89.00
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 | 134.50 | 136.52 | 131.51 | 131.82 | 7.9M |
| 2022-12-29 | 133.00 | 135.53 | 132.98 | 133.93 | 6.4M |
| 2022-12-28 | 133.00 | 135.50 | 132.18 | 133.85 | 9.2M |
| 2022-12-27 | 125.50 | 134.74 | 125.06 | 133.65 | 14.2M |
| 2022-12-26 | 122.71 | 126.45 | 122.50 | 125.92 | 11.1M |
| 2022-12-23 | 122.66 | 124.79 | 121.71 | 122.68 | 6.4M |
| 2022-12-22 | 126.66 | 126.99 | 123.74 | 124.00 | 6.6M |
| 2022-12-21 | 128.30 | 130.23 | 125.70 | 126.12 | 6.1M |
| 2022-12-20 | 127.00 | 130.98 | 126.20 | 128.16 | 8.7M |
| 2022-12-19 | 128.99 | 129.02 | 124.88 | 127.14 | 14.3M |
| 2022-12-16 | 129.92 | 131.68 | 128.02 | 129.64 | 6.5M |
| 2022-12-15 | 128.81 | 132.30 | 127.11 | 130.45 | 9.0M |
| 2022-12-14 | 133.68 | 134.24 | 128.37 | 129.40 | 15.2M |
| 2022-12-13 | 137.24 | 137.50 | 130.65 | 131.02 | 11.5M |
| 2022-12-12 | 135.00 | 138.65 | 132.50 | 136.96 | 12.5M |
| 2022-12-09 | 136.01 | 136.28 | 133.60 | 135.80 | 8.9M |
| 2022-12-08 | 137.08 | 138.97 | 134.67 | 135.30 | 7.0M |
| 2022-12-07 | 136.29 | 139.00 | 135.59 | 137.41 | 7.9M |
| 2022-12-06 | 135.00 | 138.00 | 133.23 | 137.00 | 8.7M |
| 2022-12-05 | 137.49 | 138.48 | 134.61 | 135.95 | 7.4M |
| 2022-12-02 | 136.00 | 139.60 | 135.03 | 137.03 | 10.1M |
| 2022-12-01 | 131.55 | 137.20 | 130.45 | 137.18 | 18.7M |
| 2022-11-30 | 131.03 | 132.49 | 130.08 | 131.49 | 9.6M |
| 2022-11-29 | 135.80 | 136.00 | 131.03 | 131.70 | 12.8M |
| 2022-11-28 | 134.00 | 136.99 | 131.00 | 134.98 | 9.6M |
| 2022-11-25 | 140.50 | 141.20 | 136.38 | 136.80 | 7.7M |
| 2022-11-24 | 140.58 | 141.62 | 138.70 | 140.68 | 5.4M |
| 2022-11-23 | 141.00 | 142.49 | 137.31 | 140.56 | 8.9M |
| 2022-11-22 | 142.85 | 144.33 | 140.59 | 141.20 | 4.9M |
| 2022-11-21 | 140.59 | 143.99 | 140.05 | 142.85 | 7.6M |
| 2022-11-18 | 145.00 | 147.50 | 141.24 | 141.44 | 8.1M |
| 2022-11-17 | 143.20 | 146.79 | 141.58 | 145.46 | 12.4M |
| 2022-11-16 | 151.00 | 151.00 | 141.80 | 143.21 | 20.7M |
| 2022-11-15 | 147.50 | 152.54 | 146.20 | 151.49 | 14.5M |
| 2022-11-14 | 148.30 | 149.20 | 144.50 | 148.76 | 7.3M |
| 2022-11-11 | 153.55 | 154.00 | 148.15 | 148.74 | 8.9M |
| 2022-11-10 | 152.50 | 153.79 | 149.63 | 150.10 | 4.0M |
| 2022-11-09 | 158.76 | 158.80 | 153.50 | 153.85 | 4.4M |
| 2022-11-08 | 156.18 | 156.18 | 152.91 | 155.93 | 4.0M |
| 2022-11-07 | 160.35 | 162.30 | 153.00 | 155.45 | 12.2M |
