49.97
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 | 185.92 | 190.16 | 184.28 | 185.30 | 1.7M |
| 2022-12-29 | 187.02 | 191.88 | 183.10 | 185.11 | 2.0M |
| 2022-12-28 | 188.00 | 192.00 | 183.52 | 186.41 | 2.6M |
| 2022-12-27 | 174.00 | 190.98 | 172.69 | 188.88 | 4.2M |
| 2022-12-26 | 146.00 | 175.32 | 143.00 | 175.32 | 3.6M |
| 2022-12-23 | 143.24 | 146.29 | 141.60 | 146.10 | 1.4M |
| 2022-12-22 | 149.19 | 149.62 | 142.00 | 144.02 | 1.3M |
| 2022-12-21 | 152.00 | 155.88 | 147.45 | 149.19 | 1.2M |
| 2022-12-20 | 151.64 | 154.81 | 146.27 | 151.03 | 1.1M |
| 2022-12-19 | 152.38 | 158.60 | 149.00 | 150.29 | 1.2M |
| 2022-12-16 | 162.85 | 162.85 | 152.40 | 153.71 | 1.8M |
| 2022-12-15 | 157.26 | 166.86 | 153.28 | 162.84 | 1.7M |
| 2022-12-14 | 153.90 | 161.16 | 151.88 | 156.06 | 1.3M |
| 2022-12-13 | 159.10 | 161.14 | 152.00 | 153.98 | 1.6M |
| 2022-12-12 | 159.50 | 166.00 | 156.40 | 160.43 | 1.7M |
| 2022-12-09 | 163.02 | 167.93 | 159.50 | 162.62 | 1.5M |
| 2022-12-08 | 161.96 | 170.44 | 156.03 | 163.02 | 2.5M |
| 2022-12-07 | 159.26 | 164.00 | 157.40 | 158.01 | 1.4M |
| 2022-12-06 | 149.43 | 164.50 | 148.10 | 160.68 | 2.2M |
| 2022-12-05 | 156.87 | 163.56 | 149.29 | 150.60 | 2.5M |
| 2022-12-02 | 151.70 | 159.79 | 150.44 | 156.87 | 2.9M |
| 2022-12-01 | 135.20 | 151.11 | 135.20 | 150.46 | 2.9M |
| 2022-11-30 | 133.84 | 137.48 | 130.50 | 134.46 | 1.6M |
| 2022-11-29 | 138.61 | 138.61 | 133.80 | 133.84 | 1.3M |
| 2022-11-28 | 139.36 | 140.97 | 135.32 | 136.93 | 1.2M |
| 2022-11-25 | 144.00 | 146.00 | 139.00 | 139.39 | 1.1M |
| 2022-11-24 | 146.90 | 151.66 | 143.71 | 145.30 | 1.4M |
| 2022-11-23 | 143.00 | 147.01 | 138.60 | 145.88 | 1.4M |
| 2022-11-22 | 148.00 | 150.00 | 140.31 | 143.00 | 1.3M |
| 2022-11-21 | 149.85 | 149.85 | 143.46 | 147.90 | 1.2M |
| 2022-11-18 | 148.14 | 155.00 | 146.00 | 149.61 | 1.7M |
| 2022-11-17 | 151.48 | 151.48 | 142.00 | 148.88 | 1.7M |
| 2022-11-16 | 157.77 | 158.50 | 150.45 | 151.50 | 1.2M |
| 2022-11-15 | 155.67 | 159.69 | 153.15 | 158.37 | 1.2M |
| 2022-11-14 | 160.18 | 161.50 | 153.61 | 155.69 | 0.9M |
| 2022-11-11 | 170.80 | 171.80 | 158.89 | 160.18 | 1.7M |
| 2022-11-10 | 171.89 | 174.76 | 162.68 | 165.30 | 1.9M |
| 2022-11-09 | 175.00 | 175.55 | 170.30 | 172.50 | 0.8M |
| 2022-11-08 | 180.00 | 182.05 | 170.01 | 173.66 | 1.5M |
| 2022-11-07 | 175.20 | 180.63 | 174.00 | 179.84 | 1.8M |
