| 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 | 1,066.50 | 1,079.75 | 1,065.50 | 1,067.00 | 0.0M |
| 2022-12-29 | 1,073.00 | 1,073.00 | 1,062.00 | 1,065.50 | 0.0M |
| 2022-12-28 | 1,067.50 | 1,077.00 | 1,062.00 | 1,067.00 | 0.0M |
| 2022-12-27 | 1,064.50 | 1,069.00 | 1,064.50 | 1,066.86 | 0.0M |
| 2022-12-26 | 1,066.86 | 1,069.00 | 1,066.50 | 1,066.95 | 0.0M |
| 2022-12-23 | 1,066.33 | 1,078.10 | 1,062.00 | 1,066.86 | 0.0M |
| 2022-12-22 | 1,065.21 | 1,069.00 | 1,062.00 | 1,066.33 | 0.0M |
| 2022-12-21 | 1,064.91 | 1,066.50 | 1,062.00 | 1,065.21 | 0.0M |
| 2022-12-20 | 1,064.10 | 1,075.25 | 1,059.70 | 1,064.91 | 0.0M |
| 2022-12-19 | 1,064.50 | 1,076.50 | 1,062.00 | 1,064.10 | 0.0M |
| 2022-12-16 | 1,062.94 | 1,075.50 | 1,062.00 | 1,063.19 | 0.0M |
| 2022-12-15 | 1,067.50 | 1,073.50 | 1,062.00 | 1,062.94 | 0.0M |
| 2022-12-14 | 1,061.46 | 1,074.50 | 1,056.00 | 1,062.15 | 0.0M |
| 2022-12-13 | 1,060.70 | 1,067.50 | 1,060.00 | 1,061.46 | 0.0M |
| 2022-12-12 | 1,068.00 | 1,072.25 | 1,059.72 | 1,060.00 | 0.0M |
| 2022-12-09 | 1,068.00 | 1,072.10 | 1,057.00 | 1,059.72 | 0.0M |
| 2022-12-08 | 1,086.13 | 1,086.42 | 1,059.00 | 1,059.57 | 0.0M |
| 2022-12-07 | 1,085.72 | 1,086.13 | 1,058.22 | 1,086.13 | 0.0M |
| 2022-12-06 | 1,082.68 | 1,085.72 | 1,057.00 | 1,085.72 | 0.0M |
| 2022-12-05 | 1,082.39 | 1,082.68 | 1,056.97 | 1,082.68 | 0.0M |
| 2022-12-02 | 1,082.05 | 1,082.39 | 1,056.31 | 1,082.39 | 0.0M |
| 2022-12-01 | 1,081.72 | 1,082.05 | 1,055.56 | 1,082.05 | 0.0M |
| 2022-11-30 | 1,081.67 | 1,081.72 | 1,055.56 | 1,081.72 | 0.0M |
| 2022-11-29 | 1,081.32 | 1,083.00 | 1,054.87 | 1,081.67 | 0.0M |
| 2022-11-28 | 1,081.30 | 1,081.32 | 1,054.83 | 1,081.32 | 0.0M |
| 2022-11-25 | 1,081.05 | 1,081.30 | 1,054.06 | 1,081.30 | 0.0M |
| 2022-11-24 | 1,080.90 | 1,081.05 | 1,054.06 | 1,081.05 | 0.0M |
| 2022-11-23 | 1,080.65 | 1,080.90 | 1,053.57 | 1,080.90 | 0.0M |
| 2022-11-22 | 1,080.35 | 1,080.65 | 1,052.98 | 1,053.57 | 0.0M |
| 2022-11-21 | 1,080.35 | 1,080.35 | 1,052.98 | 1,080.35 | 0.0M |
| 2022-11-18 | 1,080.26 | 1,080.35 | 1,052.81 | 1,080.35 | 0.0M |
| 2022-11-17 | 1,052.26 | 1,080.26 | 1,052.00 | 1,080.26 | 0.0M |
| 2022-11-16 | 1,051.58 | 1,067.00 | 1,051.58 | 1,052.26 | 0.0M |
