59.24
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 | 104.93 | 105.82 | 104.93 | 105.65 | 1.1M |
| 2022-12-29 | 105.92 | 105.92 | 104.54 | 104.93 | 2.7M |
| 2022-12-28 | 106.52 | 106.52 | 104.85 | 105.92 | 1.7M |
| 2022-12-27 | 105.68 | 106.78 | 105.68 | 106.53 | 1.1M |
| 2022-12-26 | 105.43 | 106.15 | 105.41 | 105.68 | 1.4M |
| 2022-12-23 | 106.50 | 106.50 | 104.44 | 105.43 | 2.0M |
| 2022-12-22 | 104.78 | 106.50 | 104.78 | 106.50 | 2.0M |
| 2022-12-21 | 105.34 | 105.73 | 104.53 | 104.78 | 1.4M |
| 2022-12-20 | 105.40 | 106.39 | 104.75 | 104.86 | 3.1M |
| 2022-12-19 | 106.46 | 106.51 | 105.26 | 105.65 | 2.0M |
| 2022-12-16 | 107.24 | 107.61 | 106.46 | 106.46 | 4.6M |
| 2022-12-15 | 108.70 | 108.81 | 107.82 | 108.67 | 2.0M |
| 2022-12-14 | 106.51 | 109.45 | 106.51 | 108.70 | 3.0M |
| 2022-12-13 | 107.19 | 107.58 | 106.51 | 106.51 | 2.6M |
| 2022-12-12 | 107.59 | 107.59 | 106.25 | 106.59 | 2.3M |
| 2022-12-09 | 106.81 | 108.03 | 106.61 | 107.08 | 2.8M |
| 2022-12-08 | 108.11 | 108.14 | 106.81 | 106.81 | 3.3M |
| 2022-12-07 | 109.24 | 109.71 | 107.98 | 108.11 | 3.9M |
| 2022-12-06 | 110.39 | 110.39 | 108.86 | 109.24 | 3.2M |
| 2022-12-05 | 109.52 | 110.94 | 109.52 | 110.39 | 3.1M |
| 2022-12-02 | 110.49 | 110.72 | 109.27 | 109.52 | 3.3M |
| 2022-12-01 | 110.83 | 111.91 | 109.52 | 110.48 | 5.3M |
| 2022-11-30 | 110.67 | 111.51 | 109.82 | 110.80 | 6.6M |
| 2022-11-29 | 110.11 | 110.91 | 109.45 | 110.67 | 3.9M |
| 2022-11-28 | 111.60 | 112.05 | 109.60 | 110.11 | 5.0M |
| 2022-11-25 | 111.93 | 113.63 | 111.45 | 113.63 | 7.4M |
| 2022-11-24 | 110.13 | 112.05 | 109.99 | 111.93 | 7.3M |
| 2022-11-23 | 110.06 | 110.19 | 109.18 | 109.18 | 13.7M |
| 2022-11-22 | 108.53 | 109.67 | 108.53 | 109.51 | 12.4M |
| 2022-11-21 | 108.45 | 109.34 | 107.84 | 108.53 | 3.0M |
| 2022-11-18 | 108.90 | 109.80 | 107.73 | 108.45 | 4.3M |
| 2022-11-17 | 108.84 | 110.09 | 108.62 | 109.39 | 2.7M |
| 2022-11-16 | 112.10 | 112.10 | 108.84 | 108.84 | 5.1M |
| 2022-11-15 | 111.11 | 112.13 | 109.44 | 112.10 | 4.8M |
| 2022-11-14 | 109.69 | 111.13 | 109.42 | 111.13 | 5.1M |
| 2022-11-11 | 108.61 | 109.79 | 108.57 | 109.69 | 5.3M |
| 2022-11-10 | 109.04 | 109.04 | 107.89 | 108.01 | 2.6M |
| 2022-11-09 | 108.95 | 109.24 | 108.13 | 109.04 | 3.3M |
| 2022-11-08 | 108.54 | 109.40 | 107.99 | 108.95 | 2.2M |
| 2022-11-07 | 107.70 | 108.54 | 107.45 | 108.54 | 1.9M |
