100.72
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 | 113.30 | 115.27 | 111.86 | 114.02 | 4.2M |
| 2022-12-29 | 113.11 | 114.99 | 112.12 | 112.12 | 4.3M |
| 2022-12-28 | 113.40 | 115.60 | 112.50 | 114.51 | 6.6M |
| 2022-12-27 | 110.20 | 115.17 | 109.17 | 114.57 | 8.1M |
| 2022-12-26 | 100.38 | 110.55 | 100.38 | 110.20 | 9.8M |
| 2022-12-23 | 104.80 | 106.70 | 100.01 | 100.37 | 7.0M |
| 2022-12-22 | 109.51 | 110.00 | 104.00 | 104.40 | 6.5M |
| 2022-12-21 | 112.28 | 112.39 | 107.77 | 109.10 | 3.8M |
| 2022-12-20 | 111.15 | 113.80 | 109.47 | 112.27 | 3.7M |
| 2022-12-19 | 110.77 | 113.20 | 110.00 | 111.15 | 3.2M |
| 2022-12-16 | 114.40 | 114.78 | 110.00 | 110.86 | 6.5M |
| 2022-12-15 | 113.99 | 115.77 | 112.88 | 115.08 | 3.9M |
| 2022-12-14 | 114.01 | 116.50 | 112.70 | 113.77 | 4.2M |
| 2022-12-13 | 119.43 | 119.66 | 114.38 | 114.54 | 4.9M |
| 2022-12-12 | 118.14 | 121.19 | 114.00 | 119.07 | 5.8M |
| 2022-12-09 | 118.99 | 120.30 | 116.90 | 118.14 | 5.9M |
| 2022-12-08 | 118.00 | 122.56 | 116.75 | 118.28 | 6.3M |
| 2022-12-07 | 118.31 | 120.92 | 116.30 | 118.75 | 6.3M |
| 2022-12-06 | 118.88 | 120.90 | 116.68 | 118.31 | 6.0M |
| 2022-12-05 | 123.93 | 124.66 | 116.64 | 118.18 | 10.1M |
| 2022-12-02 | 122.02 | 127.84 | 122.02 | 124.86 | 7.0M |
| 2022-12-01 | 127.52 | 127.96 | 122.22 | 123.18 | 9.7M |
| 2022-11-30 | 125.68 | 128.68 | 124.89 | 128.50 | 4.7M |
| 2022-11-29 | 129.87 | 131.26 | 125.66 | 126.60 | 5.2M |
| 2022-11-28 | 127.80 | 132.09 | 127.09 | 130.28 | 6.4M |
| 2022-11-25 | 133.47 | 135.20 | 131.01 | 131.75 | 5.2M |
| 2022-11-24 | 135.00 | 138.08 | 133.50 | 133.94 | 7.8M |
| 2022-11-23 | 128.00 | 135.50 | 126.57 | 133.93 | 8.8M |
| 2022-11-22 | 129.00 | 131.00 | 125.76 | 128.58 | 7.6M |
| 2022-11-21 | 125.10 | 129.99 | 123.93 | 129.98 | 11.2M |
| 2022-11-18 | 123.86 | 130.28 | 121.00 | 123.94 | 10.6M |
| 2022-11-17 | 123.50 | 123.69 | 119.30 | 123.00 | 7.9M |
| 2022-11-16 | 126.02 | 127.50 | 122.33 | 123.66 | 7.8M |
| 2022-11-15 | 125.63 | 128.30 | 125.00 | 126.70 | 8.8M |
| 2022-11-14 | 132.50 | 133.86 | 124.31 | 125.59 | 14.0M |
| 2022-11-11 | 145.18 | 145.98 | 132.50 | 134.20 | 11.1M |
| 2022-11-10 | 141.00 | 144.23 | 137.60 | 139.34 | 7.3M |
| 2022-11-09 | 142.33 | 146.48 | 141.70 | 142.50 | 4.6M |
| 2022-11-08 | 144.00 | 145.26 | 140.29 | 143.40 | 5.5M |
