45.08
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 | 151.00 | 151.70 | 146.89 | 149.24 | 3.5M |
| 2022-12-29 | 149.00 | 152.38 | 147.60 | 150.80 | 4.1M |
| 2022-12-28 | 152.23 | 153.96 | 149.50 | 150.39 | 4.8M |
| 2022-12-27 | 140.30 | 154.78 | 139.35 | 152.23 | 7.7M |
| 2022-12-26 | 141.50 | 141.98 | 137.80 | 139.30 | 3.8M |
| 2022-12-23 | 140.79 | 143.67 | 139.50 | 141.98 | 3.7M |
| 2022-12-22 | 130.50 | 143.39 | 128.19 | 141.55 | 8.4M |
| 2022-12-21 | 128.00 | 132.12 | 128.00 | 129.45 | 2.2M |
| 2022-12-20 | 134.03 | 134.35 | 127.80 | 128.40 | 2.7M |
| 2022-12-19 | 135.05 | 137.79 | 132.10 | 133.56 | 2.7M |
| 2022-12-16 | 136.73 | 137.50 | 134.71 | 135.47 | 2.2M |
| 2022-12-15 | 139.02 | 141.46 | 135.55 | 136.73 | 4.6M |
| 2022-12-14 | 133.76 | 138.21 | 130.18 | 137.10 | 4.5M |
| 2022-12-13 | 128.16 | 136.50 | 126.81 | 133.74 | 5.6M |
| 2022-12-12 | 132.13 | 132.46 | 127.43 | 128.51 | 5.9M |
| 2022-12-09 | 137.08 | 137.89 | 133.43 | 136.21 | 4.8M |
| 2022-12-08 | 138.44 | 139.23 | 135.50 | 137.93 | 3.1M |
| 2022-12-07 | 135.60 | 141.00 | 135.60 | 138.34 | 5.8M |
| 2022-12-06 | 131.01 | 139.13 | 130.63 | 136.72 | 8.3M |
| 2022-12-05 | 133.30 | 136.41 | 130.82 | 131.52 | 5.1M |
| 2022-12-02 | 131.50 | 135.99 | 130.62 | 131.21 | 4.1M |
| 2022-12-01 | 131.00 | 135.36 | 131.00 | 132.40 | 6.7M |
| 2022-11-30 | 130.50 | 131.18 | 125.51 | 126.73 | 3.5M |
| 2022-11-29 | 130.00 | 132.85 | 128.59 | 131.24 | 4.1M |
| 2022-11-28 | 124.00 | 129.94 | 123.01 | 129.42 | 3.4M |
| 2022-11-25 | 129.01 | 130.16 | 127.07 | 128.49 | 2.3M |
| 2022-11-24 | 127.98 | 130.00 | 126.00 | 129.26 | 3.6M |
| 2022-11-23 | 128.43 | 130.00 | 124.66 | 127.77 | 6.2M |
| 2022-11-22 | 135.29 | 139.85 | 129.69 | 130.43 | 7.3M |
| 2022-11-21 | 135.03 | 136.90 | 132.30 | 135.09 | 4.9M |
| 2022-11-18 | 134.03 | 138.51 | 131.00 | 135.50 | 8.2M |
| 2022-11-17 | 137.00 | 138.00 | 131.78 | 133.58 | 6.7M |
| 2022-11-16 | 143.35 | 144.50 | 137.86 | 138.00 | 5.7M |
| 2022-11-15 | 140.35 | 145.15 | 135.53 | 145.11 | 4.0M |
| 2022-11-14 | 154.00 | 155.19 | 139.00 | 139.90 | 7.0M |
| 2022-11-11 | 158.18 | 159.18 | 153.11 | 154.50 | 2.5M |
| 2022-11-10 | 154.11 | 156.99 | 152.00 | 153.71 | 2.1M |
| 2022-11-09 | 159.00 | 160.46 | 155.00 | 155.60 | 2.1M |
| 2022-11-08 | 163.73 | 164.40 | 157.38 | 159.08 | 1.6M |
| 2022-11-07 | 163.27 | 166.45 | 156.00 | 163.69 | 3.5M |
