67.94
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 | 161.17 | 162.37 | 159.03 | 160.50 | 3.3M |
| 2022-12-29 | 159.11 | 160.60 | 157.05 | 159.86 | 3.7M |
| 2022-12-28 | 161.16 | 162.18 | 158.74 | 160.60 | 3.9M |
| 2022-12-27 | 160.02 | 163.36 | 159.01 | 161.99 | 4.0M |
| 2022-12-26 | 163.06 | 163.39 | 158.38 | 159.00 | 3.7M |
| 2022-12-23 | 161.39 | 164.58 | 159.80 | 162.68 | 3.6M |
| 2022-12-22 | 161.01 | 165.74 | 159.37 | 162.20 | 4.8M |
| 2022-12-21 | 158.86 | 160.68 | 158.30 | 159.50 | 4.9M |
| 2022-12-20 | 165.65 | 166.37 | 157.30 | 158.00 | 8.6M |
| 2022-12-19 | 168.02 | 168.99 | 164.40 | 165.80 | 4.0M |
| 2022-12-16 | 166.00 | 168.77 | 164.70 | 167.66 | 3.8M |
| 2022-12-15 | 168.10 | 171.50 | 163.64 | 167.50 | 7.2M |
| 2022-12-14 | 160.00 | 170.08 | 158.11 | 167.14 | 10.3M |
| 2022-12-13 | 159.00 | 162.38 | 156.52 | 160.80 | 5.5M |
| 2022-12-12 | 161.00 | 164.03 | 158.28 | 158.62 | 7.0M |
| 2022-12-09 | 152.12 | 161.03 | 150.80 | 161.03 | 14.5M |
| 2022-12-08 | 150.83 | 153.30 | 149.12 | 152.56 | 5.3M |
| 2022-12-07 | 151.00 | 154.19 | 148.80 | 150.83 | 6.1M |
| 2022-12-06 | 146.54 | 156.10 | 146.36 | 150.93 | 9.6M |
| 2022-12-05 | 149.00 | 149.80 | 146.80 | 147.53 | 4.7M |
| 2022-12-02 | 145.00 | 147.61 | 143.96 | 145.66 | 5.2M |
| 2022-12-01 | 146.00 | 150.25 | 144.90 | 145.38 | 8.0M |
| 2022-11-30 | 141.26 | 144.04 | 140.34 | 141.38 | 4.4M |
| 2022-11-29 | 141.46 | 143.28 | 139.25 | 142.56 | 6.6M |
| 2022-11-28 | 136.34 | 139.17 | 133.33 | 138.53 | 5.3M |
| 2022-11-25 | 140.34 | 140.70 | 136.88 | 139.81 | 3.0M |
| 2022-11-24 | 141.89 | 143.20 | 139.20 | 140.33 | 3.3M |
| 2022-11-23 | 142.50 | 142.69 | 140.90 | 141.13 | 3.2M |
| 2022-11-22 | 142.62 | 144.58 | 140.99 | 142.95 | 3.4M |
| 2022-11-21 | 142.65 | 143.00 | 140.32 | 142.49 | 3.8M |
| 2022-11-18 | 147.18 | 147.67 | 145.50 | 146.00 | 2.6M |
| 2022-11-17 | 146.45 | 148.70 | 144.40 | 146.30 | 2.8M |
| 2022-11-16 | 147.00 | 150.20 | 145.71 | 146.23 | 3.9M |
| 2022-11-15 | 143.00 | 151.00 | 142.23 | 147.80 | 7.5M |
| 2022-11-14 | 143.01 | 145.50 | 142.18 | 144.44 | 7.1M |
| 2022-11-11 | 140.00 | 142.50 | 138.30 | 141.97 | 8.2M |
| 2022-11-10 | 134.00 | 136.95 | 133.63 | 136.49 | 3.9M |
| 2022-11-09 | 137.30 | 138.70 | 134.60 | 135.09 | 3.7M |
| 2022-11-08 | 138.29 | 139.95 | 136.40 | 137.40 | 3.7M |
| 2022-11-07 | 137.70 | 139.40 | 137.01 | 139.01 | 4.5M |