| 2022-11-04 | 160.99 | 162.16 | 158.50 | 161.60 | 6.3M |
| 2022-11-03 | 156.00 | 162.28 | 155.92 | 160.20 | 6.2M |
| 2022-11-02 | 161.48 | 162.75 | 156.60 | 157.20 | 9.8M |
| 2022-11-01 | 163.13 | 164.50 | 158.11 | 161.08 | 8.7M |
| 2022-10-31 | 162.20 | 166.99 | 161.00 | 164.11 | 7.7M |
| 2022-10-28 | 160.00 | 167.51 | 159.34 | 163.29 | 13.2M |
| 2022-10-27 | 161.00 | 162.90 | 157.68 | 157.68 | 6.5M |
| 2022-10-26 | 162.00 | 163.04 | 157.03 | 161.61 | 6.5M |
| 2022-10-25 | 162.01 | 164.50 | 160.18 | 161.10 | 6.1M |
| 2022-10-24 | 157.00 | 166.35 | 155.36 | 163.00 | 11.2M |
| 2022-10-21 | 153.99 | 155.35 | 150.80 | 154.50 | 4.5M |
| 2022-10-20 | 151.83 | 156.35 | 149.70 | 155.00 | 5.7M |
| 2022-10-19 | 153.10 | 155.50 | 152.10 | 152.50 | 3.4M |
| 2022-10-18 | 153.00 | 155.82 | 149.64 | 153.59 | 5.5M |
| 2022-10-17 | 147.99 | 154.55 | 146.82 | 152.00 | 7.5M |
| 2022-10-14 | 148.00 | 150.00 | 144.44 | 148.60 | 5.9M |
| 2022-10-13 | 145.44 | 149.03 | 143.10 | 147.28 | 8.1M |
| 2022-10-12 | 139.81 | 145.80 | 138.28 | 145.09 | 7.3M |
| 2022-10-11 | 135.90 | 142.39 | 135.90 | 139.78 | 6.6M |
| 2022-10-10 | 141.00 | 141.28 | 130.01 | 136.40 | 9.4M |
| 2022-09-30 | 143.80 | 147.74 | 143.00 | 144.00 | 5.7M |
| 2022-09-29 | 148.80 | 150.00 | 140.13 | 143.86 | 13.1M |
| 2022-09-28 | 151.20 | 151.21 | 146.25 | 147.83 | 5.0M |
| 2022-09-27 | 146.50 | 151.30 | 145.80 | 150.85 | 6.0M |
| 2022-09-26 | 148.00 | 151.74 | 146.50 | 146.52 | 8.5M |
| 2022-09-23 | 150.55 | 152.80 | 148.08 | 149.99 | 7.2M |
| 2022-09-22 | 153.00 | 156.50 | 147.96 | 150.90 | 9.2M |
| 2022-09-21 | 155.70 | 156.16 | 152.00 | 153.90 | 3.8M |
| 2022-09-20 | 156.01 | 156.70 | 151.50 | 155.97 | 6.0M |
| 2022-09-19 | 159.60 | 160.95 | 153.65 | 155.59 | 7.7M |
| 2022-09-16 | 161.01 | 164.68 | 159.50 | 159.60 | 7.2M |
| 2022-09-15 | 167.77 | 170.00 | 158.01 | 162.50 | 8.8M |
| 2022-09-14 | 160.51 | 168.20 | 159.01 | 166.73 | 8.3M |
| 2022-09-13 | 162.88 | 166.00 | 160.28 | 162.88 | 4.5M |
| 2022-09-09 | 165.00 | 166.00 | 160.50 | 162.52 | 3.5M |
| 2022-09-08 | 161.58 | 166.48 | 159.58 | 163.57 | 6.1M |
| 2022-09-07 | 158.88 | 164.47 | 158.15 | 163.24 | 6.6M |
| 2022-09-06 | 154.65 | 160.50 | 152.50 | 159.05 | 7.7M |
| 2022-09-05 | 153.83 | 156.50 | 152.33 | 154.61 | 4.2M |
| 2022-09-02 | 155.80 | 156.80 | 151.55 | 154.72 | 5.1M |