| 2022-11-15 | 1,069.46 | 1,069.63 | 1,049.00 | 1,051.58 | 0.0M |
| 2022-11-14 | 1,069.30 | 1,069.46 | 1,049.00 | 1,069.46 | 0.0M |
| 2022-11-11 | 1,069.07 | 1,069.30 | 1,050.49 | 1,069.30 | 0.0M |
| 2022-11-10 | 1,068.75 | 1,078.00 | 1,049.86 | 1,069.07 | 0.0M |
| 2022-11-09 | 1,068.45 | 1,068.75 | 1,048.69 | 1,049.86 | 0.0M |
| 2022-11-08 | 1,068.33 | 1,068.45 | 1,049.05 | 1,049.27 | 0.0M |
| 2022-11-07 | 1,068.15 | 1,068.33 | 1,048.69 | 1,068.33 | 0.0M |
| 2022-11-04 | 1,068.09 | 1,068.15 | 1,048.57 | 1,068.15 | 0.0M |
| 2022-11-03 | 1,067.80 | 1,068.09 | 1,048.02 | 1,068.09 | 0.0M |
| 2022-11-02 | 1,067.52 | 1,067.80 | 1,047.46 | 1,067.80 | 0.0M |
| 2022-11-01 | 1,067.26 | 1,067.52 | 1,046.95 | 1,067.52 | 0.0M |
| 2022-10-31 | 1,046.43 | 1,067.26 | 1,044.00 | 1,046.95 | 0.0M |
| 2022-10-28 | 1,066.88 | 1,066.99 | 1,046.21 | 1,066.99 | 0.0M |
| 2022-10-27 | 1,066.70 | 1,066.88 | 1,045.86 | 1,066.88 | 0.0M |
| 2022-10-26 | 1,066.64 | 1,066.70 | 1,045.00 | 1,066.70 | 0.0M |
| 2022-10-25 | 1,066.39 | 1,066.64 | 1,045.25 | 1,045.74 | 0.0M |
| 2022-10-24 | 1,066.35 | 1,066.39 | 1,045.25 | 1,066.39 | 0.0M |
| 2022-10-21 | 1,066.23 | 1,066.35 | 1,044.96 | 1,066.35 | 0.0M |
| 2022-10-20 | 1,066.19 | 1,066.23 | 1,044.87 | 1,066.23 | 0.0M |
| 2022-10-19 | 1,066.55 | 1,066.55 | 1,043.40 | 1,066.19 | 0.0M |
| 2022-10-18 | 1,066.02 | 1,066.55 | 1,043.28 | 1,066.55 | 0.0M |
| 2022-10-17 | 1,058.50 | 1,066.02 | 1,043.28 | 1,066.02 | 0.0M |
| 2022-10-14 | 1,065.57 | 1,065.85 | 1,043.66 | 1,065.85 | 0.0M |
| 2022-10-13 | 1,065.32 | 1,065.57 | 1,043.17 | 1,065.57 | 0.0M |
| 2022-10-12 | 1,065.13 | 1,065.32 | 1,042.79 | 1,065.32 | 0.0M |
| 2022-10-11 | 1,064.87 | 1,065.13 | 1,042.30 | 1,065.13 | 0.0M |
| 2022-10-10 | 1,064.58 | 1,064.87 | 1,041.72 | 1,064.87 | 0.0M |
| 2022-10-07 | 1,064.32 | 1,064.58 | 1,041.22 | 1,064.58 | 0.0M |
| 2022-10-06 | 1,064.19 | 1,064.32 | 1,040.96 | 1,064.32 | 0.0M |
| 2022-10-05 | 1,064.05 | 1,064.19 | 1,039.00 | 1,064.19 | 0.0M |
| 2022-10-04 | 1,058.88 | 1,064.05 | 1,039.50 | 1,064.05 | 0.0M |
| 2022-10-03 | 1,058.76 | 1,058.88 | 1,039.50 | 1,058.88 | 0.0M |
| 2022-09-30 | 1,058.61 | 1,058.76 | 1,039.00 | 1,058.76 | 0.0M |