| 2022-11-04 | 135.48 | 143.30 | 135.02 | 139.87 | 8.0M |
| 2022-11-03 | 136.00 | 136.50 | 134.70 | 135.48 | 4.4M |
| 2022-11-02 | 135.13 | 140.12 | 133.40 | 138.00 | 10.8M |
| 2022-11-01 | 133.30 | 136.49 | 132.26 | 136.49 | 10.6M |
| 2022-10-31 | 129.92 | 132.36 | 126.20 | 130.65 | 6.0M |
| 2022-10-28 | 132.04 | 135.00 | 130.50 | 131.97 | 8.6M |
| 2022-10-27 | 133.93 | 135.47 | 129.22 | 129.92 | 10.6M |
| 2022-10-26 | 135.07 | 137.13 | 132.45 | 133.89 | 8.2M |
| 2022-10-25 | 133.77 | 138.00 | 133.05 | 135.09 | 7.2M |
| 2022-10-24 | 139.05 | 139.95 | 133.36 | 133.70 | 8.5M |
| 2022-10-21 | 142.91 | 143.50 | 139.90 | 141.38 | 3.9M |
| 2022-10-20 | 140.00 | 143.66 | 138.50 | 142.79 | 5.5M |
| 2022-10-19 | 147.00 | 147.61 | 140.00 | 141.13 | 9.6M |
| 2022-10-18 | 150.61 | 152.80 | 146.55 | 147.30 | 5.9M |
| 2022-10-17 | 153.36 | 153.99 | 148.46 | 150.51 | 5.8M |
| 2022-10-14 | 152.00 | 155.02 | 151.00 | 153.36 | 4.4M |
| 2022-10-13 | 152.00 | 152.00 | 148.50 | 150.93 | 3.7M |
| 2022-10-12 | 153.64 | 153.70 | 148.13 | 152.69 | 4.6M |
| 2022-10-11 | 154.37 | 155.00 | 149.27 | 153.80 | 4.2M |
| 2022-10-10 | 158.19 | 160.11 | 153.86 | 154.38 | 5.7M |
| 2022-09-30 | 162.08 | 162.25 | 157.77 | 158.15 | 4.3M |
| 2022-09-29 | 160.95 | 162.47 | 158.42 | 159.43 | 7.2M |
| 2022-09-28 | 156.80 | 162.26 | 156.08 | 158.19 | 7.7M |
| 2022-09-27 | 152.00 | 157.65 | 150.32 | 156.75 | 8.4M |
| 2022-09-26 | 145.86 | 153.00 | 145.81 | 151.07 | 7.2M |
| 2022-09-23 | 145.85 | 149.11 | 145.36 | 147.04 | 3.5M |
| 2022-09-22 | 147.01 | 148.08 | 145.58 | 145.86 | 2.7M |
| 2022-09-21 | 149.13 | 151.70 | 147.78 | 147.88 | 3.4M |
| 2022-09-20 | 147.00 | 150.50 | 146.00 | 149.13 | 4.8M |
| 2022-09-19 | 145.00 | 148.78 | 143.36 | 146.81 | 4.9M |
| 2022-09-16 | 147.21 | 148.90 | 145.02 | 145.02 | 3.9M |
| 2022-09-15 | 149.60 | 150.97 | 147.10 | 148.28 | 4.6M |
| 2022-09-14 | 149.96 | 150.89 | 148.20 | 148.85 | 4.0M |
| 2022-09-13 | 148.50 | 153.92 | 148.50 | 151.54 | 7.4M |
| 2022-09-09 | 147.59 | 148.76 | 145.69 | 147.76 | 5.2M |
| 2022-09-08 | 148.10 | 149.76 | 146.50 | 146.66 | 5.4M |
| 2022-09-07 | 149.67 | 149.70 | 145.05 | 147.99 | 7.9M |
| 2022-09-06 | 151.11 | 152.44 | 149.75 | 150.78 | 5.4M |
| 2022-09-05 | 153.50 | 153.50 | 148.31 | 151.12 | 7.0M |
| 2022-09-02 | 159.59 | 160.40 | 152.50 | 154.41 | 9.1M |