| 2022-09-01 | 156.60 | 162.56 | 155.16 | 155.85 | 6.9M |
| 2022-08-31 | 153.40 | 158.91 | 153.02 | 156.01 | 8.8M |
| 2022-08-30 | 157.94 | 158.50 | 151.00 | 154.50 | 11.3M |
| 2022-08-29 | 154.93 | 161.45 | 154.47 | 158.10 | 6.7M |
| 2022-08-26 | 164.49 | 165.53 | 157.07 | 157.55 | 8.3M |
| 2022-08-25 | 162.10 | 169.56 | 162.00 | 164.49 | 6.9M |
| 2022-08-24 | 177.10 | 177.50 | 160.00 | 161.50 | 9.4M |
| 2022-08-23 | 167.86 | 174.89 | 167.11 | 172.86 | 10.6M |
| 2022-08-22 | 162.14 | 165.96 | 160.57 | 164.28 | 6.0M |
| 2022-08-19 | 168.12 | 168.13 | 161.91 | 162.61 | 6.1M |
| 2022-08-18 | 168.89 | 169.61 | 165.46 | 167.49 | 5.7M |
| 2022-08-17 | 167.84 | 168.57 | 164.50 | 168.00 | 4.8M |
| 2022-08-16 | 166.80 | 172.94 | 166.80 | 168.63 | 5.8M |
| 2022-08-15 | 167.85 | 169.00 | 164.29 | 167.57 | 7.6M |
| 2022-08-12 | 170.89 | 172.71 | 165.47 | 166.43 | 7.4M |
| 2022-08-11 | 173.92 | 174.60 | 168.58 | 170.51 | 8.2M |
| 2022-08-10 | 166.43 | 178.93 | 165.93 | 172.20 | 10.8M |
| 2022-08-09 | 167.14 | 168.74 | 162.04 | 167.86 | 8.6M |
| 2022-08-08 | 157.14 | 167.56 | 156.29 | 167.13 | 14.0M |
| 2022-08-05 | 157.98 | 162.86 | 155.71 | 157.27 | 10.6M |
| 2022-08-04 | 159.69 | 161.43 | 155.43 | 156.07 | 10.3M |
| 2022-08-03 | 154.27 | 160.93 | 151.43 | 157.75 | 10.1M |
| 2022-08-02 | 152.28 | 154.71 | 150.21 | 151.39 | 6.9M |
| 2022-08-01 | 149.57 | 155.47 | 147.14 | 152.81 | 8.0M |
| 2022-07-29 | 159.14 | 159.62 | 150.34 | 150.69 | 11.1M |
| 2022-07-28 | 155.27 | 160.18 | 153.96 | 159.93 | 7.3M |
| 2022-07-27 | 156.73 | 158.21 | 154.20 | 154.64 | 5.8M |
| 2022-07-26 | 155.00 | 156.98 | 153.56 | 156.81 | 4.7M |
| 2022-07-25 | 155.64 | 161.71 | 154.29 | 155.16 | 7.7M |
| 2022-07-22 | 153.47 | 158.77 | 150.36 | 156.71 | 9.6M |
| 2022-07-21 | 147.13 | 155.35 | 146.04 | 152.14 | 10.1M |
| 2022-07-20 | 143.52 | 148.41 | 143.52 | 147.14 | 6.9M |
| 2022-07-19 | 143.16 | 146.20 | 141.91 | 143.47 | 5.1M |
| 2022-07-18 | 146.36 | 148.44 | 141.79 | 143.58 | 8.7M |
| 2022-07-15 | 147.86 | 149.41 | 146.75 | 146.96 | 6.0M |
| 2022-07-14 | 142.29 | 150.51 | 142.14 | 147.99 | 7.4M |
| 2022-07-13 | 143.33 | 144.29 | 140.76 | 142.29 | 6.4M |
| 2022-07-12 | 145.01 | 147.14 | 141.56 | 143.36 | 6.8M |
| 2022-07-11 | 146.43 | 146.90 | 142.69 | 145.33 | 7.1M |
| 2022-07-08 | 149.37 | 151.34 | 147.14 | 147.29 | 6.8M |
| 2022-07-07 | 149.24 | 150.21 | 145.61 | 148.68 | 7.6M |