| 2022-11-04 | 159.07 | 167.00 | 158.77 | 163.30 | 2.0M |
| 2022-11-03 | 157.80 | 161.50 | 156.14 | 159.01 | 1.6M |
| 2022-11-02 | 151.30 | 164.50 | 150.96 | 159.85 | 3.1M |
| 2022-11-01 | 143.80 | 154.77 | 140.87 | 154.50 | 3.3M |
| 2022-10-31 | 149.99 | 149.99 | 142.39 | 143.00 | 2.5M |
| 2022-10-28 | 153.00 | 154.77 | 148.23 | 148.48 | 2.1M |
| 2022-10-27 | 163.93 | 163.93 | 153.03 | 154.80 | 3.6M |
| 2022-10-26 | 145.00 | 165.09 | 143.97 | 164.14 | 5.9M |
| 2022-10-25 | 147.12 | 148.49 | 142.20 | 142.99 | 3.5M |
| 2022-10-24 | 157.80 | 157.80 | 148.50 | 149.00 | 2.9M |
| 2022-10-21 | 169.00 | 169.45 | 157.21 | 158.00 | 2.8M |
| 2022-10-20 | 168.78 | 173.70 | 166.03 | 168.89 | 1.0M |
| 2022-10-19 | 172.08 | 172.25 | 168.00 | 168.93 | 1.0M |
| 2022-10-18 | 177.10 | 178.00 | 171.14 | 172.61 | 1.5M |
| 2022-10-17 | 177.20 | 179.98 | 174.22 | 177.02 | 1.2M |
| 2022-10-14 | 171.76 | 179.22 | 169.08 | 177.10 | 2.2M |
| 2022-10-13 | 162.00 | 172.80 | 160.88 | 168.95 | 1.5M |
| 2022-10-12 | 166.00 | 167.50 | 157.80 | 163.55 | 1.7M |
| 2022-10-11 | 166.33 | 167.00 | 162.73 | 166.00 | 1.3M |
| 2022-10-10 | 171.20 | 172.00 | 166.02 | 166.54 | 1.3M |
| 2022-09-30 | 170.70 | 173.25 | 169.28 | 172.03 | 1.6M |
| 2022-09-29 | 173.00 | 175.75 | 169.15 | 170.70 | 1.4M |
| 2022-09-28 | 173.51 | 176.50 | 170.33 | 171.50 | 1.1M |
| 2022-09-27 | 171.33 | 175.35 | 167.66 | 174.56 | 2.0M |
| 2022-09-26 | 162.89 | 176.00 | 161.13 | 171.34 | 2.7M |
| 2022-09-23 | 163.88 | 164.75 | 160.39 | 162.96 | 1.0M |
| 2022-09-22 | 160.05 | 168.17 | 160.03 | 164.00 | 1.8M |
| 2022-09-21 | 175.00 | 185.00 | 164.06 | 164.20 | 2.5M |
| 2022-09-20 | 166.27 | 170.80 | 163.66 | 168.98 | 1.3M |
| 2022-09-19 | 168.89 | 170.90 | 162.06 | 165.48 | 2.2M |
| 2022-09-16 | 170.85 | 171.74 | 167.02 | 168.28 | 1.0M |
| 2022-09-15 | 175.85 | 178.58 | 169.27 | 170.84 | 1.4M |
| 2022-09-14 | 173.40 | 176.33 | 172.35 | 175.51 | 1.0M |
| 2022-09-13 | 176.10 | 181.49 | 173.23 | 176.55 | 1.9M |
| 2022-09-09 | 168.05 | 175.60 | 168.00 | 174.82 | 1.9M |
| 2022-09-08 | 168.20 | 170.55 | 166.66 | 168.60 | 1.0M |
| 2022-09-07 | 171.50 | 173.58 | 167.70 | 168.20 | 2.8M |
| 2022-09-06 | 182.39 | 182.39 | 167.60 | 174.10 | 3.5M |
| 2022-09-05 | 181.44 | 184.06 | 179.88 | 182.44 | 0.7M |
| 2022-09-02 | 184.01 | 184.80 | 178.00 | 181.40 | 1.2M |
