S&PBMV BURSA OPTIMO INDEX

VD
🏛️ mexico →
284.92
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:30 284.19 284.19 284.14 284.14 99.5K
07:31 284.13 284.13 284.02 284.02 330.5K
07:32 284.14 284.14 283.99 283.99 66.6K
07:33 283.93 283.93 283.70 283.82 23.8K
07:34 283.86 283.86 283.66 283.79 21.4K
07:35 284.10 284.22 284.10 284.22 357.2K
07:36 284.20 284.20 284.19 284.19 454.5K
07:37 284.22 284.25 284.08 284.08 286.7K
07:38 284.10 284.17 284.10 284.14 37.7K
07:39 284.13 284.19 284.13 284.19 222.9K
07:40 284.28 284.43 284.28 284.43 211.4K
07:41 284.39 284.39 284.35 284.35 54.9K
07:42 284.40 284.46 284.28 284.33 29.9K
07:43 284.35 284.43 284.35 284.43 378.1K
07:44 284.43 284.50 284.43 284.50 19.8K
07:45 284.29 284.45 284.29 284.43 324.5K
07:46 284.48 284.48 284.34 284.34 534.4K
07:47 284.46 284.55 284.46 284.52 59.6K
07:48 284.60 284.79 284.60 284.79 25.6K
07:49 284.71 284.76 284.68 284.76 83.0K
07:50 284.80 284.80 284.60 284.60 31.1K
07:51 284.64 284.69 284.57 284.68 61.2K
07:52 284.65 284.80 284.65 284.79 319.0K
07:53 284.82 284.93 284.82 284.90 125.7K
07:54 284.83 284.88 284.83 284.86 155.5K
07:55 284.86 284.89 284.86 284.88 292.9K
07:56 284.91 284.95 284.90 284.94 17.4K
07:57 284.92 285.08 284.92 285.04 80.1K
07:58 285.07 285.12 285.04 285.04 107.6K
07:59 285.02 285.06 284.98 284.98 1,090.5K
08:00 284.91 285.14 284.91 285.06 71.9K
08:01 285.29 285.33 285.29 285.32 59.1K
08:02 285.26 285.26 285.23 285.23 71.0K
08:03 285.25 285.29 285.23 285.29 53.1K
08:04 285.29 285.29 285.24 285.24 84.0K
08:05 285.17 285.27 285.17 285.27 32.4K
08:06 285.27 285.30 285.26 285.26 75.2K
08:07 285.31 285.34 285.31 285.34 33.4K
08:08 285.23 285.34 285.23 285.33 38.1K
08:09 285.28 285.29 285.25 285.25 57.7K
08:10 285.31 285.34 285.31 285.34 70.0K
08:11 285.27 285.30 285.26 285.27 51.0K
08:12 285.25 285.26 285.22 285.22 73.6K
08:13 285.25 285.30 285.25 285.27 386.4K
08:14 285.26 285.26 285.21 285.21 68.0K
08:15 285.26 285.26 285.21 285.23 61.8K
08:16 285.25 285.34 285.24 285.24 152.8K
08:17 285.28 285.35 285.26 285.27 76.6K
08:18 285.28 285.35 285.27 285.35 80.0K
08:19 285.31 285.32 285.28 285.28 326.3K
08:20 285.32 285.32 285.17 285.17 41.0K
08:21 285.25 285.25 285.19 285.19 47.2K
08:22 285.13 285.24 285.11 285.24 124.4K
08:23 285.22 285.27 285.18 285.27 187.9K
08:24 285.14 285.22 285.14 285.22 65.3K
08:25 285.14 285.18 285.14 285.18 45.9K
08:26 285.20 285.20 285.17 285.20 127.0K
08:27 285.23 285.23 285.19 285.21 46.9K
08:28 285.24 285.39 285.24 285.39 87.1K
08:29 285.36 285.47 285.36 285.47 54.7K
08:30 285.47 285.47 285.46 285.47 143.6K
08:31 285.46 285.69 285.46 285.69 81.4K
08:32 285.73 285.73 285.61 285.69 139.0K
08:33 285.59 285.75 285.59 285.71 166.6K
08:34 285.69 285.69 285.55 285.55 82.7K