| 2022-11-04 | 107.12 | 107.70 | 105.87 | 107.70 | 2.0M |
| 2022-11-03 | 107.28 | 107.28 | 106.16 | 107.13 | 2.1M |
| 2022-11-02 | 108.87 | 108.87 | 106.93 | 107.28 | 2.3M |
| 2022-11-01 | 108.57 | 109.00 | 106.89 | 108.87 | 2.1M |
| 2022-10-31 | 107.16 | 108.57 | 106.44 | 108.57 | 2.5M |
| 2022-10-28 | 107.46 | 108.19 | 107.16 | 107.16 | 2.3M |
| 2022-10-27 | 107.54 | 109.46 | 107.46 | 107.46 | 3.5M |
| 2022-10-26 | 107.01 | 108.04 | 105.93 | 107.52 | 3.9M |
| 2022-10-25 | 105.61 | 107.38 | 105.61 | 107.01 | 4.3M |
| 2022-10-24 | 103.60 | 106.06 | 103.60 | 105.59 | 4.1M |
| 2022-10-21 | 101.68 | 103.60 | 101.68 | 103.60 | 2.5M |
| 2022-10-20 | 102.38 | 102.38 | 100.19 | 101.68 | 8.3M |
| 2022-10-19 | 103.75 | 104.46 | 102.02 | 102.37 | 4.3M |
| 2022-10-18 | 103.69 | 104.23 | 102.84 | 104.23 | 3.1M |
| 2022-10-17 | 102.39 | 103.69 | 101.03 | 103.69 | 2.5M |
| 2022-10-14 | 99.46 | 103.47 | 99.46 | 102.40 | 5.5M |
| 2022-10-13 | 103.21 | 103.21 | 99.11 | 99.46 | 5.9M |
| 2022-10-12 | 103.81 | 103.81 | 102.66 | 102.73 | 3.8M |
| 2022-10-11 | 105.17 | 105.17 | 102.76 | 103.81 | 6.4M |
| 2022-10-07 | 106.18 | 106.29 | 104.69 | 105.17 | 2.8M |
| 2022-10-06 | 106.31 | 106.53 | 105.56 | 105.94 | 2.6M |
| 2022-10-05 | 106.59 | 106.91 | 105.82 | 106.30 | 3.9M |
| 2022-10-04 | 106.93 | 107.16 | 106.19 | 106.57 | 3.3M |
| 2022-10-03 | 108.82 | 108.82 | 106.37 | 106.93 | 4.0M |
| 2022-09-30 | 107.23 | 108.85 | 106.85 | 108.85 | 4.9M |
| 2022-09-29 | 105.52 | 107.47 | 105.52 | 107.47 | 2.8M |
| 2022-09-28 | 104.32 | 105.65 | 103.95 | 105.52 | 3.5M |
| 2022-09-27 | 104.58 | 105.68 | 104.20 | 104.91 | 2.2M |
| 2022-09-26 | 104.90 | 105.04 | 103.52 | 105.04 | 3.8M |
| 2022-09-23 | 104.80 | 106.10 | 104.55 | 104.90 | 3.0M |
| 2022-09-22 | 106.38 | 106.38 | 103.94 | 104.80 | 6.6M |
| 2022-09-21 | 106.78 | 106.78 | 105.90 | 106.36 | 3.0M |
| 2022-09-20 | 107.26 | 107.26 | 106.41 | 106.78 | 2.9M |
| 2022-09-19 | 108.82 | 108.82 | 106.82 | 107.26 | 3.0M |
| 2022-09-16 | 107.87 | 108.82 | 106.64 | 108.82 | 5.4M |
| 2022-09-15 | 107.35 | 108.00 | 106.64 | 107.87 | 3.9M |
| 2022-09-14 | 109.20 | 109.20 | 107.13 | 107.35 | 3.4M |
| 2022-09-13 | 108.73 | 109.21 | 108.49 | 109.20 | 2.4M |
| 2022-09-12 | 107.43 | 109.34 | 107.43 | 108.73 | 2.7M |
| 2022-09-08 | 106.40 | 107.55 | 105.81 | 107.43 | 2.8M |
| 2022-09-07 | 107.37 | 107.72 | 106.39 | 106.40 | 4.9M |