| 2022-09-01 | 186.20 | 187.30 | 182.51 | 184.02 | 1.1M |
| 2022-08-31 | 185.63 | 187.64 | 180.76 | 186.20 | 1.6M |
| 2022-08-30 | 187.02 | 189.95 | 186.21 | 187.20 | 1.5M |
| 2022-08-29 | 189.00 | 195.00 | 185.80 | 187.00 | 1.8M |
| 2022-08-26 | 186.76 | 193.91 | 186.02 | 188.45 | 1.5M |
| 2022-08-25 | 181.91 | 189.98 | 179.03 | 185.86 | 1.6M |
| 2022-08-24 | 176.00 | 184.30 | 176.00 | 180.60 | 1.7M |
| 2022-08-23 | 185.00 | 187.00 | 178.53 | 180.33 | 0.8M |
| 2022-08-22 | 177.00 | 184.39 | 174.02 | 182.20 | 1.7M |
| 2022-08-19 | 179.13 | 179.85 | 176.05 | 177.51 | 1.4M |
| 2022-08-18 | 184.50 | 186.88 | 179.81 | 179.98 | 1.6M |
| 2022-08-17 | 182.31 | 186.28 | 181.50 | 184.39 | 1.5M |
| 2022-08-16 | 185.00 | 185.01 | 179.41 | 181.56 | 2.7M |
| 2022-08-15 | 193.82 | 196.39 | 184.51 | 185.00 | 2.2M |
| 2022-08-12 | 194.00 | 196.80 | 193.18 | 195.20 | 0.9M |
| 2022-08-11 | 185.21 | 196.66 | 183.06 | 194.74 | 2.7M |
| 2022-08-10 | 186.90 | 189.79 | 183.52 | 184.20 | 0.8M |
| 2022-08-09 | 187.85 | 189.27 | 186.15 | 188.80 | 1.1M |
| 2022-08-08 | 190.05 | 193.00 | 187.00 | 187.83 | 1.3M |
| 2022-08-05 | 189.03 | 192.62 | 186.62 | 192.01 | 1.0M |
| 2022-08-04 | 195.60 | 197.50 | 187.20 | 189.00 | 1.3M |
| 2022-08-03 | 194.01 | 199.00 | 192.15 | 194.50 | 1.3M |
| 2022-08-02 | 191.18 | 197.70 | 188.26 | 192.92 | 1.4M |
| 2022-08-01 | 191.42 | 195.90 | 188.94 | 192.53 | 1.6M |
| 2022-07-29 | 199.78 | 200.00 | 190.20 | 194.08 | 2.4M |
| 2022-07-28 | 205.04 | 207.93 | 200.56 | 200.89 | 1.3M |
| 2022-07-27 | 202.40 | 213.67 | 202.40 | 206.10 | 1.5M |
| 2022-07-26 | 202.98 | 207.88 | 202.80 | 204.97 | 0.8M |
| 2022-07-25 | 198.70 | 203.96 | 197.94 | 202.55 | 1.2M |
| 2022-07-22 | 208.48 | 209.28 | 198.45 | 201.10 | 2.1M |
| 2022-07-21 | 211.00 | 214.83 | 207.01 | 207.92 | 1.2M |
| 2022-07-20 | 207.95 | 216.33 | 206.21 | 211.00 | 1.6M |
| 2022-07-19 | 207.02 | 211.30 | 204.28 | 208.01 | 0.8M |
| 2022-07-18 | 209.05 | 211.30 | 201.08 | 205.57 | 1.5M |
| 2022-07-15 | 202.10 | 211.66 | 201.02 | 206.38 | 1.6M |
| 2022-07-14 | 198.23 | 206.20 | 198.23 | 201.49 | 1.3M |
| 2022-07-13 | 195.99 | 206.00 | 195.99 | 200.22 | 1.5M |
| 2022-07-12 | 202.19 | 203.00 | 196.80 | 196.99 | 1.1M |
| 2022-07-11 | 204.50 | 206.35 | 199.03 | 202.00 | 1.2M |
| 2022-07-08 | 207.90 | 209.57 | 203.46 | 205.38 | 1.0M |
| 2022-07-07 | 210.97 | 210.98 | 202.42 | 206.55 | 1.2M |
