83.93
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 | 179.00 | 182.80 | 176.50 | 180.05 | 2.8M |
| 2022-12-29 | 177.10 | 181.25 | 175.00 | 177.00 | 2.7M |
| 2022-12-28 | 175.74 | 182.48 | 174.57 | 179.81 | 4.1M |
| 2022-12-27 | 171.78 | 177.20 | 169.80 | 176.72 | 3.7M |
| 2022-12-26 | 160.03 | 172.88 | 159.00 | 171.65 | 4.2M |
| 2022-12-23 | 161.88 | 163.77 | 157.50 | 160.00 | 2.3M |
| 2022-12-22 | 165.70 | 166.30 | 161.71 | 162.60 | 2.3M |
| 2022-12-21 | 167.25 | 168.60 | 163.57 | 165.37 | 2.9M |
| 2022-12-20 | 168.90 | 171.40 | 164.96 | 167.20 | 2.9M |
| 2022-12-19 | 168.64 | 174.82 | 167.19 | 168.53 | 2.8M |
| 2022-12-16 | 173.00 | 175.36 | 168.33 | 169.00 | 2.8M |
| 2022-12-15 | 173.08 | 177.10 | 167.00 | 176.80 | 3.6M |
| 2022-12-14 | 172.97 | 176.83 | 171.95 | 174.97 | 3.5M |
| 2022-12-13 | 189.61 | 190.99 | 174.88 | 175.07 | 7.5M |
| 2022-12-12 | 192.01 | 194.19 | 188.61 | 191.53 | 3.2M |
| 2022-12-09 | 195.86 | 197.80 | 192.00 | 193.45 | 3.5M |
| 2022-12-08 | 191.47 | 201.21 | 189.20 | 195.89 | 4.1M |
| 2022-12-07 | 187.89 | 194.49 | 186.00 | 192.37 | 4.0M |
| 2022-12-06 | 186.11 | 189.50 | 181.03 | 188.03 | 4.0M |
| 2022-12-05 | 198.00 | 198.16 | 184.00 | 186.50 | 7.4M |
| 2022-12-02 | 200.00 | 205.50 | 195.30 | 203.93 | 3.6M |
| 2022-12-01 | 202.00 | 202.31 | 191.11 | 197.40 | 2.8M |
| 2022-11-30 | 189.68 | 201.00 | 189.68 | 197.72 | 3.4M |
| 2022-11-29 | 197.40 | 198.50 | 189.18 | 189.60 | 3.7M |
| 2022-11-28 | 188.70 | 200.48 | 188.24 | 198.58 | 2.6M |
| 2022-11-25 | 203.04 | 204.60 | 196.75 | 197.80 | 2.4M |
| 2022-11-24 | 201.92 | 208.00 | 200.80 | 205.68 | 4.0M |
| 2022-11-23 | 191.24 | 203.00 | 188.20 | 201.88 | 3.8M |
| 2022-11-22 | 195.43 | 195.87 | 188.58 | 191.96 | 2.6M |
| 2022-11-21 | 195.05 | 200.74 | 194.00 | 195.82 | 2.3M |
| 2022-11-18 | 191.23 | 199.80 | 185.21 | 197.11 | 3.8M |
| 2022-11-17 | 194.88 | 196.32 | 188.15 | 191.00 | 3.5M |
| 2022-11-16 | 201.99 | 203.48 | 194.80 | 196.50 | 3.1M |
| 2022-11-15 | 197.00 | 202.00 | 195.88 | 201.32 | 3.9M |
| 2022-11-14 | 208.00 | 210.47 | 194.51 | 196.92 | 6.1M |
| 2022-11-11 | 210.00 | 214.50 | 207.53 | 211.05 | 5.0M |
| 2022-11-10 | 207.00 | 210.48 | 200.88 | 203.16 | 3.6M |
| 2022-11-09 | 211.20 | 212.30 | 206.61 | 209.01 | 3.4M |
| 2022-11-08 | 219.76 | 220.97 | 206.50 | 210.88 | 6.8M |
| 2022-11-07 | 218.00 | 224.65 | 217.50 | 222.44 | 4.7M |