| 2022-09-29 | 1,058.46 | 1,058.61 | 1,038.50 | 1,058.61 | 0.0M |
| 2022-09-28 | 1,058.26 | 1,058.46 | 1,038.00 | 1,039.54 | 0.0M |
| 2022-09-27 | 1,058.07 | 1,058.26 | 1,038.78 | 1,039.15 | 0.0M |
| 2022-09-26 | 1,057.89 | 1,058.07 | 1,038.43 | 1,058.07 | 0.0M |
| 2022-09-23 | 1,057.75 | 1,057.89 | 1,038.15 | 1,038.43 | 0.0M |
| 2022-09-22 | 1,057.58 | 1,057.75 | 1,037.83 | 1,057.75 | 0.0M |
| 2022-09-21 | 1,057.40 | 1,057.58 | 1,037.48 | 1,057.58 | 0.0M |
| 2022-09-20 | 1,057.23 | 1,057.40 | 1,036.83 | 1,057.40 | 0.0M |
| 2022-09-19 | 1,057.05 | 1,057.23 | 1,036.78 | 1,036.83 | 0.0M |
| 2022-09-16 | 1,036.50 | 1,057.05 | 1,036.50 | 1,057.05 | 0.0M |
| 2022-09-15 | 1,038.50 | 1,040.00 | 1,033.70 | 1,039.50 | 0.0M |
| 2022-09-14 | 1,046.00 | 1,046.00 | 1,035.89 | 1,036.20 | 0.0M |
| 2022-09-13 | 1,035.50 | 1,040.25 | 1,035.50 | 1,035.89 | 0.0M |
| 2022-09-12 | 1,035.33 | 1,046.50 | 1,035.33 | 1,035.57 | 0.0M |
| 2022-09-09 | 1,034.50 | 1,040.25 | 1,034.50 | 1,035.33 | 0.0M |
| 2022-09-08 | 1,030.00 | 1,040.00 | 1,030.00 | 1,037.50 | 0.0M |
| 2022-09-07 | 1,034.37 | 1,044.65 | 1,027.50 | 1,034.71 | 0.0M |
| 2022-09-06 | 1,038.00 | 1,042.00 | 1,033.50 | 1,034.37 | 0.0M |
| 2022-09-05 | 1,033.69 | 1,042.00 | 1,033.69 | 1,039.60 | 0.0M |
| 2022-09-02 | 1,038.00 | 1,040.25 | 1,033.31 | 1,033.69 | 0.0M |
| 2022-09-01 | 1,036.00 | 1,040.10 | 1,024.50 | 1,036.50 | 0.0M |
| 2022-08-31 | 1,040.00 | 1,046.50 | 1,024.50 | 1,032.98 | 0.0M |
| 2022-08-30 | 1,034.50 | 1,047.00 | 1,032.31 | 1,032.69 | 0.0M |
| 2022-08-29 | 1,036.50 | 1,040.25 | 1,032.06 | 1,032.31 | 0.0M |
| 2022-08-26 | 1,032.50 | 1,040.70 | 1,031.72 | 1,032.06 | 0.0M |
| 2022-08-25 | 1,035.50 | 1,045.05 | 1,030.00 | 1,031.72 | 0.0M |
| 2022-08-24 | 1,029.50 | 1,045.50 | 1,029.50 | 1,031.54 | 0.0M |
| 2022-08-23 | 1,030.96 | 1,045.00 | 1,030.96 | 1,031.26 | 0.0M |
| 2022-08-22 | 1,032.00 | 1,039.65 | 1,030.68 | 1,030.96 | 0.0M |
| 2022-08-19 | 1,035.00 | 1,038.75 | 1,030.00 | 1,032.50 | 0.0M |
| 2022-08-18 | 1,036.50 | 1,037.00 | 1,030.21 | 1,030.42 | 0.0M |
| 2022-08-17 | 1,036.00 | 1,044.70 | 1,029.00 | 1,030.21 | 0.0M |
| 2022-08-16 | 1,034.50 | 1,044.00 | 1,028.00 | 1,031.40 | 0.0M |
