110.00
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 | 234.29 | 236.64 | 232.20 | 235.21 | 1.1M |
| 2022-12-29 | 234.44 | 236.30 | 231.50 | 233.64 | 1.0M |
| 2022-12-28 | 228.57 | 235.00 | 227.50 | 234.44 | 1.7M |
| 2022-12-27 | 225.68 | 233.52 | 224.00 | 231.43 | 1.4M |
| 2022-12-26 | 218.21 | 226.15 | 218.21 | 226.09 | 1.5M |
| 2022-12-23 | 219.29 | 220.60 | 213.21 | 217.50 | 1.2M |
| 2022-12-22 | 224.61 | 225.36 | 221.52 | 221.57 | 0.8M |
| 2022-12-21 | 227.86 | 229.29 | 221.49 | 223.21 | 0.9M |
| 2022-12-20 | 226.06 | 231.57 | 226.06 | 228.43 | 0.9M |
| 2022-12-19 | 230.21 | 233.50 | 227.16 | 227.55 | 1.4M |
| 2022-12-16 | 233.55 | 234.28 | 225.79 | 230.25 | 1.6M |
| 2022-12-15 | 232.86 | 238.41 | 230.04 | 236.16 | 1.6M |
| 2022-12-14 | 240.71 | 242.77 | 233.76 | 235.11 | 1.7M |
| 2022-12-13 | 242.25 | 242.25 | 234.86 | 235.09 | 1.6M |
| 2022-12-12 | 237.86 | 244.00 | 234.52 | 242.80 | 1.9M |
| 2022-12-09 | 238.59 | 245.07 | 237.99 | 239.51 | 1.9M |
| 2022-12-08 | 240.79 | 243.07 | 237.86 | 239.96 | 1.2M |
| 2022-12-07 | 239.51 | 243.49 | 236.59 | 240.29 | 1.4M |
| 2022-12-06 | 235.71 | 243.57 | 234.09 | 239.61 | 1.8M |
| 2022-12-05 | 239.97 | 240.54 | 232.41 | 236.07 | 1.5M |
| 2022-12-02 | 242.86 | 243.00 | 237.14 | 238.93 | 1.8M |
| 2022-12-01 | 244.98 | 246.44 | 242.22 | 243.08 | 1.7M |
| 2022-11-30 | 241.21 | 243.44 | 237.86 | 241.43 | 1.2M |
| 2022-11-29 | 239.29 | 244.29 | 237.16 | 241.21 | 1.3M |
| 2022-11-28 | 238.09 | 242.55 | 236.53 | 238.57 | 1.2M |
| 2022-11-25 | 243.79 | 247.82 | 240.41 | 241.43 | 1.4M |
| 2022-11-24 | 245.96 | 250.00 | 244.44 | 244.71 | 1.1M |
| 2022-11-23 | 247.14 | 249.98 | 236.79 | 245.36 | 2.3M |
| 2022-11-22 | 251.60 | 253.34 | 245.14 | 248.50 | 1.4M |
| 2022-11-21 | 253.29 | 257.69 | 249.29 | 252.39 | 1.2M |
| 2022-11-18 | 260.74 | 266.69 | 254.64 | 254.64 | 1.7M |
| 2022-11-17 | 256.46 | 260.71 | 250.36 | 260.71 | 2.0M |
| 2022-11-16 | 263.00 | 263.50 | 258.00 | 258.25 | 1.5M |
| 2022-11-15 | 253.54 | 266.42 | 250.08 | 262.06 | 2.8M |
| 2022-11-14 | 248.57 | 261.84 | 248.57 | 254.63 | 2.0M |
| 2022-11-11 | 256.04 | 263.57 | 252.06 | 252.49 | 2.5M |
| 2022-11-10 | 254.03 | 256.86 | 243.04 | 246.67 | 2.3M |
| 2022-11-09 | 259.65 | 262.70 | 253.57 | 255.19 | 1.6M |
| 2022-11-08 | 263.34 | 264.85 | 259.51 | 261.34 | 1.2M |
| 2022-11-07 | 261.66 | 267.86 | 261.66 | 263.64 | 1.7M |