| 2022-07-06 | 148.57 | 152.06 | 147.86 | 149.25 | 7.2M |
| 2022-07-05 | 150.14 | 150.88 | 146.79 | 149.69 | 9.1M |
| 2022-07-04 | 144.29 | 152.29 | 141.43 | 149.84 | 18.1M |
| 2022-07-01 | 140.36 | 148.73 | 140.36 | 144.14 | 24.3M |
| 2022-06-30 | 130.57 | 137.74 | 130.57 | 135.51 | 11.9M |
| 2022-06-29 | 139.41 | 140.04 | 134.69 | 134.84 | 10.3M |
| 2022-06-28 | 137.06 | 140.67 | 133.57 | 139.53 | 12.8M |
| 2022-06-27 | 129.66 | 139.91 | 129.29 | 137.07 | 24.1M |
| 2022-06-24 | 135.00 | 135.71 | 126.89 | 131.68 | 36.9M |
| 2022-06-23 | 129.43 | 137.01 | 129.07 | 136.79 | 15.7M |
| 2022-06-22 | 133.93 | 134.62 | 130.00 | 130.07 | 14.0M |
| 2022-06-21 | 137.14 | 137.50 | 133.06 | 135.16 | 10.4M |
| 2022-06-20 | 141.01 | 144.29 | 136.42 | 137.93 | 14.0M |
| 2022-06-17 | 139.46 | 141.79 | 137.14 | 140.99 | 7.7M |
| 2022-06-16 | 138.93 | 143.57 | 137.22 | 140.10 | 8.0M |
| 2022-06-15 | 139.29 | 141.41 | 137.34 | 138.59 | 11.3M |
| 2022-06-14 | 141.43 | 142.00 | 135.73 | 140.00 | 15.8M |
| 2022-06-13 | 144.41 | 145.73 | 140.49 | 142.64 | 14.8M |
| 2022-06-10 | 131.50 | 144.57 | 130.76 | 144.57 | 27.7M |
| 2022-06-09 | 135.57 | 135.71 | 131.01 | 131.43 | 10.8M |
| 2022-06-08 | 135.40 | 135.61 | 132.04 | 134.24 | 9.6M |
| 2022-06-07 | 138.47 | 138.49 | 133.75 | 135.47 | 10.7M |
| 2022-06-06 | 131.55 | 141.24 | 130.77 | 138.51 | 14.9M |
| 2022-06-02 | 125.49 | 133.16 | 124.29 | 132.36 | 14.0M |
| 2022-06-01 | 125.13 | 127.99 | 122.21 | 125.49 | 15.7M |
| 2022-05-31 | 127.98 | 128.57 | 120.71 | 126.71 | 18.1M |
| 2022-05-30 | 130.71 | 131.39 | 126.91 | 128.93 | 9.6M |
| 2022-05-27 | 131.73 | 133.83 | 130.01 | 130.71 | 5.0M |
| 2022-05-26 | 128.56 | 133.97 | 126.51 | 130.35 | 8.5M |
| 2022-05-25 | 127.14 | 131.34 | 125.71 | 128.52 | 6.3M |
| 2022-05-24 | 132.86 | 135.00 | 127.68 | 127.86 | 8.3M |
| 2022-05-23 | 132.76 | 134.29 | 130.26 | 133.57 | 6.3M |
| 2022-05-20 | 135.07 | 135.50 | 131.44 | 132.94 | 9.1M |
| 2022-05-19 | 132.86 | 135.71 | 131.15 | 134.79 | 7.1M |
| 2022-05-18 | 135.71 | 136.01 | 132.50 | 134.79 | 5.5M |
| 2022-05-17 | 133.93 | 136.49 | 132.25 | 135.62 | 7.7M |
| 2022-05-16 | 135.69 | 136.43 | 132.14 | 133.82 | 4.4M |
| 2022-05-13 | 136.43 | 137.97 | 133.46 | 134.90 | 5.9M |
| 2022-05-12 | 131.29 | 137.77 | 129.29 | 135.71 | 7.3M |
| 2022-05-11 | 130.96 | 136.42 | 130.25 | 132.25 | 9.4M |