| 2022-08-15 | 1,034.50 | 1,044.00 | 1,028.00 | 1,029.62 | 0.0M |
| 2022-08-12 | 1,030.50 | 1,037.65 | 1,028.50 | 1,029.62 | 0.0M |
| 2022-08-11 | 1,033.50 | 1,044.10 | 1,028.50 | 1,029.16 | 0.0M |
| 2022-08-10 | 1,036.50 | 1,044.10 | 1,028.50 | 1,029.04 | 0.0M |
| 2022-08-09 | 1,032.50 | 1,043.00 | 1,028.49 | 1,028.72 | 0.0M |
| 2022-08-08 | 1,028.20 | 1,035.95 | 1,028.00 | 1,028.49 | 0.0M |
| 2022-08-05 | 1,026.00 | 1,030.00 | 1,026.00 | 1,028.20 | 0.0M |
| 2022-08-04 | 1,036.50 | 1,044.00 | 1,027.88 | 1,028.00 | 0.0M |
| 2022-08-03 | 1,032.50 | 1,043.00 | 1,027.59 | 1,027.88 | 0.0M |
| 2022-08-02 | 1,027.38 | 1,034.50 | 1,027.38 | 1,030.05 | 0.0M |
| 2022-08-01 | 1,027.14 | 1,034.60 | 1,027.14 | 1,027.38 | 0.0M |
| 2022-07-29 | 1,026.90 | 1,034.50 | 1,023.50 | 1,027.14 | 0.0M |
| 2022-07-28 | 1,026.60 | 1,033.85 | 1,026.50 | 1,026.90 | 0.0M |
| 2022-07-27 | 1,030.50 | 1,032.50 | 1,026.29 | 1,026.60 | 0.0M |
| 2022-07-26 | 1,026.01 | 1,033.25 | 1,026.01 | 1,026.29 | 0.0M |
| 2022-07-25 | 1,028.50 | 1,032.90 | 1,025.68 | 1,026.01 | 0.0M |
| 2022-07-22 | 1,024.50 | 1,032.60 | 1,024.50 | 1,025.68 | 0.0M |
| 2022-07-21 | 1,032.50 | 1,032.50 | 1,025.00 | 1,025.40 | 0.0M |
| 2022-07-20 | 1,025.50 | 1,039.00 | 1,024.82 | 1,025.10 | 0.0M |
| 2022-07-19 | 1,024.63 | 1,041.00 | 1,024.50 | 1,024.82 | 0.0M |
| 2022-07-18 | 1,026.00 | 1,031.70 | 1,024.30 | 1,024.63 | 0.0M |
| 2022-07-15 | 1,024.07 | 1,031.50 | 1,024.07 | 1,024.30 | 0.0M |
| 2022-07-14 | 1,023.82 | 1,031.50 | 1,023.82 | 1,024.07 | 0.0M |
| 2022-07-13 | 1,023.63 | 1,031.05 | 1,023.50 | 1,023.82 | 0.0M |
| 2022-07-12 | 1,028.50 | 1,037.00 | 1,023.57 | 1,023.63 | 0.0M |
| 2022-07-11 | 1,023.61 | 1,027.50 | 1,023.57 | 1,023.57 | 0.0M |
| 2022-07-08 | 1,023.45 | 1,030.85 | 1,023.45 | 1,023.57 | 0.0M |
| 2022-07-07 | 1,023.19 | 1,028.25 | 1,023.19 | 1,023.45 | 0.0M |
| 2022-07-06 | 1,022.98 | 1,037.00 | 1,022.98 | 1,023.19 | 0.0M |
| 2022-07-05 | 1,024.00 | 1,030.50 | 1,022.84 | 1,022.98 | 0.0M |
| 2022-07-04 | 1,022.84 | 1,023.50 | 1,022.84 | 1,023.50 | 0.0M |
| 2022-07-01 | 1,022.84 | 1,022.84 | 1,022.50 | 1,022.83 | 0.0M |
| 2022-06-30 | 1,026.50 | 1,028.25 | 1,022.50 | 1,022.84 | 0.0M |