| 2022-11-04 | 261.43 | 266.09 | 257.87 | 264.21 | 2.1M |
| 2022-11-03 | 256.29 | 264.91 | 254.86 | 262.48 | 1.9M |
| 2022-11-02 | 263.09 | 266.79 | 255.50 | 259.90 | 2.1M |
| 2022-11-01 | 264.06 | 265.16 | 259.29 | 264.29 | 1.7M |
| 2022-10-31 | 256.46 | 266.95 | 256.46 | 266.21 | 2.7M |
| 2022-10-28 | 253.91 | 266.35 | 253.91 | 257.86 | 3.0M |
| 2022-10-27 | 252.78 | 259.68 | 251.46 | 253.31 | 2.0M |
| 2022-10-26 | 240.29 | 259.50 | 240.29 | 254.62 | 4.1M |
| 2022-10-25 | 239.64 | 243.92 | 234.93 | 237.14 | 2.3M |
| 2022-10-24 | 241.43 | 248.57 | 240.80 | 242.50 | 2.1M |
| 2022-10-21 | 242.86 | 244.64 | 236.36 | 243.58 | 2.1M |
| 2022-10-20 | 234.65 | 252.37 | 232.57 | 245.36 | 4.2M |
| 2022-10-19 | 228.47 | 246.64 | 227.69 | 238.50 | 4.9M |
| 2022-10-18 | 231.79 | 232.71 | 227.86 | 228.41 | 1.5M |
| 2022-10-17 | 227.86 | 235.56 | 227.14 | 231.58 | 2.2M |
| 2022-10-14 | 228.68 | 233.70 | 223.66 | 230.76 | 2.7M |
| 2022-10-13 | 227.29 | 236.27 | 224.63 | 225.82 | 2.5M |
| 2022-10-12 | 218.58 | 231.28 | 217.27 | 230.43 | 3.4M |
| 2022-10-11 | 220.06 | 226.41 | 217.86 | 218.57 | 2.8M |
| 2022-10-10 | 229.90 | 229.90 | 219.08 | 224.29 | 3.2M |
| 2022-09-30 | 237.04 | 238.79 | 231.06 | 231.43 | 2.1M |
| 2022-09-29 | 238.11 | 243.85 | 236.19 | 238.71 | 2.5M |
| 2022-09-28 | 241.03 | 241.74 | 234.64 | 237.81 | 2.5M |
| 2022-09-27 | 249.42 | 250.71 | 237.92 | 242.30 | 4.9M |
| 2022-09-26 | 235.89 | 252.14 | 234.36 | 248.79 | 3.8M |
| 2022-09-23 | 266.07 | 268.55 | 242.99 | 242.99 | 4.9M |
| 2022-09-22 | 266.93 | 270.40 | 264.29 | 269.99 | 1.5M |
| 2022-09-21 | 276.43 | 278.29 | 268.55 | 268.55 | 1.8M |
| 2022-09-20 | 278.85 | 281.37 | 269.29 | 279.50 | 1.5M |
| 2022-09-19 | 280.83 | 287.14 | 275.08 | 278.57 | 1.5M |
| 2022-09-16 | 277.64 | 290.00 | 277.53 | 281.64 | 2.4M |
| 2022-09-15 | 296.43 | 297.14 | 274.41 | 279.57 | 2.7M |
| 2022-09-14 | 291.79 | 298.49 | 291.07 | 296.79 | 0.9M |
| 2022-09-13 | 297.57 | 302.86 | 295.71 | 296.79 | 1.1M |
| 2022-09-09 | 302.67 | 303.21 | 290.37 | 296.35 | 1.4M |
| 2022-09-08 | 299.99 | 308.29 | 297.00 | 300.22 | 1.5M |
| 2022-09-07 | 291.32 | 303.57 | 290.87 | 301.08 | 2.1M |
| 2022-09-06 | 290.71 | 298.55 | 290.21 | 292.14 | 2.3M |
| 2022-09-05 | 278.71 | 294.84 | 274.29 | 290.64 | 2.5M |
| 2022-09-02 | 280.96 | 285.71 | 277.54 | 278.75 | 2.1M |