| 2022-05-10 | 134.21 | 138.00 | 130.00 | 132.30 | 9.7M |
| 2022-05-09 | 132.84 | 138.97 | 130.96 | 135.69 | 6.7M |
| 2022-05-06 | 132.14 | 134.91 | 130.74 | 132.89 | 4.5M |
| 2022-05-05 | 131.05 | 141.34 | 129.02 | 135.76 | 12.5M |
| 2022-04-29 | 125.71 | 132.14 | 123.71 | 130.71 | 12.1M |
| 2022-04-28 | 123.22 | 127.20 | 120.86 | 124.95 | 8.9M |
| 2022-04-27 | 115.96 | 125.97 | 115.41 | 124.93 | 14.8M |
| 2022-04-26 | 113.26 | 122.09 | 111.10 | 116.43 | 13.9M |
| 2022-04-25 | 118.57 | 122.00 | 113.11 | 113.26 | 10.1M |
| 2022-04-22 | 120.00 | 121.29 | 116.57 | 120.71 | 8.7M |
| 2022-04-21 | 124.41 | 125.64 | 119.35 | 120.00 | 9.5M |
| 2022-04-20 | 127.90 | 129.29 | 124.11 | 124.32 | 5.1M |
| 2022-04-19 | 129.96 | 129.99 | 126.97 | 127.49 | 6.6M |
| 2022-04-18 | 122.96 | 129.99 | 122.23 | 129.69 | 7.5M |
| 2022-04-15 | 121.79 | 127.14 | 121.07 | 124.21 | 9.4M |
| 2022-04-14 | 125.66 | 126.24 | 118.12 | 123.11 | 17.1M |
| 2022-04-13 | 127.69 | 127.69 | 122.88 | 124.36 | 8.7M |
| 2022-04-12 | 126.70 | 132.40 | 126.24 | 128.64 | 13.2M |
| 2022-04-11 | 135.71 | 136.32 | 123.84 | 124.21 | 18.9M |
| 2022-04-08 | 139.64 | 140.00 | 134.65 | 136.48 | 9.3M |
| 2022-04-07 | 143.21 | 144.44 | 137.82 | 139.64 | 7.5M |
| 2022-04-06 | 146.28 | 146.28 | 142.28 | 143.52 | 4.5M |
| 2022-04-01 | 145.45 | 149.93 | 144.64 | 147.10 | 4.8M |
| 2022-03-31 | 147.28 | 147.28 | 144.34 | 146.10 | 3.8M |
| 2022-03-30 | 147.86 | 148.42 | 144.15 | 147.28 | 6.1M |
| 2022-03-29 | 143.06 | 149.98 | 143.06 | 147.26 | 6.5M |
| 2022-03-28 | 140.71 | 145.44 | 140.14 | 143.06 | 5.1M |
| 2022-03-25 | 144.38 | 146.43 | 139.96 | 142.77 | 8.6M |
| 2022-03-24 | 146.91 | 147.63 | 143.00 | 144.29 | 4.7M |
| 2022-03-23 | 146.39 | 148.54 | 142.86 | 146.91 | 9.8M |
| 2022-03-22 | 152.78 | 154.88 | 144.84 | 145.55 | 10.5M |
| 2022-03-21 | 148.70 | 153.04 | 147.34 | 152.78 | 8.9M |
| 2022-03-18 | 152.21 | 153.29 | 143.57 | 147.13 | 11.5M |
| 2022-03-17 | 152.79 | 155.14 | 150.98 | 153.29 | 9.8M |
| 2022-03-16 | 146.43 | 150.70 | 140.49 | 150.00 | 8.9M |
| 2022-03-15 | 147.86 | 151.41 | 143.18 | 143.43 | 7.8M |
| 2022-03-14 | 148.57 | 152.42 | 147.15 | 149.32 | 6.3M |
| 2022-03-11 | 146.43 | 150.87 | 145.30 | 150.34 | 7.5M |
| 2022-03-10 | 153.50 | 153.78 | 147.86 | 148.44 | 7.0M |
| 2022-03-09 | 152.54 | 153.79 | 142.72 | 149.14 | 9.5M |
| 2022-03-08 | 153.50 | 155.63 | 149.06 | 151.43 | 6.5M |