| 2022-06-29 | 1,025.50 | 1,028.25 | 1,022.27 | 1,022.56 | 0.0M |
| 2022-06-28 | 1,022.00 | 1,028.25 | 1,022.00 | 1,022.27 | 0.0M |
| 2022-06-27 | 1,022.18 | 1,028.00 | 1,020.50 | 1,022.47 | 0.0M |
| 2022-06-24 | 1,021.50 | 1,029.00 | 1,021.50 | 1,024.00 | 0.0M |
| 2022-06-23 | 1,021.82 | 1,028.25 | 1,019.50 | 1,021.85 | 0.0M |
| 2022-06-22 | 1,021.74 | 1,028.00 | 1,021.50 | 1,021.82 | 0.0M |
| 2022-06-21 | 1,022.00 | 1,028.00 | 1,021.44 | 1,021.74 | 0.0M |
| 2022-06-20 | 1,021.44 | 1,028.00 | 1,021.44 | 1,028.00 | 0.0M |
| 2022-06-17 | 1,021.51 | 1,028.00 | 1,021.44 | 1,023.00 | 0.0M |
| 2022-06-16 | 1,022.50 | 1,028.00 | 1,021.38 | 1,021.51 | 0.0M |
| 2022-06-15 | 1,022.00 | 1,028.00 | 1,021.34 | 1,021.38 | 0.0M |
| 2022-06-14 | 1,023.50 | 1,028.50 | 1,021.34 | 1,021.34 | 0.0M |
| 2022-06-13 | 1,030.50 | 1,030.50 | 1,021.31 | 1,021.40 | 0.0M |
| 2022-06-10 | 1,035.00 | 1,037.00 | 1,021.24 | 1,021.31 | 0.0M |
| 2022-06-09 | 1,020.98 | 1,036.75 | 1,020.98 | 1,023.80 | 0.0M |
| 2022-06-08 | 1,023.50 | 1,036.75 | 1,020.97 | 1,020.98 | 0.0M |
| 2022-06-07 | 1,021.01 | 1,036.00 | 1,020.97 | 1,020.97 | 0.0M |
| 2022-06-06 | 1,020.77 | 1,028.25 | 1,020.77 | 1,021.01 | 0.0M |
| 2022-06-03 | 1,017.50 | 1,028.00 | 1,017.50 | 1,020.77 | 0.0M |
| 2022-06-02 | 1,020.52 | 1,028.25 | 1,020.45 | 1,020.45 | 0.0M |
| 2022-06-01 | 1,020.16 | 1,028.50 | 1,020.16 | 1,020.52 | 0.0M |
| 2022-05-31 | 1,020.10 | 1,028.00 | 1,020.00 | 1,020.16 | 0.0M |
| 2022-05-30 | 1,020.10 | 1,028.50 | 1,020.00 | 1,020.10 | 0.0M |
| 2022-05-27 | 1,020.00 | 1,028.00 | 1,020.00 | 1,020.10 | 0.0M |
| 2022-05-26 | 1,018.00 | 1,028.00 | 1,018.00 | 1,020.00 | 0.0M |
| 2022-05-25 | 1,024.50 | 1,028.00 | 1,019.91 | 1,020.13 | 0.0M |
| 2022-05-24 | 1,019.98 | 1,028.25 | 1,019.91 | 1,023.00 | 0.0M |
| 2022-05-23 | 1,023.50 | 1,028.00 | 1,019.87 | 1,019.98 | 0.0M |
| 2022-05-20 | 1,019.49 | 1,028.00 | 1,019.48 | 1,021.00 | 0.0M |
| 2022-05-19 | 1,019.49 | 1,028.25 | 1,019.49 | 1,021.00 | 0.0M |
| 2022-05-18 | 1,019.29 | 1,028.00 | 1,019.29 | 1,019.49 | 0.0M |
| 2022-05-17 | 1,019.00 | 1,028.25 | 1,018.00 | 1,019.29 | 0.0M |
| 2022-05-16 | 1,018.90 | 1,028.25 | 1,018.90 | 1,019.00 | 0.0M |
| 2022-05-13 | 1,025.50 | 1,028.25 | 1,018.90 | 1,018.90 | 0.0M |