| 2022-07-06 | 212.64 | 215.55 | 207.16 | 209.81 | 1.8M |
| 2022-07-05 | 218.01 | 222.03 | 209.09 | 215.00 | 1.4M |
| 2022-07-04 | 212.00 | 219.55 | 210.00 | 219.07 | 1.7M |
| 2022-07-01 | 217.88 | 217.90 | 208.04 | 210.00 | 1.5M |
| 2022-06-30 | 212.73 | 219.52 | 212.73 | 217.53 | 1.7M |
| 2022-06-29 | 220.15 | 221.39 | 208.83 | 212.75 | 2.6M |
| 2022-06-28 | 222.93 | 223.79 | 217.00 | 220.20 | 1.0M |
| 2022-06-27 | 218.01 | 227.00 | 216.70 | 222.83 | 1.8M |
| 2022-06-24 | 212.01 | 219.96 | 210.37 | 217.10 | 1.6M |
| 2022-06-23 | 207.99 | 213.38 | 205.55 | 212.01 | 1.5M |
| 2022-06-22 | 211.84 | 211.98 | 206.00 | 207.30 | 1.3M |
| 2022-06-21 | 214.07 | 214.07 | 206.20 | 209.57 | 1.5M |
| 2022-06-20 | 215.94 | 216.80 | 210.15 | 213.00 | 1.8M |
| 2022-06-17 | 209.15 | 214.90 | 207.00 | 214.00 | 2.4M |
| 2022-06-16 | 200.33 | 213.50 | 199.33 | 208.22 | 1.7M |
| 2022-06-15 | 199.01 | 202.50 | 196.05 | 199.56 | 1.8M |
| 2022-06-14 | 195.21 | 200.73 | 192.04 | 199.04 | 1.5M |
| 2022-06-13 | 194.84 | 199.00 | 192.53 | 197.01 | 1.7M |
| 2022-06-10 | 193.30 | 201.80 | 192.00 | 197.10 | 3.0M |
| 2022-06-09 | 198.28 | 202.99 | 190.77 | 194.39 | 2.1M |
| 2022-06-08 | 195.01 | 199.67 | 192.81 | 199.07 | 1.6M |
| 2022-06-07 | 192.39 | 197.00 | 189.34 | 194.89 | 1.8M |
| 2022-06-06 | 190.06 | 198.40 | 190.06 | 192.50 | 2.6M |
| 2022-06-02 | 194.50 | 194.50 | 189.50 | 192.00 | 1.6M |
| 2022-06-01 | 189.37 | 195.50 | 188.31 | 193.19 | 2.2M |
| 2022-05-31 | 183.00 | 192.43 | 180.03 | 190.00 | 4.3M |
| 2022-05-30 | 179.50 | 184.50 | 177.60 | 183.30 | 2.8M |
| 2022-05-27 | 175.10 | 180.20 | 173.50 | 176.28 | 2.6M |
| 2022-05-26 | 174.12 | 175.60 | 171.38 | 173.62 | 1.2M |
| 2022-05-25 | 170.94 | 174.80 | 169.65 | 172.88 | 1.5M |
| 2022-05-24 | 181.41 | 181.41 | 172.36 | 172.60 | 1.4M |
| 2022-05-23 | 177.62 | 180.88 | 175.35 | 179.81 | 2.1M |
| 2022-05-20 | 173.33 | 180.79 | 171.75 | 178.25 | 3.4M |
| 2022-05-19 | 172.91 | 174.92 | 167.00 | 171.71 | 2.8M |
| 2022-05-18 | 182.00 | 182.00 | 170.05 | 175.79 | 4.5M |
| 2022-05-17 | 184.98 | 189.08 | 182.00 | 184.20 | 2.1M |
| 2022-05-16 | 185.21 | 187.85 | 181.18 | 184.37 | 1.8M |
| 2022-05-13 | 188.50 | 188.94 | 184.00 | 186.00 | 1.1M |
| 2022-05-12 | 191.40 | 191.40 | 180.57 | 186.63 | 2.9M |
| 2022-05-11 | 186.87 | 197.60 | 184.48 | 195.35 | 1.9M |