| 2022-09-01 | 284.11 | 288.79 | 280.74 | 282.14 | 1.8M |
| 2022-08-31 | 299.61 | 299.79 | 281.56 | 283.27 | 3.1M |
| 2022-08-30 | 288.98 | 303.71 | 286.07 | 299.64 | 4.8M |
| 2022-08-29 | 277.14 | 287.74 | 269.76 | 286.08 | 3.1M |
| 2022-08-26 | 282.51 | 284.86 | 275.57 | 277.14 | 1.6M |
| 2022-08-25 | 281.76 | 283.71 | 274.41 | 280.00 | 2.1M |
| 2022-08-24 | 293.50 | 293.50 | 281.64 | 281.88 | 2.4M |
| 2022-08-23 | 290.79 | 297.64 | 290.71 | 293.50 | 1.6M |
| 2022-08-22 | 293.63 | 299.23 | 290.77 | 292.14 | 2.1M |
| 2022-08-19 | 308.14 | 318.57 | 293.91 | 296.86 | 3.2M |
| 2022-08-18 | 299.29 | 309.66 | 296.50 | 308.14 | 3.6M |
| 2022-08-17 | 298.56 | 301.42 | 290.71 | 300.36 | 2.2M |
| 2022-08-16 | 295.16 | 302.83 | 295.15 | 299.00 | 1.9M |
| 2022-08-15 | 295.57 | 299.29 | 293.58 | 296.45 | 2.0M |
| 2022-08-12 | 303.57 | 306.82 | 295.71 | 296.24 | 2.5M |
| 2022-08-11 | 310.00 | 311.50 | 302.86 | 304.99 | 3.2M |
| 2022-08-10 | 312.14 | 317.86 | 305.84 | 309.09 | 2.8M |
| 2022-08-09 | 314.85 | 314.96 | 304.29 | 312.86 | 3.6M |
| 2022-08-08 | 321.43 | 321.43 | 309.30 | 316.43 | 5.2M |
| 2022-08-05 | 288.56 | 314.29 | 286.42 | 314.29 | 5.3M |
| 2022-08-04 | 291.43 | 294.34 | 281.50 | 285.72 | 2.8M |
| 2022-08-03 | 292.14 | 301.34 | 285.00 | 290.85 | 4.3M |
| 2022-08-02 | 278.66 | 296.66 | 277.14 | 288.72 | 4.2M |
| 2022-08-01 | 278.18 | 285.01 | 271.19 | 283.51 | 3.1M |
| 2022-07-29 | 283.64 | 286.43 | 277.78 | 278.15 | 3.0M |
| 2022-07-28 | 270.00 | 289.28 | 267.87 | 287.15 | 6.0M |
| 2022-07-27 | 269.64 | 273.93 | 265.15 | 266.34 | 2.3M |
| 2022-07-26 | 265.72 | 272.71 | 260.95 | 271.57 | 2.7M |
| 2022-07-25 | 266.43 | 270.71 | 260.88 | 265.71 | 2.6M |
| 2022-07-22 | 270.00 | 271.44 | 262.29 | 266.43 | 3.4M |
| 2022-07-21 | 267.86 | 281.13 | 265.91 | 268.86 | 4.6M |
| 2022-07-20 | 266.28 | 277.34 | 264.36 | 268.14 | 3.8M |
| 2022-07-19 | 269.71 | 272.14 | 261.00 | 262.86 | 3.4M |
| 2022-07-18 | 277.14 | 278.18 | 262.97 | 272.14 | 3.8M |
| 2022-07-15 | 271.03 | 282.50 | 262.86 | 273.93 | 5.9M |
| 2022-07-14 | 243.94 | 260.66 | 243.64 | 258.04 | 3.7M |
| 2022-07-13 | 257.14 | 258.99 | 238.84 | 247.57 | 5.2M |
| 2022-07-12 | 269.88 | 274.01 | 257.24 | 257.89 | 3.6M |
| 2022-07-11 | 275.00 | 276.43 | 265.00 | 267.89 | 3.2M |
| 2022-07-08 | 272.39 | 285.71 | 270.67 | 280.16 | 4.4M |
| 2022-07-07 | 274.84 | 276.57 | 258.49 | 269.64 | 4.4M |