| 2022-05-12 | 1,020.50 | 1,028.50 | 1,019.17 | 1,019.17 | 0.0M |
| 2022-05-11 | 1,020.50 | 1,028.00 | 1,019.00 | 1,019.41 | 0.0M |
| 2022-05-10 | 1,020.00 | 1,028.25 | 1,018.50 | 1,019.19 | 0.0M |
| 2022-05-09 | 1,019.04 | 1,028.00 | 1,019.01 | 1,019.01 | 0.0M |
| 2022-05-06 | 1,021.50 | 1,028.25 | 1,018.50 | 1,019.85 | 0.0M |
| 2022-05-05 | 1,018.00 | 1,028.00 | 1,018.00 | 1,018.83 | 0.0M |
| 2022-05-04 | 1,017.50 | 1,032.00 | 1,017.50 | 1,018.66 | 0.0M |
| 2022-05-03 | 1,019.50 | 1,019.50 | 1,018.43 | 1,018.43 | 0.0M |
| 2022-05-02 | 1,021.50 | 1,024.00 | 1,018.43 | 1,018.43 | 0.0M |
| 2022-04-29 | 1,018.55 | 1,028.50 | 1,018.43 | 1,018.43 | 0.0M |
| 2022-04-28 | 1,025.50 | 1,028.50 | 1,018.50 | 1,018.55 | 0.0M |
| 2022-04-27 | 1,018.33 | 1,028.25 | 1,018.33 | 1,018.60 | 0.0M |
| 2022-04-26 | 1,018.12 | 1,028.00 | 1,018.12 | 1,018.33 | 0.0M |
| 2022-04-25 | 1,018.25 | 1,028.05 | 1,018.12 | 1,018.12 | 0.0M |
| 2022-04-22 | 1,018.28 | 1,028.50 | 1,018.00 | 1,019.60 | 0.0M |
| 2022-04-21 | 1,018.17 | 1,033.00 | 1,018.17 | 1,021.00 | 0.0M |
| 2022-04-20 | 1,017.92 | 1,028.50 | 1,017.92 | 1,018.17 | 0.0M |
| 2022-04-19 | 1,018.01 | 1,028.00 | 1,017.92 | 1,017.92 | 0.0M |
| 2022-04-18 | 1,023.00 | 1,023.00 | 1,018.01 | 1,018.90 | 0.0M |
| 2022-04-15 | 1,018.01 | 1,024.00 | 1,017.50 | 1,017.50 | 0.0M |
| 2022-04-14 | 1,015.00 | 1,028.00 | 1,015.00 | 1,018.75 | 0.0M |
| 2022-04-13 | 1,020.00 | 1,028.00 | 1,017.50 | 1,017.73 | 0.0M |
| 2022-04-12 | 1,017.49 | 1,027.25 | 1,017.49 | 1,017.78 | 0.0M |
| 2022-04-11 | 1,017.54 | 1,032.50 | 1,001.81 | 1,017.49 | 0.0M |
| 2022-04-08 | 1,019.00 | 1,027.25 | 1,017.50 | 1,017.54 | 0.0M |
| 2022-04-07 | 1,017.34 | 1,023.00 | 1,017.34 | 1,017.50 | 0.0M |
| 2022-04-06 | 1,021.00 | 1,027.00 | 1,017.00 | 1,023.00 | 0.0M |
| 2022-04-05 | 1,026.00 | 1,027.00 | 1,017.05 | 1,017.26 | 0.0M |
| 2022-04-04 | 1,016.99 | 1,032.00 | 1,016.99 | 1,017.05 | 0.0M |
| 2022-04-01 | 1,017.01 | 1,027.50 | 1,016.99 | 1,016.99 | 0.0M |
| 2022-03-31 | 1,015.00 | 1,028.00 | 1,015.00 | 1,017.01 | 0.0M |
| 2022-03-30 | 1,014.00 | 1,027.00 | 1,014.00 | 1,016.90 | 0.0M |
| 2022-03-29 | 1,021.00 | 1,027.00 | 1,016.00 | 1,016.64 | 0.0M |