| 2022-05-10 | 181.88 | 190.83 | 179.29 | 186.87 | 1.1M |
| 2022-05-09 | 187.50 | 192.00 | 180.99 | 185.15 | 1.3M |
| 2022-05-06 | 188.10 | 189.50 | 183.68 | 189.00 | 1.3M |
| 2022-05-05 | 196.00 | 198.00 | 188.05 | 190.49 | 2.3M |
| 2022-04-29 | 198.00 | 205.75 | 196.59 | 196.90 | 2.1M |
| 2022-04-28 | 203.00 | 205.59 | 190.28 | 197.30 | 2.1M |
| 2022-04-27 | 192.86 | 199.94 | 187.80 | 196.38 | 2.0M |
| 2022-04-26 | 176.59 | 195.50 | 176.00 | 192.25 | 2.2M |
| 2022-04-25 | 180.00 | 184.88 | 178.61 | 182.00 | 1.4M |
| 2022-04-22 | 173.70 | 187.61 | 173.50 | 185.50 | 1.9M |
| 2022-04-21 | 172.00 | 184.67 | 171.30 | 176.22 | 1.7M |
| 2022-04-20 | 168.00 | 177.76 | 162.22 | 174.10 | 2.3M |
| 2022-04-19 | 183.00 | 185.77 | 167.69 | 169.50 | 3.0M |
| 2022-04-18 | 189.00 | 189.98 | 183.50 | 183.91 | 1.4M |
| 2022-04-15 | 191.77 | 193.00 | 182.30 | 190.88 | 1.8M |
| 2022-04-14 | 181.50 | 194.00 | 181.50 | 189.58 | 1.9M |
| 2022-04-13 | 175.06 | 186.99 | 173.86 | 180.87 | 2.2M |
| 2022-04-12 | 177.00 | 180.00 | 173.30 | 176.65 | 1.9M |
| 2022-04-11 | 179.46 | 181.00 | 175.00 | 175.76 | 1.4M |
| 2022-04-08 | 184.59 | 190.99 | 180.01 | 182.16 | 1.9M |
| 2022-04-07 | 185.85 | 191.00 | 183.52 | 184.95 | 1.0M |
| 2022-04-06 | 186.46 | 190.50 | 180.56 | 187.34 | 1.7M |
| 2022-04-01 | 186.50 | 192.89 | 184.03 | 185.55 | 1.5M |
| 2022-03-31 | 186.59 | 188.88 | 183.01 | 187.02 | 1.4M |
| 2022-03-30 | 176.88 | 189.95 | 176.11 | 186.80 | 2.9M |
| 2022-03-29 | 173.66 | 182.98 | 173.22 | 177.60 | 2.3M |
| 2022-03-28 | 173.57 | 176.02 | 171.62 | 173.64 | 1.5M |
| 2022-03-25 | 173.78 | 178.00 | 172.00 | 175.15 | 1.9M |
| 2022-03-24 | 169.00 | 178.80 | 167.00 | 175.38 | 2.7M |
| 2022-03-23 | 157.27 | 169.99 | 155.57 | 169.15 | 2.2M |
| 2022-03-22 | 155.23 | 158.67 | 154.62 | 156.23 | 0.8M |
| 2022-03-21 | 160.02 | 162.66 | 156.33 | 156.83 | 1.1M |
| 2022-03-18 | 158.00 | 161.19 | 156.32 | 161.19 | 0.9M |
| 2022-03-17 | 158.06 | 162.31 | 155.52 | 158.00 | 0.9M |
| 2022-03-16 | 150.35 | 155.76 | 145.37 | 155.55 | 1.4M |
| 2022-03-15 | 153.00 | 155.30 | 148.00 | 149.00 | 1.4M |
| 2022-03-14 | 164.83 | 164.83 | 154.11 | 155.30 | 1.2M |
| 2022-03-11 | 165.11 | 172.00 | 164.00 | 166.99 | 1.3M |
| 2022-03-10 | 160.50 | 169.90 | 159.60 | 166.97 | 1.9M |
| 2022-03-09 | 157.01 | 159.21 | 152.01 | 156.63 | 1.4M |
| 2022-03-08 | 165.61 | 166.99 | 155.00 | 157.22 | 1.4M |