| 2022-07-06 | 269.21 | 287.71 | 268.57 | 274.79 | 4.6M |
| 2022-07-05 | 267.45 | 276.84 | 264.29 | 269.77 | 2.5M |
| 2022-07-04 | 267.86 | 272.04 | 262.24 | 269.21 | 2.8M |
| 2022-07-01 | 274.69 | 277.12 | 270.71 | 272.03 | 1.8M |
| 2022-06-30 | 271.43 | 277.14 | 270.09 | 275.64 | 2.3M |
| 2022-06-29 | 271.84 | 282.14 | 268.21 | 268.57 | 3.7M |
| 2022-06-28 | 269.41 | 275.71 | 258.79 | 272.29 | 3.7M |
| 2022-06-27 | 269.17 | 272.00 | 266.54 | 269.28 | 2.8M |
| 2022-06-24 | 265.71 | 273.25 | 262.36 | 267.80 | 4.0M |
| 2022-06-23 | 252.19 | 270.36 | 251.50 | 269.32 | 5.2M |
| 2022-06-22 | 254.31 | 256.58 | 249.06 | 250.71 | 3.0M |
| 2022-06-21 | 252.15 | 258.98 | 250.01 | 254.29 | 2.6M |
| 2022-06-20 | 245.71 | 257.00 | 242.57 | 253.59 | 4.8M |
| 2022-06-17 | 241.92 | 246.36 | 238.56 | 244.29 | 3.3M |
| 2022-06-16 | 236.79 | 246.42 | 236.57 | 244.61 | 4.5M |
| 2022-06-15 | 236.44 | 246.60 | 236.44 | 238.57 | 4.4M |
| 2022-06-14 | 235.47 | 238.32 | 230.84 | 237.86 | 3.8M |
| 2022-06-13 | 241.43 | 243.71 | 235.00 | 239.20 | 4.7M |
| 2022-06-10 | 243.57 | 248.21 | 236.49 | 246.57 | 6.9M |
| 2022-06-09 | 268.57 | 269.86 | 243.85 | 246.34 | 6.2M |
| 2022-06-08 | 267.93 | 274.98 | 264.54 | 270.36 | 2.8M |
| 2022-06-07 | 278.59 | 279.89 | 266.67 | 269.84 | 3.5M |
| 2022-06-06 | 281.14 | 285.95 | 275.77 | 281.29 | 3.2M |
| 2022-06-02 | 268.87 | 282.86 | 268.00 | 281.08 | 3.2M |
| 2022-06-01 | 270.80 | 278.43 | 267.72 | 271.36 | 2.1M |
| 2022-05-31 | 267.14 | 272.14 | 261.39 | 272.14 | 2.5M |
| 2022-05-30 | 265.00 | 271.56 | 261.43 | 267.36 | 1.8M |
| 2022-05-27 | 265.71 | 270.36 | 262.71 | 264.26 | 2.1M |
| 2022-05-26 | 265.41 | 267.71 | 260.02 | 263.89 | 2.1M |
| 2022-05-25 | 268.21 | 274.20 | 260.42 | 264.91 | 3.1M |
| 2022-05-24 | 275.61 | 282.18 | 267.85 | 269.75 | 2.7M |
| 2022-05-23 | 280.00 | 280.00 | 272.75 | 275.58 | 2.3M |
| 2022-05-20 | 277.71 | 281.71 | 272.97 | 280.21 | 1.9M |
| 2022-05-19 | 264.29 | 280.40 | 263.57 | 279.34 | 2.8M |
| 2022-05-18 | 267.14 | 274.39 | 265.00 | 268.57 | 3.2M |
| 2022-05-17 | 247.26 | 268.95 | 247.21 | 262.17 | 3.7M |
| 2022-05-16 | 255.68 | 256.35 | 244.43 | 246.75 | 1.8M |
| 2022-05-13 | 250.43 | 257.14 | 245.71 | 255.00 | 1.9M |
| 2022-05-12 | 247.93 | 254.61 | 246.54 | 250.14 | 2.9M |
| 2022-05-11 | 242.80 | 260.71 | 242.31 | 253.15 | 4.0M |
