 236.40 | 0.5M |
| 2022-01-04 | 249.89 | 249.89 | 236.21 | 239.24 | 0.7M |