| 2022-11-04 | 165.78 | 177.07 | 164.75 | 174.65 | 2.2M |
| 2022-11-03 | 157.09 | 169.25 | 156.00 | 164.73 | 2.4M |
| 2022-11-02 | 144.67 | 160.41 | 143.01 | 157.10 | 3.3M |
| 2022-11-01 | 131.70 | 146.46 | 130.25 | 145.36 | 2.9M |
| 2022-10-31 | 130.55 | 136.88 | 119.50 | 131.22 | 5.5M |
| 2022-10-28 | 149.99 | 157.40 | 147.00 | 147.00 | 2.1M |
| 2022-10-27 | 168.60 | 176.98 | 153.00 | 153.35 | 3.4M |
| 2022-10-26 | 165.69 | 168.57 | 160.44 | 167.76 | 1.8M |
| 2022-10-25 | 162.77 | 170.99 | 157.77 | 166.97 | 1.6M |
| 2022-10-24 | 168.67 | 170.80 | 159.22 | 161.70 | 1.6M |
| 2022-10-21 | 166.98 | 174.46 | 165.00 | 170.26 | 1.3M |
| 2022-10-20 | 171.99 | 171.99 | 164.00 | 165.78 | 1.5M |
| 2022-10-19 | 171.88 | 176.00 | 169.00 | 172.00 | 1.3M |
| 2022-10-18 | 168.55 | 175.00 | 167.00 | 172.00 | 1.4M |
| 2022-10-17 | 173.30 | 174.01 | 160.40 | 170.23 | 1.7M |
| 2022-10-14 | 169.85 | 176.00 | 165.92 | 174.00 | 1.4M |
| 2022-10-13 | 162.50 | 176.80 | 162.00 | 167.12 | 2.2M |
| 2022-10-12 | 156.97 | 166.64 | 150.66 | 164.53 | 1.4M |
| 2022-10-11 | 158.45 | 159.91 | 155.57 | 156.99 | 0.8M |
| 2022-10-10 | 164.83 | 166.40 | 156.41 | 157.19 | 1.0M |
| 2022-09-30 | 170.50 | 172.01 | 163.50 | 163.81 | 0.8M |
| 2022-09-29 | 172.85 | 174.98 | 167.00 | 172.85 | 0.8M |
| 2022-09-28 | 178.00 | 182.59 | 169.00 | 169.92 | 1.1M |
| 2022-09-27 | 178.84 | 182.89 | 174.21 | 178.50 | 1.0M |
| 2022-09-26 | 172.82 | 183.63 | 170.00 | 176.78 | 1.3M |
| 2022-09-23 | 178.30 | 182.67 | 171.00 | 172.84 | 1.3M |
| 2022-09-22 | 179.48 | 183.20 | 172.01 | 178.63 | 1.2M |
| 2022-09-21 | 182.90 | 184.74 | 177.46 | 179.30 | 1.0M |
| 2022-09-20 | 176.50 | 192.07 | 175.50 | 182.90 | 1.5M |
| 2022-09-19 | 180.82 | 186.00 | 174.12 | 175.16 | 1.0M |
| 2022-09-16 | 186.26 | 190.56 | 181.00 | 181.69 | 1.2M |
| 2022-09-15 | 194.00 | 195.80 | 181.04 | 185.18 | 1.4M |
| 2022-09-14 | 198.80 | 203.49 | 191.91 | 193.91 | 1.2M |
| 2022-09-13 | 205.00 | 206.00 | 198.00 | 203.70 | 0.7M |
| 2022-09-09 | 204.33 | 207.98 | 199.66 | 205.24 | 0.8M |
| 2022-09-08 | 207.82 | 212.00 | 204.15 | 206.00 | 1.2M |
| 2022-09-07 | 195.00 | 213.50 | 194.00 | 210.30 | 2.6M |
| 2022-09-06 | 185.50 | 199.00 | 180.05 | 196.50 | 2.2M |
| 2022-09-05 | 180.54 | 186.90 | 179.75 | 185.16 | 1.3M |
| 2022-09-02 | 186.09 | 189.00 | 179.00 | 180.50 | 1.0M |