08:35 285.49 285.49 285.45 285.48 27.8K
08:36 285.66 285.66 285.58 285.58 138.5K
08:37 285.57 285.57 285.40 285.45 79.1K
08:38 285.46 285.47 285.44 285.44 38.9K
08:39 285.43 285.53 285.43 285.49 44.2K
08:40 285.47 285.96 285.47 285.78 133.6K
08:41 285.79 285.79 285.74 285.74 37.8K
08:42 285.76 286.06 285.73 286.06 134.2K
08:43 286.11 286.11 285.98 285.98 68.4K
08:44 285.97 285.97 285.90 285.90 55.7K
08:45 285.91 285.94 285.88 285.88 50.2K
08:46 285.95 286.00 285.95 286.00 163.2K
08:47 285.94 285.94 285.87 285.87 74.3K
08:48 285.80 286.08 285.80 286.05 87.5K
08:49 286.00 286.00 285.88 285.88 342.8K
08:50 285.89 285.89 285.82 285.89 68.8K
08:51 285.87 285.87 285.76 285.76 94.1K
08:52 285.77 285.92 285.77 285.85 97.0K
08:53 285.83 285.88 285.75 285.88 216.3K
08:54 285.79 285.79 285.71 285.73 64.1K
08:55 285.67 285.82 285.67 285.81 118.2K
08:56 285.80 285.80 285.64 285.65 39.6K
08:57 285.62 285.66 285.59 285.63 48.1K
08:58 285.65 285.91 285.65 285.86 159.1K
08:59 285.78 286.02 285.76 286.02 127.5K
09:00 285.97 285.98 285.97 285.97 86.0K
09:01 285.87 285.93 285.81 285.81 46.9K
09:02 285.83 285.83 285.78 285.78 94.0K
09:03 285.70 285.77 285.70 285.70 116.3K
09:04 285.74 285.77 285.72 285.73 108.2K
09:05 285.74 285.75 285.72 285.72 169.9K
09:06 285.71 285.71 285.68 285.70 92.6K
09:07 285.68 285.68 285.61 285.67 107.3K
09:08 285.63 286.01 285.63 285.94 183.5K
09:09 285.90 285.90 285.86 285.87 146.9K
09:10 285.84 285.84 285.72 285.78 114.7K
09:11 285.72 285.79 285.72 285.79 77.3K
09:12 285.73 285.73 285.67 285.67 58.1K
09:13 285.56 285.63 285.50 285.63 171.7K
09:14 285.60 285.60 285.47 285.48 137.2K
09:15 285.44 285.44 285.38 285.39 66.6K
09:16 285.37 285.48 285.37 285.48 351.0K
09:17 285.59 285.65 285.59 285.60 43.3K
09:18 285.60 285.60 285.47 285.47 47.7K
09:19 285.45 285.45 285.37 285.37 116.8K
09:20 285.38 285.40 285.36 285.40 54.0K
09:21 285.33 285.76 285.33 285.76 152.4K
09:22 285.79 285.82 285.76 285.76 42.0K
09:23 285.77 285.84 285.77 285.77 78.3K
09:24 285.78 285.78 285.67 285.69 45.1K
09:25 285.64 285.65 285.62 285.62 75.6K
09:26 285.57 285.60 285.57 285.59 53.0K
09:27 285.58 285.84 285.58 285.77 204.0K
09:28 285.66 285.66 285.55 285.57 136.0K
09:29 285.59 285.59 285.50 285.50 49.3K
09:30 285.48 285.56 285.48 285.56 172.4K
09:31 285.56 285.56 285.49 285.49 108.2K
09:32 285.51 285.79 285.51 285.79 171.0K
09:33 285.76 285.76 285.68 285.68 55.3K
09:34 285.57 285.60 285.56 285.58 109.1K
09:35 285.51 285.87 285.51 285.87 146.4K
09:36 285.75 285.75 285.65 285.66 133.6K
09:37 285.65 285.65 285.60 285.60 179.9K
09:38 285.62 285.62 285.56 285.56 43.8K
09:39 285.54 285.59 285.54 285.59 46.3K
09:40 285.54 285.56 285.49 285.56 206.3K
09:41 285.56 285.62 285.56 285.61 103.9K
09:42 285.60 285.62 285.56 285.58 100.8K