| 2022-09-06 | 107.87 | 108.96 | 107.84 | 108.56 | 1.5M |
| 2022-09-05 | 108.06 | 108.66 | 107.58 | 107.87 | 2.2M |
| 2022-09-02 | 109.62 | 109.62 | 108.05 | 108.06 | 2.9M |
| 2022-09-01 | 110.26 | 110.26 | 107.57 | 109.62 | 6.9M |
| 2022-08-31 | 109.31 | 110.74 | 108.70 | 110.26 | 4.4M |
| 2022-08-30 | 110.13 | 110.74 | 108.57 | 109.55 | 4.9M |
| 2022-08-29 | 110.83 | 111.64 | 110.13 | 110.14 | 5.8M |
| 2022-08-26 | 113.52 | 114.17 | 112.74 | 113.46 | 5.4M |
| 2022-08-25 | 111.99 | 113.68 | 111.87 | 113.56 | 5.0M |
| 2022-08-24 | 111.28 | 112.27 | 110.70 | 111.98 | 5.1M |
| 2022-08-23 | 112.35 | 112.35 | 111.28 | 111.28 | 2.7M |
| 2022-08-22 | 112.58 | 112.58 | 111.38 | 112.35 | 2.7M |
| 2022-08-19 | 111.52 | 113.05 | 111.39 | 112.59 | 3.1M |
| 2022-08-18 | 111.82 | 112.68 | 110.85 | 112.47 | 3.1M |
| 2022-08-17 | 110.99 | 112.91 | 110.99 | 111.82 | 4.9M |
| 2022-08-16 | 111.22 | 111.58 | 110.50 | 110.99 | 2.3M |
| 2022-08-15 | 110.04 | 111.22 | 110.04 | 111.21 | 2.8M |
| 2022-08-12 | 108.97 | 110.76 | 108.97 | 110.04 | 3.4M |
| 2022-08-11 | 108.01 | 109.08 | 108.01 | 108.97 | 2.3M |
| 2022-08-10 | 108.86 | 108.87 | 107.73 | 108.00 | 3.1M |
| 2022-08-09 | 108.67 | 109.47 | 108.67 | 108.86 | 1.8M |
| 2022-08-08 | 109.47 | 109.49 | 108.40 | 109.15 | 1.9M |
| 2022-08-05 | 108.73 | 110.30 | 108.73 | 109.47 | 2.7M |
| 2022-08-04 | 110.44 | 110.92 | 107.59 | 108.73 | 4.2M |
| 2022-08-03 | 110.08 | 111.18 | 109.70 | 110.44 | 1.9M |
| 2022-08-02 | 110.45 | 111.15 | 108.99 | 110.08 | 3.1M |
| 2022-08-01 | 111.12 | 111.16 | 109.94 | 111.16 | 1.6M |
| 2022-07-29 | 110.65 | 111.63 | 110.40 | 111.12 | 2.6M |
| 2022-07-28 | 110.55 | 110.91 | 110.33 | 110.72 | 1.6M |
| 2022-07-27 | 109.93 | 110.55 | 109.59 | 110.55 | 1.7M |
| 2022-07-26 | 110.33 | 110.57 | 109.42 | 109.93 | 1.9M |
| 2022-07-25 | 108.81 | 110.46 | 108.81 | 110.46 | 1.8M |
| 2022-07-22 | 109.04 | 109.51 | 108.16 | 108.81 | 3.9M |
| 2022-07-21 | 108.80 | 109.64 | 108.57 | 109.64 | 2.1M |
| 2022-07-20 | 111.62 | 111.86 | 108.48 | 108.84 | 5.4M |
| 2022-07-19 | 110.78 | 111.51 | 109.83 | 111.38 | 2.1M |
| 2022-07-18 | 108.29 | 112.12 | 107.32 | 110.78 | 8.1M |
| 2022-07-15 | 110.13 | 110.13 | 108.29 | 108.29 | 4.6M |
| 2022-07-14 | 110.90 | 111.59 | 109.76 | 111.08 | 2.4M |
| 2022-07-13 | 109.07 | 112.31 | 109.07 | 110.87 | 5.2M |
| 2022-07-12 | 115.08 | 115.08 | 108.25 | 109.19 | 5.4M |