| 2022-09-01 | 188.93 | 191.50 | 184.00 | 184.43 | 1.1M |
| 2022-08-31 | 199.90 | 203.28 | 186.05 | 188.76 | 1.8M |
| 2022-08-30 | 209.50 | 210.05 | 198.50 | 199.55 | 1.7M |
| 2022-08-29 | 201.00 | 208.97 | 198.70 | 206.63 | 1.2M |
| 2022-08-26 | 210.19 | 211.00 | 203.00 | 204.60 | 1.2M |
| 2022-08-25 | 218.99 | 220.49 | 205.10 | 209.24 | 1.7M |
| 2022-08-24 | 231.85 | 235.08 | 215.10 | 216.30 | 1.5M |
| 2022-08-23 | 228.32 | 235.65 | 227.02 | 232.00 | 1.4M |
| 2022-08-22 | 226.50 | 232.49 | 224.50 | 231.00 | 1.5M |
| 2022-08-19 | 245.00 | 246.60 | 224.20 | 227.63 | 3.3M |
| 2022-08-18 | 245.51 | 255.80 | 245.00 | 246.30 | 1.7M |
| 2022-08-17 | 246.39 | 262.50 | 246.05 | 249.59 | 2.4M |
| 2022-08-16 | 242.50 | 253.00 | 236.97 | 247.60 | 1.7M |
| 2022-08-15 | 243.40 | 247.00 | 238.39 | 243.50 | 1.5M |
| 2022-08-12 | 248.00 | 253.91 | 238.89 | 240.50 | 2.1M |
| 2022-08-11 | 248.80 | 258.00 | 244.89 | 250.80 | 3.4M |
| 2022-08-10 | 237.00 | 253.00 | 237.00 | 247.36 | 4.5M |
| 2022-08-09 | 213.00 | 247.55 | 210.01 | 238.85 | 4.6M |
| 2022-08-08 | 200.86 | 209.65 | 193.00 | 208.00 | 1.6M |
| 2022-08-05 | 203.00 | 207.50 | 197.53 | 200.10 | 1.4M |
| 2022-08-04 | 202.00 | 204.79 | 197.00 | 200.55 | 1.2M |
| 2022-08-03 | 216.00 | 219.80 | 199.20 | 202.95 | 2.0M |
| 2022-08-02 | 198.45 | 216.79 | 198.45 | 213.20 | 2.2M |
| 2022-08-01 | 204.59 | 204.99 | 198.75 | 203.51 | 1.6M |
| 2022-07-29 | 206.67 | 213.65 | 204.58 | 206.60 | 1.3M |
| 2022-07-28 | 206.22 | 213.68 | 202.00 | 208.50 | 1.8M |
| 2022-07-27 | 195.00 | 206.05 | 192.66 | 206.05 | 1.5M |
| 2022-07-26 | 196.93 | 200.00 | 190.98 | 194.76 | 1.3M |
| 2022-07-25 | 205.00 | 207.41 | 195.00 | 198.43 | 1.5M |
| 2022-07-22 | 212.80 | 213.94 | 203.00 | 204.60 | 2.4M |
| 2022-07-21 | 215.00 | 218.50 | 201.30 | 214.17 | 5.0M |
| 2022-07-20 | 195.35 | 198.05 | 190.00 | 195.00 | 0.9M |
| 2022-07-19 | 193.00 | 200.00 | 191.21 | 195.30 | 1.1M |
| 2022-07-18 | 196.88 | 199.90 | 188.88 | 193.80 | 2.0M |
| 2022-07-15 | 188.89 | 200.46 | 183.33 | 198.00 | 2.4M |
| 2022-07-14 | 178.60 | 192.80 | 177.00 | 188.90 | 2.8M |
| 2022-07-13 | 164.68 | 180.23 | 162.12 | 178.21 | 2.6M |
| 2022-07-12 | 171.01 | 173.49 | 163.00 | 164.70 | 1.6M |
| 2022-07-11 | 176.75 | 178.80 | 168.70 | 170.90 | 1.3M |
| 2022-07-08 | 185.74 | 186.40 | 176.00 | 176.58 | 1.3M |
| 2022-07-07 | 182.49 | 187.50 | 177.51 | 184.05 | 1.2M |