09:43 285.63 285.81 285.63 285.81 138.5K
09:44 285.90 285.90 285.84 285.84 61.9K
09:45 285.78 285.78 285.77 285.77 104.0K
09:46 285.75 285.86 285.75 285.78 121.4K
09:47 285.78 285.84 285.75 285.75 79.5K
09:48 285.74 285.74 285.52 285.52 153.8K
09:49 285.58 285.58 285.47 285.47 256.8K
09:50 285.63 285.73 285.63 285.69 365.6K
09:51 285.69 285.74 285.69 285.72 134.2K
09:52 285.73 285.73 285.60 285.64 105.5K
09:53 285.64 285.91 285.62 285.88 619.8K
09:54 285.85 285.85 285.70 285.70 357.1K
09:55 285.72 285.72 285.68 285.70 134.3K
09:56 285.69 285.70 285.68 285.70 180.3K
09:57 285.73 286.05 285.73 286.03 612.6K
09:58 285.88 285.88 285.81 285.81 99.8K
09:59 285.82 285.86 285.82 285.84 56.8K
10:00 285.85 285.86 285.83 285.83 96.3K
10:01 285.84 286.11 285.84 286.11 180.1K
10:02 286.12 286.12 286.02 286.02 78.8K
10:03 286.01 286.04 286.00 286.04 478.4K
10:04 286.09 286.09 286.02 286.02 110.4K
10:05 286.01 286.08 285.91 286.08 168.6K
10:06 286.05 286.05 286.03 286.03 162.0K
10:07 285.96 285.96 285.86 285.86 195.9K
10:08 285.82 286.01 285.82 285.98 147.8K
10:09 285.97 285.97 285.95 285.95 171.8K
10:10 285.93 285.93 285.88 285.90 146.3K
10:11 285.83 285.86 285.83 285.86 306.4K
10:12 285.86 285.90 285.85 285.85 286.9K
10:13 285.85 285.99 285.82 285.99 240.2K
10:14 285.94 285.94 285.89 285.90 133.8K
10:15 285.87 285.90 285.87 285.87 1,074.1K
10:16 285.83 286.09 285.83 286.06 200.3K
10:17 286.06 286.06 285.99 285.99 49.0K
10:18 286.00 286.00 285.99 286.00 60.5K
10:19 285.94 285.98 285.94 285.98 52.1K
10:20 285.97 285.97 285.96 285.97 49.5K
10:21 286.07 286.07 286.02 286.04 289.8K
10:22 286.09 286.16 286.09 286.16 173.6K
10:23 286.15 286.16 286.12 286.12 181.7K
10:24 286.15 286.16 286.11 286.11 203.4K
10:25 286.05 286.05 285.99 285.99 120.8K
10:26 285.94 285.94 285.90 285.90 264.5K
10:27 285.82 285.82 285.75 285.78 75.5K
10:28 285.93 285.93 285.88 285.88 91.7K
10:29 285.87 285.87 285.85 285.87 143.8K
10:30 285.89 285.89 285.86 285.87 245.6K
10:31 285.84 285.86 285.78 285.78 104.2K
10:32 285.75 286.02 285.75 286.01 365.5K
10:33 286.02 286.03 285.99 286.03 65.6K
10:34 285.99 286.07 285.99 286.07 168.8K
10:35 286.05 286.05 286.00 286.00 94.6K
10:36 286.27 286.28 286.21 286.21 356.4K
10:37 286.18 286.24 286.09 286.09 73.3K
10:38 285.98 285.98 285.92 285.95 89.2K
10:39 285.98 286.04 285.94 285.94 76.2K
10:40 286.02 286.08 286.01 286.01 152.8K
10:41 285.85 285.85 285.83 285.85 336.5K
10:42 285.80 286.00 285.80 285.93 160.6K
10:43 285.87 285.87 285.63 285.63 162.0K
10:44 285.63 285.93 285.63 285.93 231.5K
10:45 285.89 285.89 285.77 285.77 50.2K
10:46 285.78 285.79 285.77 285.78 44.3K
10:47 285.79 285.88 285.79 285.88 61.6K
10:48 285.92 285.92 285.80 285.80 195.5K
10:49 285.81 285.81 285.73 285.73 409.5K