| 2022-07-11 | 117.14 | 117.79 | 114.82 | 115.08 | 3.3M |
| 2022-07-08 | 117.25 | 118.47 | 115.58 | 117.14 | 4.8M |
| 2022-07-07 | 118.24 | 119.30 | 116.65 | 117.25 | 3.4M |
| 2022-07-06 | 121.95 | 121.95 | 118.14 | 118.24 | 3.8M |
| 2022-07-05 | 123.81 | 125.60 | 121.10 | 121.95 | 4.9M |
| 2022-07-04 | 123.19 | 125.73 | 122.69 | 123.80 | 5.2M |
| 2022-07-01 | 122.29 | 123.27 | 120.71 | 121.42 | 4.7M |
| 2022-06-30 | 124.69 | 124.69 | 122.23 | 122.29 | 4.1M |
| 2022-06-29 | 125.01 | 125.26 | 123.21 | 124.68 | 2.7M |
| 2022-06-28 | 124.14 | 125.97 | 124.14 | 125.02 | 2.9M |
| 2022-06-27 | 123.85 | 126.78 | 123.83 | 124.14 | 6.8M |
| 2022-06-24 | 121.85 | 124.68 | 121.85 | 123.85 | 8.2M |
| 2022-06-23 | 120.25 | 123.18 | 120.24 | 121.85 | 6.9M |
| 2022-06-22 | 122.43 | 122.43 | 119.64 | 120.25 | 4.0M |
| 2022-06-21 | 118.47 | 122.43 | 118.47 | 122.43 | 7.1M |
| 2022-06-20 | 124.86 | 124.86 | 121.71 | 123.01 | 7.2M |
| 2022-06-17 | 124.67 | 126.46 | 123.81 | 124.88 | 8.6M |
| 2022-06-16 | 126.08 | 127.17 | 124.71 | 124.72 | 4.2M |
| 2022-06-15 | 125.96 | 126.70 | 124.93 | 126.06 | 5.8M |
| 2022-06-14 | 124.03 | 126.42 | 123.07 | 125.96 | 5.6M |
| 2022-06-13 | 124.96 | 124.96 | 121.90 | 124.05 | 6.0M |
| 2022-06-10 | 126.20 | 126.20 | 124.49 | 124.99 | 2.9M |
| 2022-06-09 | 125.13 | 127.27 | 125.12 | 126.20 | 3.4M |
| 2022-06-08 | 124.18 | 125.51 | 124.18 | 125.14 | 1.9M |
| 2022-06-07 | 125.88 | 125.88 | 124.05 | 124.17 | 2.3M |
| 2022-06-06 | 124.77 | 125.88 | 124.16 | 125.88 | 2.6M |
| 2022-06-02 | 124.06 | 124.77 | 122.84 | 124.77 | 2.1M |
| 2022-06-01 | 125.99 | 126.24 | 124.79 | 125.01 | 2.4M |
| 2022-05-31 | 125.38 | 126.34 | 124.53 | 125.99 | 7.8M |
| 2022-05-30 | 123.81 | 125.73 | 123.81 | 125.38 | 5.1M |
| 2022-05-27 | 122.46 | 124.53 | 122.46 | 123.81 | 3.9M |
| 2022-05-26 | 123.73 | 124.46 | 122.32 | 122.45 | 3.0M |
| 2022-05-25 | 122.35 | 123.97 | 122.24 | 123.73 | 3.3M |
| 2022-05-24 | 123.21 | 123.21 | 121.87 | 122.34 | 2.0M |
| 2022-05-23 | 122.98 | 124.41 | 122.48 | 123.21 | 2.7M |
| 2022-05-20 | 120.90 | 122.98 | 120.90 | 122.97 | 3.5M |
| 2022-05-19 | 120.68 | 121.25 | 119.54 | 120.90 | 2.8M |
| 2022-05-18 | 120.33 | 122.77 | 119.82 | 122.25 | 4.5M |
| 2022-05-17 | 119.23 | 121.06 | 119.23 | 120.35 | 3.2M |
| 2022-05-16 | 118.99 | 120.06 | 118.73 | 119.23 | 2.2M |
| 2022-05-13 | 116.08 | 118.74 | 116.08 | 118.27 | 2.9M |