| 2022-09-01 | 162.30 | 165.66 | 159.39 | 159.58 | 7.0M |
| 2022-08-31 | 162.95 | 166.99 | 162.14 | 164.46 | 6.6M |
| 2022-08-30 | 165.08 | 165.08 | 159.00 | 163.85 | 8.2M |
| 2022-08-29 | 175.31 | 177.83 | 164.00 | 165.28 | 13.3M |
| 2022-08-26 | 174.94 | 178.54 | 172.40 | 174.43 | 6.8M |
| 2022-08-25 | 169.50 | 173.01 | 168.60 | 173.00 | 4.1M |
| 2022-08-24 | 170.59 | 173.00 | 168.51 | 169.50 | 3.7M |
| 2022-08-23 | 173.10 | 175.08 | 170.03 | 170.59 | 4.3M |
| 2022-08-22 | 169.00 | 176.00 | 169.00 | 173.97 | 5.5M |
| 2022-08-19 | 167.90 | 174.21 | 167.60 | 170.85 | 5.2M |
| 2022-08-18 | 173.50 | 173.70 | 167.51 | 168.80 | 6.9M |
| 2022-08-17 | 172.71 | 175.38 | 169.00 | 174.70 | 3.8M |
| 2022-08-16 | 172.51 | 173.80 | 171.46 | 172.30 | 2.8M |
| 2022-08-15 | 174.40 | 178.53 | 171.88 | 172.30 | 5.1M |
| 2022-08-12 | 169.10 | 176.93 | 168.48 | 175.01 | 6.1M |
| 2022-08-11 | 166.56 | 168.67 | 164.85 | 168.33 | 3.4M |
| 2022-08-10 | 166.05 | 168.34 | 163.76 | 166.48 | 3.7M |
| 2022-08-09 | 166.56 | 167.70 | 165.30 | 166.05 | 2.1M |
| 2022-08-08 | 168.00 | 170.52 | 166.81 | 167.10 | 2.3M |
| 2022-08-05 | 168.40 | 170.90 | 167.51 | 168.84 | 2.9M |
| 2022-08-04 | 167.46 | 170.33 | 166.35 | 169.26 | 2.9M |
| 2022-08-03 | 167.50 | 168.55 | 165.17 | 166.00 | 2.9M |
| 2022-08-02 | 167.67 | 169.00 | 165.50 | 165.92 | 4.4M |
| 2022-08-01 | 165.00 | 171.99 | 165.00 | 169.05 | 5.3M |
| 2022-07-29 | 170.33 | 171.99 | 164.70 | 165.20 | 5.5M |
| 2022-07-28 | 171.50 | 174.39 | 170.67 | 171.00 | 2.7M |
| 2022-07-27 | 171.20 | 174.89 | 169.00 | 171.39 | 3.8M |
| 2022-07-26 | 170.55 | 173.90 | 170.55 | 172.89 | 2.5M |
| 2022-07-25 | 170.39 | 172.26 | 167.38 | 171.05 | 3.2M |
| 2022-07-22 | 169.22 | 171.40 | 168.71 | 170.39 | 3.4M |
| 2022-07-21 | 172.20 | 172.47 | 168.50 | 168.50 | 3.6M |
| 2022-07-20 | 171.90 | 174.00 | 170.40 | 172.10 | 2.5M |
| 2022-07-19 | 169.59 | 171.49 | 167.51 | 170.66 | 3.1M |
| 2022-07-18 | 172.50 | 173.69 | 166.29 | 169.60 | 4.8M |
| 2022-07-15 | 173.01 | 176.78 | 172.00 | 172.50 | 4.3M |
| 2022-07-14 | 172.88 | 174.66 | 170.75 | 173.01 | 2.5M |
| 2022-07-13 | 173.99 | 175.55 | 171.75 | 173.40 | 3.5M |
| 2022-07-12 | 175.18 | 176.71 | 171.52 | 173.44 | 3.0M |
| 2022-07-11 | 177.00 | 177.00 | 173.00 | 175.18 | 3.3M |
| 2022-07-08 | 179.99 | 181.46 | 177.50 | 178.64 | 2.7M |
| 2022-07-07 | 178.05 | 180.50 | 175.78 | 177.95 | 3.4M |