| 2022-07-06 | 183.00 | 188.83 | 178.00 | 182.49 | 1.0M |
| 2022-07-05 | 191.15 | 191.15 | 178.80 | 183.06 | 1.2M |
| 2022-07-04 | 186.00 | 191.43 | 181.09 | 187.48 | 1.2M |
| 2022-07-01 | 198.40 | 198.40 | 183.23 | 186.00 | 1.9M |
| 2022-06-30 | 197.91 | 201.80 | 196.04 | 198.70 | 1.5M |
| 2022-06-29 | 202.00 | 210.00 | 198.01 | 198.65 | 1.5M |
| 2022-06-28 | 218.48 | 224.99 | 200.36 | 206.46 | 2.4M |
| 2022-06-27 | 224.00 | 228.00 | 217.60 | 220.99 | 1.3M |
| 2022-06-24 | 211.00 | 225.09 | 208.56 | 221.36 | 1.3M |
| 2022-06-23 | 210.58 | 211.98 | 202.25 | 209.10 | 0.9M |
| 2022-06-22 | 209.86 | 216.00 | 204.88 | 209.95 | 1.0M |
| 2022-06-21 | 222.50 | 222.50 | 203.70 | 209.95 | 1.4M |
| 2022-06-20 | 221.00 | 221.00 | 214.49 | 217.18 | 1.2M |
| 2022-06-17 | 209.00 | 220.00 | 208.46 | 216.90 | 0.9M |
| 2022-06-16 | 200.78 | 213.89 | 199.99 | 211.67 | 1.1M |
| 2022-06-15 | 206.70 | 210.68 | 194.00 | 200.00 | 1.6M |
| 2022-06-14 | 207.00 | 214.80 | 194.31 | 208.30 | 2.1M |
| 2022-06-13 | 215.06 | 216.48 | 205.00 | 208.27 | 1.9M |
| 2022-06-10 | 215.68 | 222.60 | 210.02 | 218.00 | 1.9M |
| 2022-06-09 | 220.91 | 224.40 | 212.17 | 215.60 | 1.3M |
| 2022-06-08 | 227.75 | 229.13 | 215.00 | 222.18 | 1.7M |
| 2022-06-07 | 233.00 | 241.79 | 227.00 | 229.10 | 1.8M |
| 2022-06-06 | 217.99 | 235.85 | 217.99 | 230.99 | 1.7M |
| 2022-06-02 | 208.50 | 219.40 | 208.50 | 218.22 | 0.9M |
| 2022-06-01 | 208.00 | 212.58 | 202.37 | 211.47 | 1.3M |
| 2022-05-31 | 212.00 | 218.50 | 209.09 | 209.54 | 0.8M |
| 2022-05-30 | 213.00 | 215.10 | 207.10 | 210.26 | 0.6M |
| 2022-05-27 | 213.20 | 215.90 | 207.35 | 210.50 | 0.5M |
| 2022-05-26 | 205.00 | 215.00 | 203.35 | 213.20 | 1.1M |
| 2022-05-25 | 207.63 | 212.21 | 201.82 | 207.50 | 0.9M |
| 2022-05-24 | 212.99 | 215.90 | 207.79 | 207.79 | 0.7M |
| 2022-05-23 | 220.00 | 224.50 | 211.12 | 214.69 | 1.2M |
| 2022-05-20 | 223.50 | 229.00 | 219.00 | 223.30 | 1.2M |
| 2022-05-19 | 211.02 | 231.70 | 209.00 | 227.99 | 1.9M |
| 2022-05-18 | 199.76 | 219.48 | 199.00 | 215.00 | 1.4M |
| 2022-05-17 | 196.66 | 207.20 | 193.33 | 202.22 | 1.1M |
| 2022-05-16 | 201.65 | 207.79 | 192.00 | 193.72 | 1.1M |
| 2022-05-13 | 196.00 | 203.50 | 194.00 | 201.61 | 0.8M |
| 2022-05-12 | 208.24 | 208.24 | 190.69 | 199.99 | 1.3M |
| 2022-05-11 | 186.79 | 213.45 | 186.60 | 206.00 | 1.9M |