| 2022-11-04 | 209.38 | 220.01 | 207.61 | 218.35 | 5.9M |
| 2022-11-03 | 195.65 | 215.55 | 195.62 | 209.40 | 7.8M |
| 2022-11-02 | 187.77 | 199.66 | 187.23 | 198.21 | 6.0M |
| 2022-11-01 | 186.95 | 192.88 | 185.60 | 188.77 | 4.7M |
| 2022-10-31 | 190.90 | 196.81 | 184.60 | 186.80 | 5.9M |
| 2022-10-28 | 190.38 | 197.79 | 189.26 | 192.58 | 5.2M |
| 2022-10-27 | 210.99 | 215.89 | 191.68 | 193.30 | 9.9M |
| 2022-10-26 | 201.60 | 204.00 | 195.53 | 202.67 | 4.9M |
| 2022-10-25 | 195.53 | 205.60 | 193.21 | 201.60 | 5.0M |
| 2022-10-24 | 202.79 | 205.00 | 194.46 | 195.50 | 4.3M |
| 2022-10-21 | 199.98 | 208.89 | 197.00 | 204.45 | 4.3M |
| 2022-10-20 | 201.92 | 205.91 | 194.76 | 201.37 | 5.9M |
| 2022-10-19 | 208.70 | 214.50 | 205.50 | 206.42 | 3.9M |
| 2022-10-18 | 212.00 | 216.49 | 207.02 | 210.99 | 4.0M |
| 2022-10-17 | 211.54 | 217.90 | 200.81 | 211.99 | 6.0M |
| 2022-10-14 | 218.00 | 224.77 | 209.65 | 215.18 | 8.5M |
| 2022-10-13 | 200.98 | 214.00 | 200.80 | 205.42 | 5.4M |
| 2022-10-12 | 201.70 | 204.61 | 187.07 | 204.61 | 11.4M |
| 2022-10-11 | 216.00 | 221.50 | 194.94 | 199.90 | 10.1M |
| 2022-10-10 | 216.30 | 226.79 | 213.27 | 215.10 | 3.4M |
| 2022-09-30 | 229.00 | 229.80 | 219.00 | 220.95 | 3.2M |
| 2022-09-29 | 230.11 | 232.90 | 217.07 | 229.53 | 3.8M |
| 2022-09-28 | 238.86 | 243.50 | 226.50 | 227.77 | 4.0M |
| 2022-09-27 | 249.00 | 249.19 | 233.10 | 237.16 | 4.7M |
| 2022-09-26 | 230.00 | 251.70 | 230.00 | 248.83 | 5.3M |
| 2022-09-23 | 243.00 | 245.00 | 228.70 | 231.90 | 3.4M |
| 2022-09-22 | 234.00 | 242.35 | 225.00 | 237.96 | 3.5M |
| 2022-09-21 | 238.83 | 243.00 | 232.00 | 234.27 | 3.3M |
| 2022-09-20 | 226.06 | 239.99 | 226.06 | 235.01 | 4.5M |
| 2022-09-19 | 222.36 | 229.55 | 220.11 | 223.29 | 3.1M |
| 2022-09-16 | 224.00 | 230.00 | 221.21 | 225.71 | 4.5M |
| 2022-09-15 | 253.76 | 255.00 | 218.20 | 222.03 | 7.7M |
| 2022-09-14 | 251.36 | 259.80 | 249.00 | 252.35 | 2.5M |
| 2022-09-13 | 258.00 | 261.00 | 249.00 | 255.30 | 2.9M |
| 2022-09-09 | 264.51 | 264.80 | 253.00 | 257.98 | 2.9M |
| 2022-09-08 | 263.97 | 271.50 | 261.28 | 263.01 | 4.6M |
| 2022-09-07 | 252.89 | 267.99 | 252.36 | 261.01 | 4.0M |
| 2022-09-06 | 239.52 | 257.48 | 236.23 | 253.22 | 5.4M |
| 2022-09-05 | 228.77 | 241.51 | 227.01 | 239.52 | 4.9M |
| 2022-09-02 | 235.46 | 235.57 | 219.22 | 228.77 | 6.4M |