| 2022-05-12 | 118.15 | 118.15 | 115.94 | 116.08 | 2.9M |
| 2022-05-11 | 117.07 | 118.25 | 116.92 | 117.92 | 2.6M |
| 2022-05-10 | 118.16 | 119.22 | 117.40 | 117.79 | 2.7M |
| 2022-05-09 | 119.13 | 119.13 | 116.60 | 118.16 | 3.7M |
| 2022-05-06 | 120.02 | 120.02 | 117.22 | 119.15 | 3.7M |
| 2022-05-05 | 118.00 | 120.37 | 118.00 | 120.02 | 2.5M |
| 2022-05-04 | 118.37 | 119.09 | 117.87 | 117.99 | 1.2M |
| 2022-05-03 | 119.71 | 119.95 | 117.53 | 118.01 | 2.2M |
| 2022-04-29 | 116.81 | 120.64 | 116.81 | 119.74 | 3.7M |
| 2022-04-28 | 116.66 | 117.14 | 116.06 | 116.82 | 3.5M |
| 2022-04-26 | 117.82 | 118.68 | 117.10 | 117.39 | 2.5M |
| 2022-04-25 | 120.15 | 120.15 | 116.75 | 117.81 | 5.4M |
| 2022-04-22 | 120.64 | 120.64 | 119.53 | 120.15 | 2.7M |
| 2022-04-21 | 120.99 | 122.10 | 120.65 | 120.65 | 2.3M |
| 2022-04-20 | 120.39 | 121.86 | 119.90 | 120.99 | 3.3M |
| 2022-04-19 | 120.50 | 121.10 | 120.15 | 120.41 | 2.1M |
| 2022-04-18 | 120.74 | 120.86 | 119.89 | 119.90 | 2.0M |
| 2022-04-15 | 121.85 | 122.08 | 120.62 | 120.74 | 2.4M |
| 2022-04-14 | 122.58 | 122.58 | 121.11 | 121.85 | 2.3M |
| 2022-04-13 | 121.07 | 122.82 | 121.07 | 122.58 | 3.4M |
| 2022-04-12 | 121.71 | 121.71 | 120.71 | 121.07 | 2.4M |
| 2022-04-11 | 123.08 | 123.56 | 120.91 | 121.73 | 4.3M |
| 2022-04-08 | 122.17 | 123.27 | 121.88 | 123.18 | 2.9M |
| 2022-04-07 | 124.42 | 124.42 | 122.03 | 122.17 | 6.2M |
| 2022-04-06 | 123.23 | 124.42 | 121.45 | 124.42 | 5.3M |
| 2022-04-01 | 123.04 | 123.62 | 122.16 | 123.24 | 2.3M |
| 2022-03-31 | 124.04 | 124.77 | 123.04 | 123.04 | 4.4M |
| 2022-03-30 | 123.56 | 124.77 | 122.94 | 124.04 | 4.7M |
| 2022-03-29 | 123.97 | 124.23 | 123.20 | 123.56 | 3.3M |
| 2022-03-28 | 125.30 | 125.30 | 122.94 | 123.97 | 4.4M |
| 2022-03-25 | 124.37 | 125.31 | 123.54 | 125.31 | 4.2M |
| 2022-03-24 | 125.31 | 125.31 | 124.10 | 124.37 | 4.2M |
| 2022-03-23 | 125.16 | 126.24 | 124.93 | 125.31 | 5.1M |
| 2022-03-22 | 125.49 | 125.63 | 124.75 | 125.15 | 4.3M |
| 2022-03-21 | 124.64 | 125.26 | 124.08 | 124.53 | 4.0M |
| 2022-03-18 | 124.95 | 125.93 | 124.39 | 124.64 | 6.9M |
| 2022-03-17 | 124.48 | 124.94 | 123.70 | 124.94 | 6.9M |
| 2022-03-16 | 121.94 | 123.52 | 120.59 | 123.52 | 5.8M |
| 2022-03-15 | 123.87 | 123.99 | 121.82 | 121.94 | 5.0M |
| 2022-03-14 | 124.68 | 124.69 | 122.65 | 123.87 | 6.0M |
| 2022-03-11 | 126.41 | 126.41 | 124.23 | 124.44 | 7.2M |