| 2022-11-07 | 149.01 | 150.43 | 142.69 | 144.00 | 8.2M |
| 2022-11-04 | 148.90 | 150.39 | 147.27 | 149.01 | 7.7M |
| 2022-11-03 | 141.88 | 151.49 | 141.83 | 149.82 | 8.6M |
| 2022-11-02 | 142.00 | 148.17 | 140.11 | 144.18 | 8.7M |
| 2022-11-01 | 135.75 | 144.35 | 134.38 | 144.20 | 10.6M |
| 2022-10-31 | 141.22 | 142.61 | 133.78 | 135.74 | 11.3M |
| 2022-10-28 | 143.42 | 147.78 | 141.45 | 143.09 | 7.5M |
| 2022-10-27 | 151.86 | 157.66 | 143.00 | 143.42 | 13.6M |
| 2022-10-26 | 137.66 | 148.61 | 136.10 | 148.61 | 12.4M |
| 2022-10-25 | 128.12 | 140.00 | 126.53 | 137.45 | 10.8M |
| 2022-10-24 | 128.30 | 133.56 | 123.32 | 129.46 | 9.1M |
| 2022-10-21 | 128.00 | 132.00 | 127.00 | 129.47 | 10.4M |
| 2022-10-20 | 128.27 | 129.00 | 121.62 | 125.89 | 9.7M |
| 2022-10-19 | 123.10 | 131.00 | 122.26 | 129.30 | 10.2M |
| 2022-10-18 | 123.00 | 126.95 | 121.58 | 124.76 | 7.0M |
| 2022-10-17 | 125.20 | 127.01 | 120.11 | 123.40 | 8.2M |
| 2022-10-14 | 123.50 | 130.00 | 118.48 | 126.50 | 12.4M |
| 2022-10-13 | 118.42 | 125.58 | 118.06 | 120.40 | 9.2M |
| 2022-10-12 | 109.67 | 121.00 | 106.12 | 120.50 | 12.6M |
| 2022-10-11 | 111.87 | 114.00 | 110.03 | 110.42 | 6.3M |
| 2022-10-10 | 115.26 | 118.25 | 109.99 | 111.87 | 7.2M |
| 2022-09-30 | 121.46 | 123.62 | 115.16 | 115.22 | 9.3M |
| 2022-09-29 | 124.79 | 125.83 | 118.01 | 122.39 | 6.8M |
| 2022-09-28 | 127.60 | 132.02 | 122.66 | 123.00 | 7.7M |
| 2022-09-27 | 129.23 | 129.23 | 124.44 | 127.11 | 6.3M |
| 2022-09-26 | 122.00 | 129.50 | 120.61 | 125.65 | 9.6M |
| 2022-09-23 | 123.00 | 126.86 | 120.60 | 121.75 | 7.4M |
| 2022-09-22 | 117.05 | 125.62 | 116.76 | 123.31 | 7.5M |
| 2022-09-21 | 120.03 | 122.48 | 117.55 | 118.45 | 5.8M |
| 2022-09-20 | 118.38 | 125.18 | 116.77 | 121.55 | 10.1M |
| 2022-09-19 | 117.02 | 120.00 | 114.24 | 115.56 | 6.6M |
| 2022-09-16 | 115.00 | 122.68 | 114.98 | 117.90 | 11.2M |
| 2022-09-15 | 132.50 | 133.33 | 114.99 | 116.46 | 18.1M |
| 2022-09-14 | 134.31 | 137.60 | 131.33 | 131.70 | 7.0M |
| 2022-09-13 | 139.44 | 139.98 | 132.05 | 136.80 | 6.7M |
| 2022-09-09 | 140.10 | 142.50 | 136.40 | 138.80 | 7.5M |
| 2022-09-08 | 144.80 | 148.00 | 140.83 | 141.91 | 7.5M |
| 2022-09-07 | 140.85 | 148.86 | 140.00 | 144.81 | 12.3M |
| 2022-09-06 | 132.42 | 143.58 | 128.83 | 143.48 | 15.6M |