| 2022-07-06 | 181.14 | 182.85 | 177.46 | 179.73 | 4.4M |
| 2022-07-05 | 183.07 | 184.80 | 180.10 | 182.50 | 4.1M |
| 2022-07-04 | 182.37 | 184.30 | 179.88 | 183.00 | 5.1M |
| 2022-07-01 | 183.13 | 187.59 | 181.20 | 184.36 | 4.0M |
| 2022-06-30 | 179.09 | 185.80 | 178.00 | 183.15 | 7.5M |
| 2022-06-29 | 180.22 | 180.30 | 177.83 | 179.10 | 3.4M |
| 2022-06-28 | 177.22 | 182.60 | 176.59 | 180.44 | 6.4M |
| 2022-06-27 | 173.30 | 178.40 | 173.30 | 176.59 | 4.8M |
| 2022-06-24 | 171.60 | 175.10 | 169.98 | 173.20 | 5.0M |
| 2022-06-23 | 170.04 | 173.20 | 168.03 | 170.70 | 3.0M |
| 2022-06-22 | 173.60 | 173.81 | 169.00 | 169.69 | 3.5M |
| 2022-06-21 | 174.07 | 177.00 | 172.77 | 173.79 | 4.6M |
| 2022-06-20 | 170.89 | 177.77 | 169.75 | 174.99 | 5.9M |
| 2022-06-17 | 166.50 | 170.50 | 166.35 | 169.72 | 3.9M |
| 2022-06-16 | 169.07 | 171.01 | 167.00 | 167.72 | 3.4M |
| 2022-06-15 | 167.00 | 170.50 | 165.91 | 168.56 | 4.1M |
| 2022-06-14 | 163.58 | 166.98 | 163.01 | 166.75 | 3.9M |
| 2022-06-13 | 167.05 | 167.88 | 163.58 | 164.80 | 4.6M |
| 2022-06-10 | 164.05 | 169.83 | 163.23 | 169.39 | 5.0M |
| 2022-06-09 | 169.50 | 171.00 | 163.98 | 164.55 | 6.7M |
| 2022-06-08 | 165.85 | 170.00 | 163.80 | 169.70 | 7.5M |
| 2022-06-07 | 162.18 | 166.62 | 160.90 | 164.59 | 5.6M |
| 2022-06-06 | 162.11 | 162.76 | 158.22 | 162.64 | 5.1M |
| 2022-06-02 | 161.65 | 163.49 | 161.00 | 162.29 | 3.0M |
| 2022-06-01 | 163.99 | 165.41 | 161.10 | 162.80 | 5.5M |
| 2022-05-31 | 159.80 | 165.90 | 157.79 | 165.00 | 7.6M |
| 2022-05-30 | 157.77 | 160.80 | 157.14 | 159.83 | 5.4M |
| 2022-05-27 | 156.71 | 158.30 | 154.80 | 155.50 | 3.8M |
| 2022-05-26 | 154.30 | 157.03 | 152.18 | 155.05 | 4.3M |
| 2022-05-25 | 156.13 | 156.88 | 152.08 | 155.05 | 4.9M |
| 2022-05-24 | 158.63 | 158.88 | 155.60 | 155.98 | 3.1M |
| 2022-05-23 | 160.00 | 161.05 | 156.56 | 157.90 | 3.5M |
| 2022-05-20 | 159.00 | 164.48 | 157.33 | 160.80 | 7.2M |
| 2022-05-19 | 155.01 | 157.36 | 154.61 | 157.31 | 2.8M |
| 2022-05-18 | 159.20 | 159.30 | 155.20 | 157.38 | 3.2M |
| 2022-05-17 | 158.00 | 160.46 | 157.00 | 158.81 | 2.7M |
| 2022-05-16 | 159.27 | 159.98 | 156.01 | 157.50 | 3.4M |
| 2022-05-13 | 163.00 | 163.33 | 158.00 | 158.70 | 3.8M |
| 2022-05-12 | 156.30 | 164.30 | 156.22 | 160.20 | 7.1M |
| 2022-05-11 | 155.99 | 159.57 | 155.09 | 157.53 | 6.6M |