| 2022-03-07 | 169.81 | 170.00 | 160.48 | 164.61 | 1.5M |
| 2022-03-04 | 160.87 | 173.00 | 160.09 | 169.40 | 2.3M |
| 2022-03-03 | 163.00 | 164.77 | 159.28 | 162.26 | 0.8M |
| 2022-03-02 | 163.00 | 163.48 | 158.11 | 161.77 | 0.8M |
| 2022-03-01 | 165.60 | 167.83 | 163.00 | 163.12 | 0.7M |
| 2022-02-28 | 168.50 | 169.00 | 164.20 | 165.60 | 0.9M |
| 2022-02-25 | 163.06 | 171.85 | 163.06 | 168.42 | 1.6M |
| 2022-02-24 | 169.00 | 170.60 | 158.78 | 162.30 | 1.4M |
| 2022-02-23 | 164.20 | 170.88 | 163.00 | 170.63 | 1.2M |
| 2022-02-22 | 166.00 | 167.10 | 163.00 | 164.20 | 0.7M |
| 2022-02-21 | 167.38 | 172.52 | 166.00 | 167.10 | 0.7M |
| 2022-02-18 | 168.00 | 169.70 | 166.10 | 167.54 | 0.5M |
| 2022-02-17 | 168.41 | 169.74 | 165.30 | 169.14 | 1.2M |
| 2022-02-16 | 166.88 | 170.88 | 164.62 | 168.52 | 1.4M |
| 2022-02-15 | 153.74 | 169.87 | 153.02 | 166.01 | 2.0M |
| 2022-02-14 | 150.00 | 154.85 | 146.60 | 154.00 | 1.5M |
| 2022-02-11 | 158.89 | 161.18 | 152.00 | 152.01 | 1.3M |
| 2022-02-10 | 166.83 | 167.01 | 158.88 | 160.16 | 1.3M |
| 2022-02-09 | 168.17 | 169.88 | 165.00 | 167.96 | 0.9M |
| 2022-02-08 | 167.50 | 169.09 | 162.22 | 168.18 | 1.1M |
| 2022-02-07 | 171.49 | 175.88 | 168.31 | 168.99 | 1.6M |
| 2022-01-28 | 168.52 | 173.00 | 159.96 | 168.30 | 2.4M |
| 2022-01-27 | 163.33 | 171.50 | 163.33 | 165.20 | 2.7M |
| 2022-01-26 | 160.53 | 162.66 | 157.30 | 162.46 | 0.8M |
| 2022-01-25 | 160.91 | 165.00 | 160.21 | 161.07 | 1.1M |
| 2022-01-24 | 160.76 | 166.41 | 160.76 | 163.10 | 1.1M |
| 2022-01-21 | 159.92 | 162.80 | 155.57 | 162.07 | 1.5M |
| 2022-01-20 | 162.48 | 164.36 | 159.40 | 160.60 | 1.1M |
| 2022-01-19 | 167.01 | 167.51 | 161.51 | 162.09 | 1.8M |
| 2022-01-18 | 166.99 | 168.88 | 165.28 | 168.66 | 1.2M |
| 2022-01-17 | 167.01 | 170.68 | 165.28 | 166.40 | 1.2M |
| 2022-01-14 | 171.10 | 171.79 | 167.50 | 168.70 | 1.5M |
| 2022-01-13 | 174.99 | 176.93 | 171.37 | 171.50 | 0.9M |
| 2022-01-12 | 171.50 | 179.50 | 171.50 | 176.16 | 1.7M |
| 2022-01-11 | 173.70 | 176.86 | 171.20 | 171.51 | 1.1M |
| 2022-01-10 | 173.49 | 176.00 | 168.20 | 174.65 | 1.2M |
| 2022-01-07 | 180.98 | 180.98 | 171.00 | 172.79 | 1.7M |
| 2022-01-06 | 180.11 | 181.84 | 175.75 | 178.80 | 1.3M |
| 2022-01-05 | 190.11 | 190.40 | 179.31 | 179.94 | 2.4M |
| 2022-01-04 | 191.50 | 194.25 | 188.31 | 189.80 | 1.1M |