| 2022-09-05 | 131.50 | 135.08 | 130.11 | 131.00 | 9.7M |
| 2022-09-02 | 132.50 | 133.80 | 127.00 | 131.56 | 10.0M |
| 2022-09-01 | 133.62 | 135.85 | 129.44 | 132.68 | 11.1M |
| 2022-08-31 | 145.50 | 145.67 | 132.49 | 132.99 | 16.5M |
| 2022-08-30 | 143.48 | 151.47 | 140.76 | 145.86 | 11.9M |
| 2022-08-29 | 135.00 | 147.76 | 133.00 | 143.20 | 10.4M |
| 2022-08-26 | 148.36 | 149.00 | 139.02 | 139.71 | 12.2M |
| 2022-08-25 | 153.44 | 153.66 | 141.41 | 147.00 | 13.7M |
| 2022-08-24 | 157.80 | 159.99 | 151.00 | 152.00 | 8.9M |
| 2022-08-23 | 159.00 | 165.05 | 155.68 | 157.17 | 10.3M |
| 2022-08-22 | 161.61 | 163.52 | 153.89 | 157.21 | 11.9M |
| 2022-08-19 | 163.30 | 166.00 | 156.01 | 161.14 | 12.0M |
| 2022-08-18 | 161.26 | 165.00 | 156.91 | 162.99 | 12.9M |
| 2022-08-17 | 161.68 | 168.50 | 156.36 | 160.18 | 19.7M |
| 2022-08-16 | 145.50 | 159.30 | 145.11 | 157.10 | 17.8M |
| 2022-08-15 | 132.10 | 145.00 | 132.10 | 144.80 | 15.4M |
| 2022-08-12 | 139.24 | 139.24 | 132.50 | 134.16 | 15.9M |
| 2022-08-11 | 136.00 | 148.20 | 135.70 | 141.48 | 26.8M |
| 2022-08-10 | 134.92 | 141.50 | 130.20 | 140.21 | 22.0M |
| 2022-08-09 | 135.98 | 143.31 | 134.31 | 135.59 | 17.4M |
| 2022-08-08 | 124.60 | 137.00 | 120.28 | 135.98 | 16.5M |
| 2022-08-05 | 132.00 | 135.02 | 125.30 | 127.01 | 13.6M |
| 2022-08-04 | 128.86 | 133.00 | 124.90 | 130.82 | 12.7M |
| 2022-08-03 | 140.50 | 141.78 | 126.00 | 126.89 | 16.5M |
| 2022-08-02 | 134.00 | 142.18 | 133.33 | 138.33 | 15.1M |
| 2022-08-01 | 131.00 | 140.26 | 131.00 | 135.00 | 11.7M |
| 2022-07-29 | 132.40 | 136.57 | 131.01 | 133.00 | 8.6M |
| 2022-07-28 | 136.00 | 140.28 | 131.68 | 132.55 | 15.3M |
| 2022-07-27 | 122.00 | 130.15 | 120.10 | 130.00 | 14.8M |
| 2022-07-26 | 118.07 | 123.00 | 114.81 | 121.20 | 11.2M |
| 2022-07-25 | 123.40 | 123.40 | 115.56 | 117.60 | 10.9M |
| 2022-07-22 | 129.00 | 131.37 | 121.60 | 123.40 | 15.8M |
| 2022-07-21 | 122.00 | 129.93 | 120.97 | 124.35 | 12.5M |
| 2022-07-20 | 122.20 | 124.12 | 118.00 | 122.97 | 8.3M |
| 2022-07-19 | 121.00 | 128.50 | 120.54 | 121.80 | 14.2M |
| 2022-07-18 | 122.50 | 124.90 | 116.98 | 120.38 | 11.5M |
| 2022-07-15 | 124.73 | 128.51 | 121.80 | 122.50 | 13.0M |
| 2022-07-14 | 112.00 | 126.00 | 111.48 | 124.20 | 18.1M |
| 2022-07-13 | 114.27 | 116.29 | 108.80 | 112.09 | 12.1M |