10:50 285.89 285.90 285.88 285.88 449.7K
10:51 285.86 285.86 285.78 285.84 400.7K
10:52 285.83 285.88 285.83 285.86 633.6K
10:53 285.89 285.89 285.85 285.88 193.4K
10:54 285.89 285.89 285.86 285.87 577.1K
10:55 285.87 285.87 285.81 285.81 555.9K
10:56 285.75 285.75 285.70 285.70 465.1K
10:57 285.64 285.64 285.58 285.58 211.1K
10:58 285.54 285.88 285.52 285.88 280.5K
10:59 285.89 285.93 285.84 285.86 138.1K
11:00 285.87 286.21 285.87 286.21 172.2K
11:01 286.13 286.15 286.04 286.04 147.2K
11:02 286.06 286.06 285.94 285.94 55.7K
11:03 285.88 285.94 285.88 285.94 42.4K
11:04 285.95 285.98 285.94 285.94 40.6K
11:05 285.93 285.95 285.86 285.86 210.7K
11:06 285.83 286.07 285.71 286.07 268.6K
11:07 286.04 286.04 285.91 285.91 465.4K
11:08 285.96 285.96 285.91 285.94 82.6K
11:09 285.91 285.91 285.84 285.85 236.6K
11:10 285.93 285.93 285.87 285.91 243.7K
11:11 285.96 285.96 285.87 285.87 339.1K
11:12 285.96 286.19 285.96 286.12 349.4K
11:13 286.08 286.08 286.04 286.07 196.3K
11:14 286.03 286.03 285.97 285.97 192.9K
11:15 285.97 285.97 285.95 285.95 331.0K
11:16 285.98 285.98 285.84 285.84 263.4K
11:17 285.82 285.86 285.82 285.86 333.1K
11:18 285.74 285.74 285.64 285.68 150.2K
11:19 285.82 285.87 285.82 285.84 236.2K
11:20 285.80 285.85 285.80 285.80 246.6K
11:21 285.75 285.79 285.75 285.75 146.1K
11:22 285.79 285.79 285.69 285.69 119.1K
11:23 285.71 285.94 285.71 285.94 399.8K
11:24 285.90 285.94 285.83 285.83 177.6K
11:25 285.82 285.82 285.78 285.78 282.9K
11:26 285.81 285.81 285.70 285.70 242.2K
11:27 285.89 285.91 285.77 285.77 233.3K
11:28 285.70 285.75 285.70 285.74 324.7K
11:29 285.70 285.70 285.62 285.62 101.4K
11:30 285.65 285.86 285.65 285.85 301.1K
11:31 285.85 285.85 285.80 285.82 84.6K
11:32 285.83 285.83 285.79 285.80 121.8K
11:33 285.79 285.80 285.71 285.71 266.6K
11:34 285.67 285.67 285.57 285.57 680.0K
11:35 285.57 285.66 285.51 285.66 236.9K
11:36 285.61 285.64 285.60 285.64 86.5K
11:37 285.67 285.71 285.67 285.68 168.5K
11:38 285.69 285.86 285.69 285.85 467.9K
11:39 285.86 285.86 285.79 285.79 74.8K
11:40 285.81 285.89 285.80 285.89 240.2K
11:41 285.93 286.01 285.93 286.01 210.8K
11:42 285.96 286.05 285.96 286.05 256.7K
11:43 286.03 286.05 286.02 286.04 125.5K
11:44 286.04 286.07 286.03 286.07 177.0K
11:45 286.02 286.03 285.99 285.99 95.0K
11:46 285.98 285.98 285.88 285.88 153.4K
11:47 285.93 285.93 285.83 285.91 125.4K
11:48 285.95 285.95 285.88 285.88 175.7K
11:49 285.91 285.91 285.88 285.88 164.1K
11:50 285.84 285.85 285.81 285.81 183.6K
11:51 285.80 285.80 285.75 285.75 102.6K
11:52 285.74 285.74 285.62 285.62 169.0K
11:53 285.77 285.79 285.70 285.70 439.8K
11:54 285.66 285.66 285.62 285.62 293.1K
11:55 285.63 285.81 285.61 285.79 286.6K
11:56 285.77 285.77 285.76 285.76 135.4K