| 2022-05-10 | 148.94 | 159.06 | 147.19 | 157.16 | 7.6M |
| 2022-05-09 | 151.01 | 153.50 | 148.65 | 150.81 | 5.3M |
| 2022-05-06 | 158.88 | 158.99 | 153.00 | 154.15 | 8.1M |
| 2022-05-05 | 158.00 | 168.30 | 156.58 | 161.30 | 17.3M |
| 2022-04-29 | 156.00 | 159.06 | 154.10 | 159.06 | 18.7M |
| 2022-04-28 | 138.52 | 144.60 | 138.30 | 144.60 | 6.1M |
| 2022-04-27 | 136.76 | 140.79 | 136.16 | 139.53 | 6.3M |
| 2022-04-26 | 133.80 | 141.19 | 133.80 | 136.75 | 6.6M |
| 2022-04-25 | 139.10 | 141.00 | 133.00 | 133.80 | 5.9M |
| 2022-04-22 | 137.00 | 144.17 | 136.40 | 142.08 | 6.4M |
| 2022-04-21 | 137.00 | 140.50 | 136.58 | 137.99 | 6.6M |
| 2022-04-20 | 135.60 | 140.09 | 134.36 | 137.70 | 5.8M |
| 2022-04-19 | 137.19 | 139.47 | 134.63 | 135.45 | 3.6M |
| 2022-04-18 | 137.50 | 137.50 | 134.80 | 136.81 | 3.5M |
| 2022-04-15 | 139.00 | 141.77 | 138.00 | 138.00 | 3.9M |
| 2022-04-14 | 140.10 | 142.38 | 137.50 | 140.61 | 5.8M |
| 2022-04-13 | 137.31 | 140.67 | 136.63 | 137.80 | 3.0M |
| 2022-04-12 | 132.90 | 138.49 | 132.90 | 138.49 | 5.9M |
| 2022-04-11 | 136.20 | 136.20 | 131.40 | 132.60 | 5.3M |
| 2022-04-08 | 138.00 | 139.30 | 136.24 | 137.00 | 2.9M |
| 2022-04-07 | 136.16 | 139.77 | 135.89 | 137.40 | 3.0M |
| 2022-04-06 | 137.46 | 138.89 | 134.50 | 137.04 | 2.6M |
| 2022-04-01 | 134.99 | 139.55 | 134.26 | 137.90 | 3.9M |
| 2022-03-31 | 136.12 | 136.59 | 133.95 | 135.63 | 3.5M |
| 2022-03-30 | 134.59 | 136.80 | 134.10 | 136.77 | 3.9M |
| 2022-03-29 | 133.98 | 135.49 | 132.40 | 132.80 | 3.9M |
| 2022-03-28 | 135.00 | 135.00 | 130.12 | 133.40 | 6.9M |
| 2022-03-25 | 142.30 | 142.33 | 135.88 | 136.32 | 5.4M |
| 2022-03-24 | 142.58 | 142.58 | 140.52 | 141.35 | 2.6M |
| 2022-03-23 | 142.76 | 144.62 | 141.90 | 143.43 | 2.9M |
| 2022-03-22 | 142.14 | 143.89 | 141.50 | 141.94 | 2.1M |
| 2022-03-21 | 144.68 | 145.20 | 141.21 | 142.51 | 2.7M |
| 2022-03-18 | 142.80 | 145.00 | 141.08 | 144.00 | 4.0M |
| 2022-03-17 | 141.40 | 146.22 | 139.98 | 144.00 | 5.9M |
| 2022-03-16 | 138.17 | 139.77 | 130.14 | 138.00 | 8.5M |
| 2022-03-15 | 140.00 | 142.55 | 135.38 | 135.73 | 7.9M |
| 2022-03-14 | 153.00 | 153.00 | 145.63 | 146.07 | 8.5M |
| 2022-03-11 | 154.10 | 157.39 | 153.53 | 157.36 | 3.0M |
| 2022-03-10 | 155.68 | 158.70 | 155.24 | 158.20 | 4.5M |
| 2022-03-09 | 153.30 | 155.63 | 147.30 | 152.18 | 6.1M |
| 2022-03-08 | 160.97 | 161.65 | 152.86 | 153.30 | 6.2M |