| 2022-07-12 | 117.03 | 120.10 | 113.38 | 114.47 | 12.8M |
| 2022-07-11 | 122.00 | 123.03 | 115.00 | 118.19 | 16.6M |
| 2022-07-08 | 114.80 | 126.66 | 112.96 | 116.55 | 21.1M |
| 2022-07-07 | 103.88 | 110.51 | 101.51 | 110.51 | 18.7M |
| 2022-07-06 | 101.25 | 105.80 | 100.39 | 102.85 | 24.3M |
| 2022-07-05 | 91.32 | 99.31 | 89.63 | 99.07 | 23.1M |
| 2022-07-04 | 90.25 | 92.00 | 87.18 | 89.90 | 9.3M |
| 2022-07-01 | 88.80 | 91.20 | 88.21 | 91.07 | 10.0M |
| 2022-06-30 | 86.99 | 90.30 | 86.01 | 89.35 | 13.8M |
| 2022-06-29 | 95.00 | 96.18 | 86.76 | 87.60 | 22.6M |
| 2022-06-28 | 94.35 | 97.50 | 92.53 | 96.73 | 14.3M |
| 2022-06-27 | 108.33 | 109.50 | 93.98 | 94.34 | 27.2M |
| 2022-06-24 | 103.00 | 108.30 | 103.00 | 105.99 | 11.8M |
| 2022-06-23 | 101.01 | 105.30 | 100.20 | 102.86 | 13.4M |
| 2022-06-22 | 96.55 | 101.56 | 96.00 | 97.30 | 9.5M |
| 2022-06-21 | 98.51 | 100.59 | 95.61 | 97.09 | 9.4M |
| 2022-06-20 | 100.00 | 105.50 | 98.50 | 99.55 | 13.9M |
| 2022-06-17 | 94.23 | 98.60 | 93.91 | 98.50 | 12.2M |
| 2022-06-16 | 90.11 | 96.62 | 90.00 | 94.22 | 12.2M |
| 2022-06-15 | 93.52 | 93.75 | 88.02 | 90.40 | 11.7M |
| 2022-06-14 | 95.75 | 98.88 | 90.30 | 93.20 | 14.0M |
| 2022-06-13 | 92.00 | 99.50 | 91.50 | 97.88 | 14.0M |
| 2022-06-10 | 83.00 | 93.80 | 82.33 | 93.38 | 15.0M |
| 2022-06-09 | 85.63 | 88.15 | 83.60 | 84.73 | 8.9M |
| 2022-06-08 | 86.70 | 87.64 | 83.27 | 86.70 | 11.9M |
| 2022-06-07 | 85.15 | 89.80 | 84.56 | 86.70 | 16.4M |
| 2022-06-06 | 74.80 | 86.11 | 74.80 | 84.48 | 17.2M |
| 2022-06-02 | 70.66 | 75.44 | 70.52 | 75.00 | 10.5M |
| 2022-06-01 | 70.00 | 73.25 | 69.70 | 71.23 | 8.4M |
| 2022-05-31 | 67.50 | 71.49 | 65.72 | 70.90 | 11.9M |
| 2022-05-30 | 65.98 | 67.10 | 64.60 | 66.91 | 5.0M |
| 2022-05-27 | 67.11 | 68.20 | 65.30 | 66.13 | 4.7M |
| 2022-05-26 | 67.30 | 68.39 | 65.26 | 66.89 | 6.1M |
| 2022-05-25 | 66.89 | 68.19 | 65.81 | 67.17 | 5.5M |
| 2022-05-24 | 70.00 | 70.88 | 66.75 | 66.89 | 7.9M |
| 2022-05-23 | 69.90 | 70.20 | 68.16 | 70.05 | 6.3M |
| 2022-05-20 | 69.66 | 71.43 | 67.79 | 70.23 | 10.7M |
| 2022-05-19 | 64.52 | 69.90 | 64.20 | 69.31 | 13.3M |
| 2022-05-18 | 65.26 | 66.44 | 64.00 | 65.60 | 5.6M |
| 2022-05-17 | 64.00 | 65.59 | 63.30 | 65.51 | 5.9M |
| 2022-05-16 | 65.38 | 66.88 | 63.72 | 64.12 | 5.4M |