| 2022-09-01 | 231.54 | 236.18 | 227.70 | 232.46 | 5.4M |
| 2022-08-31 | 257.12 | 259.00 | 224.99 | 229.75 | 9.6M |
| 2022-08-30 | 268.68 | 270.10 | 254.00 | 256.99 | 4.2M |
| 2022-08-29 | 253.02 | 270.00 | 251.62 | 267.25 | 3.4M |
| 2022-08-26 | 266.60 | 272.20 | 260.00 | 261.44 | 3.8M |
| 2022-08-25 | 283.00 | 288.43 | 261.92 | 265.00 | 4.7M |
| 2022-08-24 | 283.61 | 292.12 | 278.37 | 282.99 | 4.1M |
| 2022-08-23 | 276.67 | 290.88 | 273.00 | 284.44 | 3.6M |
| 2022-08-22 | 277.69 | 285.00 | 269.90 | 275.89 | 3.4M |
| 2022-08-19 | 283.00 | 290.03 | 276.00 | 283.98 | 4.1M |
| 2022-08-18 | 264.97 | 288.01 | 260.00 | 282.98 | 4.4M |
| 2022-08-17 | 256.00 | 265.10 | 254.38 | 262.17 | 2.5M |
| 2022-08-16 | 258.24 | 265.88 | 253.01 | 256.60 | 2.8M |
| 2022-08-15 | 244.00 | 258.74 | 244.00 | 256.50 | 3.0M |
| 2022-08-12 | 246.90 | 249.50 | 242.63 | 244.53 | 1.7M |
| 2022-08-11 | 259.00 | 259.50 | 241.19 | 250.00 | 3.5M |
| 2022-08-10 | 245.00 | 257.55 | 243.00 | 253.00 | 2.6M |
| 2022-08-09 | 246.29 | 256.58 | 243.06 | 248.90 | 2.8M |
| 2022-08-08 | 234.30 | 248.18 | 224.92 | 246.45 | 5.0M |
| 2022-08-05 | 240.42 | 243.80 | 233.50 | 237.39 | 2.9M |
| 2022-08-04 | 241.00 | 247.00 | 234.00 | 238.20 | 3.1M |
| 2022-08-03 | 256.50 | 257.50 | 239.89 | 241.00 | 3.9M |
| 2022-08-02 | 245.00 | 257.19 | 242.00 | 252.50 | 5.4M |
| 2022-08-01 | 226.68 | 250.19 | 225.00 | 250.15 | 7.6M |
| 2022-07-29 | 242.50 | 244.06 | 226.80 | 228.80 | 6.8M |
| 2022-07-28 | 245.23 | 247.25 | 233.00 | 236.05 | 4.4M |
| 2022-07-27 | 237.00 | 246.66 | 236.01 | 242.40 | 5.6M |
| 2022-07-26 | 233.51 | 245.88 | 232.00 | 235.00 | 3.9M |
| 2022-07-25 | 235.91 | 235.91 | 223.95 | 233.00 | 3.9M |
| 2022-07-22 | 232.00 | 242.08 | 229.00 | 236.19 | 4.1M |
| 2022-07-21 | 232.60 | 245.39 | 226.89 | 233.38 | 4.3M |
| 2022-07-20 | 233.00 | 238.99 | 230.50 | 232.80 | 3.5M |
| 2022-07-19 | 249.00 | 249.00 | 232.29 | 233.00 | 5.7M |
| 2022-07-18 | 235.00 | 254.00 | 234.60 | 250.72 | 8.9M |
| 2022-07-15 | 223.22 | 233.18 | 221.35 | 224.57 | 4.8M |
| 2022-07-14 | 216.50 | 230.00 | 214.21 | 223.00 | 4.9M |
| 2022-07-13 | 212.14 | 222.36 | 212.14 | 216.49 | 4.4M |
| 2022-07-12 | 217.03 | 221.01 | 208.00 | 212.33 | 4.3M |
| 2022-07-11 | 218.29 | 220.20 | 211.98 | 217.95 | 4.5M |
| 2022-07-08 | 236.00 | 237.50 | 213.58 | 215.82 | 6.9M |
| 2022-07-07 | 216.46 | 237.42 | 215.55 | 235.52 | 6.3M |