| 2022-03-07 | 162.38 | 162.38 | 155.90 | 157.73 | 5.6M |
| 2022-03-04 | 163.00 | 165.23 | 161.69 | 162.39 | 3.0M |
| 2022-03-03 | 168.76 | 169.77 | 163.40 | 164.89 | 3.9M |
| 2022-03-02 | 167.00 | 168.90 | 166.10 | 168.11 | 3.0M |
| 2022-03-01 | 166.50 | 169.50 | 165.29 | 169.00 | 6.6M |
| 2022-02-28 | 163.04 | 165.32 | 161.68 | 164.70 | 3.6M |
| 2022-02-25 | 163.00 | 165.50 | 162.91 | 163.30 | 4.8M |
| 2022-02-24 | 167.50 | 168.30 | 159.58 | 161.20 | 7.6M |
| 2022-02-23 | 169.35 | 170.50 | 165.89 | 168.58 | 4.3M |
| 2022-02-22 | 170.14 | 171.25 | 167.68 | 169.55 | 3.8M |
| 2022-02-21 | 173.00 | 175.55 | 170.66 | 172.31 | 4.2M |
| 2022-02-18 | 172.19 | 174.99 | 171.12 | 173.88 | 3.1M |
| 2022-02-17 | 174.41 | 176.76 | 172.00 | 174.00 | 3.5M |
| 2022-02-16 | 173.87 | 176.39 | 173.28 | 174.91 | 3.5M |
| 2022-02-15 | 172.94 | 176.50 | 172.26 | 173.85 | 5.7M |
| 2022-02-14 | 168.50 | 174.11 | 168.33 | 172.96 | 6.8M |
| 2022-02-11 | 169.59 | 178.06 | 169.00 | 169.57 | 8.7M |
| 2022-02-10 | 169.48 | 171.80 | 168.48 | 170.66 | 7.1M |
| 2022-02-09 | 158.00 | 171.31 | 157.87 | 169.86 | 14.4M |
| 2022-02-08 | 163.00 | 163.60 | 156.21 | 158.36 | 7.9M |
| 2022-02-07 | 159.30 | 166.88 | 159.30 | 162.90 | 9.3M |
| 2022-01-28 | 161.45 | 162.46 | 155.59 | 156.35 | 7.8M |
| 2022-01-27 | 165.99 | 167.20 | 161.21 | 161.44 | 6.5M |
| 2022-01-26 | 164.01 | 167.31 | 163.45 | 165.99 | 6.6M |
| 2022-01-25 | 166.02 | 168.20 | 164.50 | 164.50 | 6.5M |
| 2022-01-24 | 164.80 | 168.22 | 164.05 | 167.25 | 7.6M |
| 2022-01-21 | 161.95 | 166.96 | 161.83 | 165.57 | 8.6M |
| 2022-01-20 | 160.18 | 163.90 | 160.00 | 162.85 | 6.7M |
| 2022-01-19 | 159.90 | 162.90 | 157.20 | 161.01 | 6.7M |
| 2022-01-18 | 155.49 | 160.00 | 154.36 | 159.98 | 7.8M |
| 2022-01-17 | 154.21 | 156.53 | 152.33 | 155.12 | 6.1M |
| 2022-01-14 | 156.50 | 157.49 | 153.50 | 154.10 | 8.4M |
| 2022-01-13 | 161.72 | 162.23 | 156.54 | 156.80 | 8.1M |
| 2022-01-12 | 161.41 | 162.50 | 160.00 | 161.43 | 5.1M |
| 2022-01-11 | 164.32 | 164.38 | 160.61 | 161.30 | 6.1M |
| 2022-01-10 | 164.76 | 165.48 | 162.30 | 164.15 | 4.1M |
| 2022-01-07 | 164.34 | 165.93 | 163.01 | 164.68 | 4.7M |
| 2022-01-06 | 166.00 | 167.76 | 163.71 | 164.48 | 6.8M |
| 2022-01-05 | 164.75 | 169.75 | 164.40 | 166.65 | 8.0M |
| 2022-01-04 | 165.00 | 166.16 | 162.34 | 164.70 | 7.5M |