| 2022-05-13 | 65.54 | 66.08 | 63.76 | 65.00 | 5.0M |
| 2022-05-12 | 63.50 | 65.65 | 63.18 | 65.08 | 5.9M |
| 2022-05-11 | 62.26 | 66.52 | 62.25 | 64.10 | 10.1M |
| 2022-05-10 | 59.00 | 64.00 | 58.10 | 62.44 | 9.7M |
| 2022-05-09 | 59.10 | 61.49 | 58.90 | 59.90 | 5.1M |
| 2022-05-06 | 57.83 | 60.47 | 57.80 | 59.15 | 6.4M |
| 2022-05-05 | 60.47 | 61.19 | 58.52 | 59.83 | 9.9M |
| 2022-04-29 | 57.45 | 59.77 | 56.40 | 59.30 | 11.7M |
| 2022-04-28 | 56.80 | 59.00 | 55.42 | 57.34 | 14.8M |
| 2022-04-27 | 49.61 | 57.11 | 49.61 | 56.68 | 17.9M |
| 2022-04-26 | 49.90 | 50.66 | 47.20 | 47.59 | 6.8M |
| 2022-04-25 | 53.18 | 54.20 | 49.24 | 49.24 | 8.3M |
| 2022-04-22 | 55.94 | 56.73 | 54.60 | 54.87 | 4.5M |
| 2022-04-21 | 59.12 | 59.59 | 55.86 | 56.50 | 6.4M |
| 2022-04-20 | 60.30 | 61.10 | 58.70 | 59.11 | 6.5M |
| 2022-04-19 | 60.60 | 62.21 | 60.20 | 61.33 | 6.2M |
| 2022-04-18 | 58.50 | 61.50 | 56.77 | 60.61 | 7.0M |
| 2022-04-15 | 57.61 | 59.27 | 56.40 | 58.25 | 7.8M |
| 2022-04-14 | 60.96 | 61.22 | 58.00 | 58.21 | 9.2M |
| 2022-04-13 | 62.09 | 62.50 | 59.74 | 59.80 | 7.6M |
| 2022-04-12 | 63.05 | 65.60 | 61.00 | 63.10 | 6.7M |
| 2022-04-11 | 66.14 | 66.33 | 62.88 | 63.46 | 5.9M |
| 2022-04-08 | 69.01 | 69.59 | 66.92 | 67.08 | 5.2M |
| 2022-04-07 | 70.00 | 70.09 | 67.95 | 69.00 | 4.5M |
| 2022-04-06 | 72.15 | 72.58 | 69.33 | 70.40 | 5.8M |
| 2022-04-01 | 72.78 | 74.57 | 71.90 | 72.98 | 4.2M |
| 2022-03-31 | 75.94 | 75.99 | 72.60 | 73.40 | 6.0M |
| 2022-03-30 | 72.99 | 76.99 | 72.52 | 76.33 | 7.4M |
| 2022-03-29 | 74.08 | 75.51 | 72.17 | 72.42 | 5.4M |
| 2022-03-28 | 75.05 | 75.90 | 72.92 | 73.66 | 4.8M |
| 2022-03-25 | 78.82 | 80.80 | 75.40 | 75.40 | 6.1M |
| 2022-03-24 | 80.28 | 80.28 | 76.30 | 78.28 | 6.6M |
| 2022-03-23 | 80.16 | 82.87 | 79.03 | 80.25 | 6.5M |
| 2022-03-22 | 81.50 | 81.60 | 79.00 | 79.55 | 5.3M |
| 2022-03-21 | 78.61 | 82.88 | 77.68 | 80.88 | 8.6M |
| 2022-03-18 | 79.00 | 79.49 | 76.20 | 78.02 | 7.6M |
| 2022-03-17 | 76.34 | 81.50 | 75.80 | 79.80 | 13.1M |
| 2022-03-16 | 76.01 | 76.99 | 70.81 | 75.00 | 11.2M |
| 2022-03-15 | 74.28 | 77.83 | 72.72 | 74.36 | 7.7M |
| 2022-03-14 | 79.39 | 79.39 | 75.51 | 75.51 | 8.4M |
| 2022-03-11 | 82.49 | 83.77 | 78.71 | 80.52 | 10.9M |
| 2022-03-10 | 83.39 | 85.50 | 81.19 | 84.58 | 13.4M |