| 2022-07-06 | 213.68 | 220.23 | 213.00 | 216.74 | 3.9M |
| 2022-07-05 | 225.00 | 227.00 | 213.83 | 217.79 | 4.6M |
| 2022-07-04 | 210.27 | 229.86 | 207.77 | 225.46 | 5.0M |
| 2022-07-01 | 212.13 | 222.09 | 210.10 | 213.00 | 3.5M |
| 2022-06-30 | 206.50 | 220.20 | 201.50 | 213.00 | 5.2M |
| 2022-06-29 | 208.50 | 210.00 | 202.97 | 204.90 | 5.5M |
| 2022-06-28 | 207.54 | 215.50 | 204.30 | 213.00 | 4.3M |
| 2022-06-27 | 206.82 | 213.00 | 201.68 | 207.53 | 4.6M |
| 2022-06-24 | 200.00 | 206.87 | 197.01 | 204.10 | 4.9M |
| 2022-06-23 | 198.00 | 201.00 | 191.20 | 200.60 | 7.2M |
| 2022-06-22 | 185.23 | 206.00 | 185.23 | 197.80 | 9.6M |
| 2022-06-21 | 184.00 | 188.42 | 177.95 | 185.21 | 9.3M |
| 2022-06-20 | 161.00 | 181.24 | 161.00 | 181.24 | 9.8M |
| 2022-06-17 | 146.48 | 152.82 | 146.00 | 151.03 | 4.5M |
| 2022-06-16 | 142.79 | 152.27 | 142.00 | 147.82 | 5.4M |
| 2022-06-15 | 145.00 | 148.98 | 139.50 | 141.79 | 6.2M |
| 2022-06-14 | 160.24 | 160.24 | 140.00 | 143.95 | 10.8M |
| 2022-06-13 | 162.25 | 164.89 | 159.86 | 162.62 | 4.3M |
| 2022-06-10 | 163.00 | 167.79 | 158.90 | 164.38 | 5.0M |
| 2022-06-09 | 167.48 | 168.00 | 162.16 | 164.05 | 2.7M |
| 2022-06-08 | 169.70 | 169.82 | 163.39 | 167.48 | 2.8M |
| 2022-06-07 | 170.50 | 173.33 | 167.02 | 171.00 | 3.2M |
| 2022-06-06 | 159.72 | 173.30 | 159.30 | 167.60 | 3.2M |
| 2022-06-02 | 158.10 | 164.08 | 155.21 | 161.86 | 2.6M |
| 2022-06-01 | 166.42 | 167.02 | 159.06 | 159.87 | 3.4M |
| 2022-05-31 | 161.87 | 169.68 | 158.48 | 169.00 | 2.8M |
| 2022-05-30 | 157.22 | 162.80 | 156.00 | 161.20 | 1.6M |
| 2022-05-27 | 159.00 | 160.77 | 154.01 | 156.68 | 1.9M |
| 2022-05-26 | 156.80 | 165.88 | 155.00 | 157.90 | 2.4M |
| 2022-05-25 | 156.57 | 158.99 | 151.53 | 156.19 | 2.9M |
| 2022-05-24 | 161.33 | 165.92 | 156.67 | 158.37 | 2.9M |
| 2022-05-23 | 154.11 | 164.92 | 152.13 | 162.00 | 3.5M |
| 2022-05-20 | 154.00 | 155.67 | 148.70 | 154.11 | 3.4M |
| 2022-05-19 | 140.79 | 153.92 | 139.67 | 151.33 | 4.1M |
| 2022-05-18 | 137.73 | 144.79 | 137.67 | 143.35 | 3.2M |
| 2022-05-17 | 135.33 | 140.33 | 134.01 | 138.23 | 2.0M |
| 2022-05-16 | 138.53 | 141.33 | 133.40 | 134.48 | 1.9M |
| 2022-05-13 | 139.33 | 139.87 | 133.53 | 137.53 | 2.8M |
| 2022-05-12 | 137.68 | 140.35 | 135.67 | 139.33 | 2.4M |
| 2022-05-11 | 135.44 | 141.67 | 132.00 | 139.00 | 3.7M |