| 2022-05-10 | 219.56 | 244.75 | 215.22 | 244.75 | 3.8M |
| 2022-05-09 | 225.35 | 226.99 | 221.43 | 222.50 | 1.1M |
| 2022-05-06 | 228.63 | 232.86 | 221.29 | 225.20 | 2.4M |
| 2022-05-05 | 245.00 | 245.00 | 235.71 | 239.29 | 2.3M |
| 2022-04-29 | 243.67 | 246.79 | 230.78 | 246.23 | 2.9M |
| 2022-04-28 | 240.27 | 245.62 | 232.77 | 242.11 | 2.6M |
| 2022-04-27 | 213.57 | 236.01 | 211.50 | 236.01 | 2.4M |
| 2022-04-26 | 296.85 | 308.00 | 295.01 | 300.38 | 1.7M |
| 2022-04-25 | 309.29 | 316.09 | 293.55 | 294.80 | 1.6M |
| 2022-04-22 | 323.91 | 329.00 | 312.35 | 316.10 | 1.8M |
| 2022-04-21 | 325.04 | 338.00 | 321.10 | 324.25 | 1.6M |
| 2022-04-20 | 333.00 | 334.95 | 327.61 | 329.00 | 1.2M |
| 2022-04-19 | 336.68 | 342.00 | 328.00 | 328.60 | 1.9M |
| 2022-04-18 | 321.11 | 342.59 | 320.00 | 342.57 | 2.1M |
| 2022-04-15 | 320.00 | 330.00 | 313.35 | 324.74 | 2.0M |
| 2022-04-14 | 313.10 | 336.83 | 303.99 | 330.00 | 2.7M |
| 2022-04-13 | 316.00 | 318.00 | 307.21 | 310.69 | 1.6M |
| 2022-04-12 | 322.82 | 327.82 | 309.81 | 320.56 | 2.4M |
| 2022-04-11 | 340.41 | 340.80 | 317.70 | 321.40 | 2.8M |
| 2022-04-08 | 346.88 | 354.44 | 340.08 | 347.70 | 1.6M |
| 2022-04-07 | 350.85 | 359.99 | 337.00 | 345.94 | 2.9M |
| 2022-04-06 | 398.00 | 398.00 | 361.80 | 361.80 | 2.2M |
| 2022-04-01 | 381.00 | 404.50 | 381.00 | 402.00 | 1.6M |
| 2022-03-31 | 392.89 | 394.01 | 381.00 | 386.60 | 1.2M |
| 2022-03-30 | 384.97 | 395.95 | 381.00 | 394.99 | 2.0M |
| 2022-03-29 | 388.00 | 394.20 | 376.00 | 378.50 | 1.5M |
| 2022-03-28 | 380.51 | 395.48 | 380.00 | 387.23 | 1.3M |
| 2022-03-25 | 401.00 | 407.98 | 391.10 | 391.99 | 1.2M |
| 2022-03-24 | 405.00 | 405.00 | 386.00 | 401.00 | 2.0M |
| 2022-03-23 | 414.30 | 414.30 | 398.00 | 408.80 | 1.7M |
| 2022-03-22 | 410.85 | 415.00 | 403.80 | 411.60 | 1.6M |
| 2022-03-21 | 392.00 | 417.00 | 392.00 | 415.00 | 2.8M |
| 2022-03-18 | 393.82 | 404.00 | 385.09 | 397.50 | 1.5M |
| 2022-03-17 | 410.00 | 423.00 | 391.00 | 393.68 | 3.7M |
| 2022-03-16 | 375.50 | 405.31 | 370.88 | 405.31 | 2.8M |
| 2022-03-15 | 354.50 | 378.66 | 351.63 | 368.46 | 2.4M |
| 2022-03-14 | 367.63 | 369.55 | 356.00 | 356.01 | 1.9M |
| 2022-03-11 | 367.00 | 379.13 | 363.01 | 371.72 | 1.9M |
| 2022-03-10 | 386.99 | 394.00 | 374.68 | 375.38 | 3.5M |
| 2022-03-09 | 359.00 | 378.88 | 359.00 | 377.42 | 3.5M |
| 2022-03-08 | 345.52 | 361.80 | 344.97 | 351.70 | 2.3M |