| 2022-03-10 | 129.59 | 129.59 | 126.87 | 127.25 | 7.2M |
| 2022-03-09 | 128.61 | 130.81 | 128.50 | 129.59 | 6.1M |
| 2022-03-08 | 130.17 | 131.96 | 127.39 | 128.61 | 7.9M |
| 2022-03-07 | 130.24 | 133.78 | 129.54 | 130.17 | 14.3M |
| 2022-03-04 | 130.27 | 130.86 | 129.40 | 130.26 | 4.8M |
| 2022-03-03 | 132.06 | 132.66 | 130.28 | 131.49 | 6.0M |
| 2022-03-02 | 130.85 | 132.68 | 130.25 | 130.27 | 5.6M |
| 2022-03-01 | 127.00 | 130.28 | 127.00 | 129.65 | 6.5M |
| 2022-02-25 | 126.39 | 127.12 | 124.95 | 127.00 | 5.2M |
| 2022-02-24 | 126.39 | 126.39 | 124.80 | 125.90 | 5.8M |
| 2022-02-23 | 125.55 | 126.41 | 125.55 | 126.41 | 1.6M |
| 2022-02-22 | 127.28 | 127.87 | 124.70 | 124.95 | 6.5M |
| 2022-02-21 | 127.85 | 127.85 | 126.52 | 127.28 | 1.9M |
| 2022-02-18 | 129.08 | 129.08 | 127.86 | 127.86 | 2.0M |
| 2022-02-17 | 128.03 | 130.25 | 128.00 | 129.08 | 3.9M |
| 2022-02-16 | 126.74 | 129.03 | 126.14 | 128.03 | 4.2M |
| 2022-02-15 | 128.32 | 129.00 | 126.86 | 127.10 | 3.5M |
| 2022-02-14 | 128.08 | 132.05 | 127.96 | 128.32 | 5.3M |
| 2022-02-11 | 127.87 | 129.53 | 126.90 | 128.09 | 3.5M |
| 2022-02-10 | 127.50 | 128.46 | 127.49 | 127.87 | 2.5M |
| 2022-02-09 | 127.24 | 128.47 | 125.43 | 128.34 | 3.6M |
| 2022-02-08 | 126.26 | 127.82 | 126.26 | 127.24 | 2.6M |
| 2022-02-07 | 124.92 | 127.82 | 124.18 | 126.98 | 4.9M |
| 2022-01-26 | 124.45 | 125.67 | 124.45 | 124.92 | 2.6M |
| 2022-01-25 | 127.23 | 127.23 | 123.71 | 124.33 | 5.4M |
| 2022-01-24 | 125.17 | 127.35 | 125.13 | 127.23 | 2.5M |
| 2022-01-21 | 127.38 | 127.39 | 125.06 | 125.65 | 3.3M |
| 2022-01-20 | 127.35 | 128.20 | 127.00 | 127.38 | 2.0M |
| 2022-01-19 | 127.23 | 128.19 | 126.37 | 127.47 | 3.5M |
| 2022-01-18 | 126.38 | 128.06 | 126.38 | 127.23 | 2.1M |
| 2022-01-17 | 127.85 | 127.85 | 126.27 | 126.38 | 2.6M |
| 2022-01-14 | 130.27 | 130.27 | 127.26 | 127.85 | 3.2M |
| 2022-01-13 | 128.95 | 130.28 | 128.95 | 130.27 | 3.1M |
| 2022-01-12 | 127.74 | 128.95 | 127.61 | 128.95 | 3.6M |
| 2022-01-11 | 127.01 | 127.85 | 125.81 | 127.74 | 3.7M |
| 2022-01-10 | 126.42 | 127.01 | 125.46 | 127.01 | 2.0M |
| 2022-01-07 | 126.42 | 127.39 | 126.41 | 126.42 | 2.7M |
| 2022-01-06 | 125.11 | 127.03 | 125.11 | 126.42 | 3.0M |
| 2022-01-05 | 125.00 | 125.61 | 124.28 | 125.11 | 2.4M |
| 2022-01-04 | 124.66 | 125.35 | 124.03 | 125.01 | 1.9M |
| 2022-01-03 | 124.79 | 125.75 | 124.66 | 124.66 | 2.0M |