| 2022-05-10 | 122.67 | 136.67 | 121.87 | 134.32 | 4.2M |
| 2022-05-09 | 122.66 | 128.31 | 121.34 | 125.64 | 2.7M |
| 2022-05-06 | 125.39 | 126.66 | 122.00 | 122.93 | 2.6M |
| 2022-05-05 | 128.06 | 134.55 | 125.33 | 129.54 | 4.1M |
| 2022-04-29 | 125.55 | 129.73 | 121.33 | 128.67 | 5.3M |
| 2022-04-28 | 127.07 | 130.67 | 124.81 | 126.00 | 4.7M |
| 2022-04-27 | 113.89 | 130.00 | 113.89 | 129.00 | 6.5M |
| 2022-04-26 | 114.01 | 121.67 | 112.83 | 115.70 | 4.3M |
| 2022-04-25 | 114.65 | 118.33 | 111.34 | 112.67 | 4.2M |
| 2022-04-22 | 118.83 | 120.87 | 114.65 | 117.41 | 2.6M |
| 2022-04-21 | 121.44 | 126.92 | 118.20 | 118.82 | 2.9M |
| 2022-04-20 | 120.00 | 126.67 | 119.26 | 122.59 | 5.0M |
| 2022-04-19 | 126.92 | 132.62 | 126.92 | 128.55 | 3.1M |
| 2022-04-18 | 116.00 | 125.87 | 114.73 | 125.27 | 3.5M |
| 2022-04-15 | 112.67 | 118.88 | 108.07 | 117.59 | 4.7M |
| 2022-04-14 | 120.67 | 121.67 | 110.81 | 112.67 | 4.6M |
| 2022-04-13 | 123.33 | 123.70 | 120.00 | 120.03 | 2.5M |
| 2022-04-12 | 126.59 | 129.73 | 121.33 | 124.46 | 2.9M |
| 2022-04-11 | 131.40 | 132.07 | 124.78 | 125.67 | 3.0M |
| 2022-04-08 | 133.33 | 137.07 | 132.33 | 134.09 | 2.4M |
| 2022-04-07 | 133.47 | 136.23 | 131.36 | 134.49 | 2.2M |
| 2022-04-06 | 138.67 | 138.99 | 133.92 | 134.25 | 2.6M |
| 2022-04-01 | 139.80 | 142.33 | 138.63 | 139.73 | 1.9M |
| 2022-03-31 | 143.33 | 143.33 | 137.33 | 139.76 | 2.7M |
| 2022-03-30 | 137.33 | 144.94 | 135.93 | 143.33 | 3.5M |
| 2022-03-29 | 137.00 | 138.71 | 135.65 | 135.93 | 2.5M |
| 2022-03-28 | 135.52 | 139.93 | 133.68 | 135.65 | 3.1M |
| 2022-03-25 | 144.11 | 144.19 | 136.00 | 137.00 | 2.9M |
| 2022-03-24 | 143.26 | 143.26 | 136.77 | 140.94 | 3.4M |
| 2022-03-23 | 141.33 | 146.07 | 137.99 | 143.26 | 4.4M |
| 2022-03-22 | 141.69 | 144.33 | 136.00 | 139.80 | 8.5M |
| 2022-03-21 | 150.37 | 157.11 | 148.67 | 151.31 | 3.6M |
| 2022-03-18 | 150.00 | 152.93 | 143.85 | 150.61 | 3.9M |
| 2022-03-17 | 162.96 | 164.60 | 151.37 | 153.33 | 6.5M |
| 2022-03-16 | 164.67 | 166.66 | 148.19 | 161.93 | 6.4M |
| 2022-03-15 | 152.66 | 164.33 | 150.91 | 160.00 | 4.5M |
| 2022-03-14 | 155.19 | 157.99 | 151.20 | 153.99 | 2.5M |
| 2022-03-11 | 163.33 | 167.03 | 152.67 | 157.00 | 4.5M |
| 2022-03-10 | 165.57 | 171.33 | 162.67 | 166.33 | 4.6M |
| 2022-03-09 | 163.34 | 167.93 | 150.72 | 160.35 | 4.9M |
| 2022-03-08 | 170.65 | 177.25 | 158.47 | 161.46 | 5.7M |