| 2022-03-07 | 156.36 | 159.64 | 152.23 | 153.26 | 5.8M |
| 2022-03-04 | 153.54 | 160.71 | 152.64 | 156.66 | 7.0M |
| 2022-03-03 | 157.89 | 159.64 | 153.14 | 154.21 | 6.7M |
| 2022-03-02 | 157.14 | 159.64 | 155.23 | 158.44 | 6.7M |
| 2022-03-01 | 156.97 | 161.05 | 155.42 | 158.57 | 6.9M |
| 2022-02-28 | 151.79 | 161.64 | 151.64 | 158.08 | 12.1M |
| 2022-02-25 | 151.93 | 153.77 | 149.79 | 151.64 | 6.3M |
| 2022-02-24 | 149.59 | 154.72 | 148.25 | 151.98 | 12.0M |
| 2022-02-23 | 142.50 | 151.14 | 141.90 | 149.65 | 12.6M |
| 2022-02-22 | 141.92 | 144.11 | 138.01 | 142.79 | 6.4M |
| 2022-02-21 | 139.41 | 143.21 | 139.41 | 142.56 | 6.9M |
| 2022-02-18 | 137.89 | 141.37 | 137.71 | 140.01 | 4.1M |
| 2022-02-17 | 137.86 | 140.71 | 136.54 | 140.04 | 6.2M |
| 2022-02-16 | 140.71 | 142.00 | 137.37 | 138.64 | 6.2M |
| 2022-02-15 | 133.38 | 140.70 | 133.38 | 140.64 | 8.7M |
| 2022-02-14 | 137.88 | 138.57 | 133.08 | 134.86 | 13.5M |
| 2022-02-11 | 140.30 | 142.64 | 138.43 | 139.77 | 6.6M |
| 2022-02-10 | 141.57 | 144.99 | 139.29 | 140.45 | 7.0M |
| 2022-02-09 | 138.93 | 141.93 | 134.36 | 141.44 | 11.2M |
| 2022-02-08 | 148.69 | 149.64 | 136.50 | 138.61 | 15.9M |
| 2022-02-07 | 154.99 | 156.94 | 149.04 | 149.65 | 5.8M |
| 2022-01-28 | 152.71 | 158.69 | 149.22 | 153.21 | 7.1M |
| 2022-01-27 | 158.57 | 160.46 | 152.71 | 154.07 | 4.8M |
| 2022-01-26 | 158.93 | 162.14 | 155.55 | 157.71 | 5.4M |
| 2022-01-25 | 159.56 | 166.07 | 159.56 | 159.56 | 6.0M |
| 2022-01-24 | 155.93 | 164.13 | 154.93 | 161.56 | 8.3M |
| 2022-01-21 | 157.31 | 158.71 | 153.63 | 154.92 | 7.5M |
| 2022-01-20 | 163.57 | 167.60 | 158.21 | 158.89 | 9.9M |
| 2022-01-19 | 162.06 | 170.40 | 160.71 | 162.39 | 14.7M |
| 2022-01-18 | 157.37 | 160.71 | 156.57 | 157.90 | 6.1M |
| 2022-01-17 | 155.61 | 162.11 | 154.50 | 157.36 | 6.7M |
| 2022-01-14 | 150.00 | 158.70 | 149.29 | 155.61 | 8.6M |
| 2022-01-13 | 153.66 | 154.71 | 147.22 | 151.50 | 7.0M |
| 2022-01-12 | 144.29 | 153.64 | 141.56 | 152.63 | 12.7M |
| 2022-01-11 | 146.41 | 147.86 | 141.79 | 142.69 | 8.9M |
| 2022-01-10 | 147.79 | 150.36 | 143.57 | 146.43 | 11.0M |
| 2022-01-07 | 153.22 | 158.35 | 149.76 | 150.70 | 6.6M |
| 2022-01-06 | 153.93 | 155.12 | 148.57 | 152.50 | 9.5M |
| 2022-01-05 | 160.68 | 161.79 | 153.20 | 154.64 | 11.0M |
| 2022-01-04 | 160.00 | 163.61 | 156.44 | 162.92 | 10.4M |