| 2022-05-10 | 176.71 | 196.74 | 176.55 | 186.60 | 1.5M |
| 2022-05-09 | 171.60 | 186.98 | 167.52 | 181.20 | 0.9M |
| 2022-05-06 | 166.00 | 179.00 | 163.54 | 171.71 | 0.9M |
| 2022-05-05 | 165.95 | 187.98 | 165.80 | 178.45 | 1.4M |
| 2022-04-29 | 163.00 | 167.50 | 158.38 | 165.93 | 0.8M |
| 2022-04-28 | 155.65 | 164.83 | 152.00 | 163.77 | 1.1M |
| 2022-04-27 | 136.00 | 159.50 | 135.00 | 157.60 | 1.0M |
| 2022-04-26 | 135.85 | 145.63 | 135.85 | 143.00 | 1.1M |
| 2022-04-25 | 157.20 | 157.20 | 140.30 | 143.00 | 0.9M |
| 2022-04-22 | 158.23 | 162.20 | 155.30 | 159.00 | 0.6M |
| 2022-04-21 | 168.00 | 169.78 | 155.01 | 160.02 | 1.0M |
| 2022-04-20 | 175.50 | 175.50 | 164.60 | 169.10 | 0.7M |
| 2022-04-19 | 174.38 | 183.23 | 174.23 | 175.60 | 0.8M |
| 2022-04-18 | 163.88 | 176.56 | 161.17 | 174.40 | 1.0M |
| 2022-04-15 | 162.01 | 172.01 | 158.00 | 166.50 | 1.2M |
| 2022-04-14 | 164.57 | 168.18 | 162.02 | 162.43 | 0.6M |
| 2022-04-13 | 170.11 | 172.18 | 162.01 | 163.35 | 1.1M |
| 2022-04-12 | 175.51 | 178.49 | 167.20 | 172.97 | 1.2M |
| 2022-04-11 | 184.00 | 184.00 | 171.09 | 175.51 | 0.8M |
| 2022-04-08 | 184.55 | 190.15 | 180.00 | 182.81 | 0.8M |
| 2022-04-07 | 184.35 | 189.16 | 180.60 | 186.38 | 1.3M |
| 2022-04-06 | 198.05 | 199.00 | 183.01 | 190.00 | 1.9M |
| 2022-04-01 | 200.61 | 207.00 | 198.00 | 199.60 | 0.9M |
| 2022-03-31 | 213.48 | 213.92 | 197.50 | 206.00 | 1.2M |
| 2022-03-30 | 204.39 | 216.00 | 201.05 | 213.48 | 1.0M |
| 2022-03-29 | 204.22 | 209.01 | 198.02 | 204.40 | 0.9M |
| 2022-03-28 | 200.00 | 206.32 | 194.00 | 204.22 | 1.1M |
| 2022-03-25 | 210.00 | 211.71 | 200.00 | 201.90 | 0.9M |
| 2022-03-24 | 213.48 | 213.50 | 202.60 | 210.77 | 0.9M |
| 2022-03-23 | 215.56 | 217.92 | 207.03 | 212.00 | 0.7M |
| 2022-03-22 | 216.60 | 224.98 | 210.20 | 212.00 | 1.3M |
| 2022-03-21 | 210.00 | 223.50 | 207.99 | 221.27 | 1.3M |
| 2022-03-18 | 210.30 | 216.08 | 202.00 | 214.13 | 1.8M |
| 2022-03-17 | 228.00 | 228.00 | 213.11 | 214.62 | 1.6M |
| 2022-03-16 | 214.00 | 224.90 | 203.02 | 223.40 | 1.5M |
| 2022-03-15 | 213.49 | 219.00 | 207.00 | 208.97 | 1.5M |
| 2022-03-14 | 233.80 | 233.80 | 216.50 | 216.99 | 1.2M |
| 2022-03-11 | 237.57 | 239.00 | 225.00 | 235.87 | 1.7M |
| 2022-03-10 | 240.49 | 248.88 | 235.17 | 240.01 | 1.8M |
| 2022-03-09 | 242.93 | 247.99 | 216.00 | 231.50 | 2.6M |
| 2022-03-08 | 238.11 | 248.49 | 236.50 | 240.98 | 1.4M |