| 2022-03-07 | 164.30 | 171.66 | 162.41 | 167.73 | 3.0M |
| 2022-03-04 | 157.33 | 169.26 | 157.21 | 164.93 | 2.7M |
| 2022-03-03 | 166.33 | 166.53 | 160.67 | 160.93 | 2.1M |
| 2022-03-02 | 171.46 | 171.46 | 160.00 | 166.33 | 3.6M |
| 2022-03-01 | 171.19 | 174.67 | 168.67 | 172.19 | 4.5M |
| 2022-02-28 | 161.97 | 170.12 | 159.17 | 168.67 | 3.5M |
| 2022-02-25 | 166.00 | 169.07 | 160.00 | 161.97 | 2.9M |
| 2022-02-24 | 162.20 | 168.00 | 160.23 | 162.35 | 3.6M |
| 2022-02-23 | 160.37 | 165.33 | 159.20 | 163.55 | 3.4M |
| 2022-02-22 | 150.00 | 161.67 | 149.53 | 160.40 | 4.4M |
| 2022-02-21 | 157.18 | 157.19 | 146.73 | 154.00 | 4.1M |
| 2022-02-18 | 154.50 | 160.25 | 153.39 | 157.65 | 3.6M |
| 2022-02-17 | 143.58 | 159.72 | 143.33 | 157.31 | 5.9M |
| 2022-02-16 | 146.67 | 148.25 | 142.97 | 144.37 | 2.8M |
| 2022-02-15 | 136.13 | 146.53 | 133.47 | 146.33 | 4.3M |
| 2022-02-14 | 134.00 | 137.88 | 132.59 | 134.03 | 1.9M |
| 2022-02-11 | 137.43 | 139.53 | 134.42 | 134.87 | 2.5M |
| 2022-02-10 | 144.23 | 145.93 | 135.99 | 137.87 | 3.3M |
| 2022-02-09 | 142.00 | 146.24 | 140.54 | 144.67 | 3.4M |
| 2022-02-08 | 151.57 | 152.00 | 137.47 | 142.00 | 5.3M |
| 2022-02-07 | 160.27 | 160.67 | 145.67 | 154.39 | 5.3M |
| 2022-01-28 | 164.37 | 166.67 | 150.85 | 156.64 | 5.8M |
| 2022-01-27 | 165.92 | 170.66 | 160.00 | 163.84 | 5.5M |
| 2022-01-26 | 164.67 | 173.27 | 163.99 | 168.67 | 4.7M |
| 2022-01-25 | 166.31 | 168.00 | 160.61 | 161.53 | 3.0M |
| 2022-01-24 | 150.67 | 173.25 | 149.33 | 165.33 | 8.2M |
| 2022-01-21 | 147.33 | 155.06 | 147.33 | 150.62 | 3.1M |
| 2022-01-20 | 144.03 | 151.92 | 142.75 | 147.62 | 3.4M |
| 2022-01-19 | 144.77 | 146.67 | 141.33 | 145.27 | 3.2M |
| 2022-01-18 | 142.67 | 148.35 | 139.25 | 145.55 | 4.7M |
| 2022-01-17 | 140.59 | 148.67 | 140.38 | 140.67 | 5.0M |
| 2022-01-14 | 135.15 | 146.58 | 135.15 | 144.37 | 5.1M |
| 2022-01-13 | 137.27 | 141.10 | 132.74 | 138.64 | 4.7M |
| 2022-01-12 | 131.62 | 139.33 | 128.39 | 138.02 | 5.9M |
| 2022-01-11 | 135.99 | 136.65 | 127.92 | 129.77 | 4.6M |
| 2022-01-10 | 134.00 | 141.32 | 133.54 | 134.63 | 4.7M |
| 2022-01-07 | 138.23 | 139.71 | 126.63 | 137.78 | 8.2M |
| 2022-01-06 | 136.97 | 141.00 | 133.70 | 139.71 | 4.7M |
| 2022-01-05 | 138.99 | 140.66 | 134.76 | 139.65 | 5.2M |
| 2022-01-04 | 153.33 | 153.33 | 137.95 | 138.15 | 6.2M |