| 2022-03-07 | 355.00 | 355.00 | 335.50 | 346.39 | 2.3M |
| 2022-03-04 | 350.00 | 370.61 | 346.16 | 356.22 | 2.2M |
| 2022-03-03 | 367.99 | 369.00 | 352.20 | 354.00 | 1.5M |
| 2022-03-02 | 365.79 | 367.00 | 353.00 | 365.44 | 1.5M |
| 2022-03-01 | 360.99 | 372.39 | 358.00 | 366.70 | 2.1M |
| 2022-02-28 | 350.24 | 361.39 | 346.75 | 361.39 | 1.7M |
| 2022-02-25 | 355.51 | 362.85 | 344.00 | 353.34 | 2.3M |
| 2022-02-24 | 346.94 | 352.20 | 340.00 | 346.99 | 2.6M |
| 2022-02-23 | 324.00 | 351.23 | 323.00 | 347.44 | 3.3M |
| 2022-02-22 | 307.00 | 327.50 | 302.55 | 326.62 | 2.7M |
| 2022-02-21 | 315.00 | 317.59 | 307.31 | 309.50 | 1.0M |
| 2022-02-18 | 316.00 | 328.60 | 312.66 | 313.80 | 1.5M |
| 2022-02-17 | 308.44 | 323.20 | 306.50 | 317.81 | 1.5M |
| 2022-02-16 | 316.00 | 318.00 | 308.17 | 309.62 | 1.3M |
| 2022-02-15 | 307.63 | 314.66 | 304.00 | 312.60 | 1.7M |
| 2022-02-14 | 291.80 | 311.77 | 283.50 | 305.70 | 1.9M |
| 2022-02-11 | 296.16 | 306.66 | 293.88 | 294.70 | 1.4M |
| 2022-02-10 | 300.55 | 309.70 | 293.00 | 301.12 | 2.5M |
| 2022-02-09 | 291.10 | 303.01 | 290.78 | 300.30 | 2.9M |
| 2022-02-08 | 323.00 | 323.00 | 291.19 | 292.75 | 3.3M |
| 2022-02-07 | 334.00 | 343.51 | 317.33 | 323.54 | 2.5M |
| 2022-01-28 | 339.00 | 341.20 | 317.70 | 320.50 | 2.1M |
| 2022-01-27 | 346.00 | 351.00 | 330.18 | 332.01 | 2.4M |
| 2022-01-26 | 329.39 | 339.92 | 321.00 | 335.80 | 2.0M |
| 2022-01-25 | 338.05 | 344.34 | 325.58 | 327.18 | 1.8M |
| 2022-01-24 | 332.00 | 344.99 | 332.00 | 339.98 | 1.3M |
| 2022-01-21 | 338.00 | 341.85 | 332.68 | 334.45 | 1.4M |
| 2022-01-20 | 343.12 | 348.98 | 338.38 | 341.10 | 1.7M |
| 2022-01-19 | 341.26 | 351.04 | 339.00 | 346.40 | 2.1M |
| 2022-01-18 | 339.50 | 353.50 | 337.19 | 345.24 | 2.1M |
| 2022-01-17 | 340.50 | 345.81 | 334.00 | 342.53 | 2.6M |
| 2022-01-14 | 313.60 | 341.50 | 313.60 | 336.55 | 3.4M |
| 2022-01-13 | 326.00 | 326.16 | 315.61 | 316.84 | 1.8M |
| 2022-01-12 | 320.51 | 327.58 | 317.29 | 326.00 | 2.4M |
| 2022-01-11 | 330.60 | 332.32 | 315.50 | 316.55 | 2.4M |
| 2022-01-10 | 337.20 | 339.00 | 327.31 | 329.70 | 2.6M |
| 2022-01-07 | 344.00 | 348.48 | 335.40 | 338.10 | 1.7M |
| 2022-01-06 | 346.56 | 350.48 | 335.00 | 341.42 | 2.6M |
| 2022-01-05 | 371.00 | 374.50 | 349.97 | 351.80 | 2.4M |
| 2022-01-04 | 382.00 | 382.68 | 368.68 | 372.59 | 2.3M |