| 2022-03-09 | 83.00 | 85.00 | 76.00 | 80.33 | 9.6M |
| 2022-03-08 | 81.99 | 85.49 | 80.08 | 80.48 | 8.9M |
| 2022-03-07 | 83.18 | 85.00 | 81.15 | 81.70 | 5.4M |
| 2022-03-04 | 83.78 | 86.75 | 83.29 | 84.08 | 6.3M |
| 2022-03-03 | 86.78 | 87.33 | 84.00 | 84.24 | 5.2M |
| 2022-03-02 | 85.01 | 87.29 | 83.00 | 86.30 | 7.9M |
| 2022-03-01 | 90.57 | 91.36 | 85.00 | 85.42 | 10.4M |
| 2022-02-28 | 85.59 | 88.38 | 84.31 | 87.88 | 9.8M |
| 2022-02-25 | 87.99 | 89.56 | 84.86 | 85.60 | 11.4M |
| 2022-02-24 | 83.00 | 89.32 | 82.65 | 86.30 | 19.3M |
| 2022-02-23 | 78.37 | 84.64 | 78.14 | 83.22 | 14.6M |
| 2022-02-22 | 76.66 | 79.21 | 75.78 | 77.85 | 11.8M |
| 2022-02-21 | 76.01 | 77.30 | 75.41 | 76.38 | 4.9M |
| 2022-02-18 | 77.10 | 78.58 | 75.75 | 76.79 | 7.5M |
| 2022-02-17 | 75.97 | 80.18 | 75.72 | 78.45 | 12.5M |
| 2022-02-16 | 76.57 | 77.50 | 75.50 | 76.14 | 5.0M |
| 2022-02-15 | 74.58 | 76.44 | 73.45 | 76.43 | 9.1M |
| 2022-02-14 | 75.02 | 76.76 | 73.40 | 74.17 | 7.7M |
| 2022-02-11 | 77.61 | 78.17 | 75.50 | 75.75 | 5.0M |
| 2022-02-10 | 80.30 | 81.20 | 77.57 | 78.16 | 5.1M |
| 2022-02-09 | 79.45 | 80.73 | 77.90 | 80.33 | 5.2M |
| 2022-02-08 | 81.29 | 81.62 | 77.81 | 79.65 | 5.6M |
| 2022-02-07 | 82.66 | 83.69 | 80.00 | 81.20 | 7.4M |
| 2022-01-28 | 85.37 | 86.99 | 81.70 | 81.94 | 5.5M |
| 2022-01-27 | 87.44 | 89.22 | 84.60 | 84.90 | 4.4M |
| 2022-01-26 | 89.00 | 89.88 | 86.61 | 87.43 | 4.2M |
| 2022-01-25 | 88.20 | 90.58 | 86.95 | 87.00 | 5.2M |
| 2022-01-24 | 84.50 | 89.49 | 84.02 | 89.04 | 6.8M |
| 2022-01-21 | 86.10 | 88.20 | 83.98 | 84.34 | 8.5M |
| 2022-01-20 | 92.66 | 92.90 | 85.97 | 86.39 | 11.0M |
| 2022-01-19 | 93.20 | 95.50 | 90.80 | 91.90 | 7.7M |
| 2022-01-18 | 97.34 | 98.13 | 95.48 | 95.99 | 4.5M |
| 2022-01-17 | 100.30 | 100.72 | 96.29 | 97.34 | 5.6M |
| 2022-01-14 | 99.50 | 102.17 | 98.90 | 100.30 | 3.5M |
| 2022-01-13 | 103.00 | 103.46 | 100.03 | 100.21 | 3.9M |
| 2022-01-12 | 101.00 | 104.28 | 100.52 | 103.64 | 5.4M |
| 2022-01-11 | 103.00 | 103.88 | 99.50 | 99.92 | 6.3M |
| 2022-01-10 | 104.64 | 105.73 | 102.64 | 102.99 | 4.8M |
| 2022-01-07 | 105.02 | 108.80 | 105.00 | 105.94 | 5.5M |
| 2022-01-06 | 103.19 | 106.62 | 101.80 | 105.99 | 5.1M |
| 2022-01-05 | 106.67 | 107.56 | 103.51 | 104.19 | 5.2M |
| 2022-01-04 | 113.01 | 113.78 | 105.28 | 106.50 | 8.3M |