| 2022-03-07 | 245.82 | 251.08 | 235.38 | 238.21 | 1.1M |
| 2022-03-04 | 232.87 | 254.80 | 232.86 | 247.98 | 1.6M |
| 2022-03-03 | 249.74 | 250.00 | 236.00 | 236.00 | 1.5M |
| 2022-03-02 | 244.00 | 257.88 | 229.00 | 250.00 | 2.3M |
| 2022-03-01 | 250.00 | 260.00 | 238.60 | 239.80 | 1.8M |
| 2022-02-28 | 235.06 | 243.78 | 233.21 | 242.94 | 1.5M |
| 2022-02-25 | 238.73 | 241.70 | 229.00 | 231.66 | 1.4M |
| 2022-02-24 | 226.00 | 242.00 | 225.99 | 234.55 | 1.3M |
| 2022-02-23 | 224.41 | 235.39 | 224.41 | 231.23 | 1.4M |
| 2022-02-22 | 215.27 | 227.44 | 210.91 | 224.41 | 1.7M |
| 2022-02-21 | 215.50 | 224.87 | 213.42 | 216.77 | 1.3M |
| 2022-02-18 | 215.66 | 218.75 | 212.00 | 214.68 | 1.2M |
| 2022-02-17 | 207.50 | 224.00 | 205.68 | 219.38 | 1.4M |
| 2022-02-16 | 209.99 | 214.00 | 204.94 | 207.48 | 1.1M |
| 2022-02-15 | 185.00 | 208.77 | 185.00 | 207.70 | 1.4M |
| 2022-02-14 | 180.25 | 195.33 | 180.00 | 191.70 | 1.0M |
| 2022-02-11 | 197.30 | 202.10 | 187.01 | 187.72 | 1.6M |
| 2022-02-10 | 210.93 | 212.70 | 197.00 | 202.40 | 1.2M |
| 2022-02-09 | 206.80 | 214.89 | 197.21 | 213.06 | 1.1M |
| 2022-02-08 | 214.86 | 218.33 | 198.44 | 206.18 | 0.9M |
| 2022-02-07 | 221.30 | 234.36 | 216.76 | 218.70 | 0.8M |
| 2022-01-28 | 213.86 | 224.41 | 213.80 | 216.92 | 0.9M |
| 2022-01-27 | 220.01 | 227.50 | 212.02 | 215.47 | 1.0M |
| 2022-01-26 | 231.34 | 237.50 | 223.28 | 224.86 | 1.4M |
| 2022-01-25 | 232.00 | 240.20 | 230.00 | 230.05 | 1.1M |
| 2022-01-24 | 213.02 | 241.88 | 207.00 | 235.00 | 3.1M |
| 2022-01-21 | 228.00 | 237.00 | 219.01 | 220.20 | 1.1M |
| 2022-01-20 | 239.31 | 239.31 | 224.00 | 228.00 | 0.6M |
| 2022-01-19 | 241.25 | 246.89 | 227.55 | 236.09 | 0.7M |
| 2022-01-18 | 248.93 | 254.98 | 241.50 | 245.40 | 0.8M |
| 2022-01-17 | 234.00 | 256.48 | 224.01 | 246.23 | 1.1M |
| 2022-01-14 | 216.13 | 237.99 | 216.00 | 232.83 | 1.0M |
| 2022-01-13 | 232.00 | 233.00 | 216.34 | 218.81 | 0.6M |
| 2022-01-12 | 221.86 | 237.74 | 220.25 | 232.00 | 1.0M |
| 2022-01-11 | 230.00 | 233.88 | 218.88 | 220.31 | 0.5M |
| 2022-01-10 | 235.00 | 239.80 | 223.16 | 230.39 | 1.4M |
| 2022-01-07 | 253.99 | 256.90 | 237.88 | 241.93 | 1.1M |
| 2022-01-06 | 259.49 | 269.75 | 252.89 | 257.50 | 0.9M |
| 2022-01-05 | 296.89 | 297.70 | 266.00 | 266.00 | 1.0M |
| 2022-01-04 | 297.95 | 310.08 | 286.10 | 296.89 | 0.7M |