11:57 285.76 285.76 285.69 285.69 145.1K
11:58 285.66 285.66 285.63 285.63 129.8K
11:59 285.64 285.86 285.64 285.83 209.8K
12:00 285.84 285.85 285.84 285.85 130.9K
12:01 285.80 285.82 285.78 285.78 198.4K
12:02 285.77 285.77 285.74 285.74 207.6K
12:03 285.74 285.74 285.72 285.72 140.8K
12:04 285.69 285.69 285.64 285.64 226.5K
12:05 285.63 285.68 285.62 285.62 312.0K
12:06 285.57 285.57 285.45 285.46 225.6K
12:07 285.44 285.63 285.44 285.48 334.6K
12:08 285.44 285.58 285.41 285.58 288.6K
12:09 285.57 285.57 285.54 285.55 130.9K
12:10 285.56 285.56 285.52 285.52 157.5K
12:11 285.53 285.53 285.48 285.48 192.5K
12:12 285.49 285.49 285.39 285.39 297.3K
12:13 285.40 285.43 285.38 285.43 140.2K
12:14 285.43 285.62 285.43 285.62 243.9K
12:15 285.55 285.79 285.55 285.75 179.3K
12:16 285.76 285.76 285.71 285.71 216.2K
12:17 285.72 285.72 285.69 285.70 81.1K
12:18 285.68 285.68 285.61 285.62 841.3K
12:19 285.63 285.67 285.63 285.66 154.9K
12:20 285.65 285.65 285.64 285.64 161.5K
12:21 285.57 285.60 285.44 285.60 302.1K
12:22 285.56 285.63 285.56 285.63 92.0K
12:23 285.57 285.70 285.57 285.69 204.7K
12:24 285.69 285.69 285.59 285.61 199.4K
12:25 285.71 285.71 285.65 285.68 320.4K
12:26 285.65 285.65 285.63 285.63 115.3K
12:27 285.65 285.70 285.62 285.70 91.5K
12:28 285.66 285.83 285.66 285.83 642.5K
12:29 285.84 285.84 285.79 285.81 166.2K
12:30 285.84 285.84 285.72 285.72 241.5K
12:31 285.70 285.71 285.68 285.68 248.1K
12:32 285.66 285.90 285.66 285.86 260.9K
12:33 285.87 285.88 285.81 285.81 85.9K
12:34 285.83 285.85 285.77 285.77 143.8K
12:35 285.79 285.81 285.77 285.77 113.9K
12:36 285.73 285.73 285.60 285.60 175.4K
12:37 285.62 285.64 285.62 285.64 134.6K
12:38 285.84 285.84 285.70 285.70 302.6K
12:39 285.74 285.74 285.66 285.66 613.5K
12:40 285.63 285.65 285.59 285.65 221.3K
12:41 285.79 285.79 285.71 285.71 231.4K
12:42 285.69 285.69 285.65 285.65 131.9K
12:43 285.63 285.69 285.62 285.62 146.1K
12:44 285.63 285.92 285.63 285.92 487.5K
12:45 285.92 285.92 285.87 285.87 206.7K
12:46 285.89 285.89 285.88 285.88 247.7K
12:47 285.95 286.02 285.95 286.02 173.0K
12:48 286.04 286.06 286.04 286.04 516.9K
12:49 286.06 286.06 286.02 286.02 183.2K
12:50 286.01 286.03 286.00 286.00 165.6K
12:51 286.00 286.00 285.92 285.92 133.9K
12:52 285.91 285.91 285.78 285.78 130.0K
12:53 286.03 286.03 285.95 285.95 702.3K
12:54 285.96 285.96 285.87 285.87 371.5K
12:55 285.89 285.89 285.84 285.84 526.7K
12:56 285.83 285.83 285.74 285.74 502.0K
12:57 285.73 285.86 285.63 285.84 375.1K
12:58 285.91 286.00 285.91 286.00 147.1K
12:59 286.00 286.00 285.92 285.94 275.7K
13:00 285.95 285.96 285.79 285.79 764.1K
13:01 285.79 286.13 285.79 286.13 512.0K
13:02 286.11 286.11 285.99 285.99 259.2K
13:03 286.00 286.07 286.00 286.07 125.8K
13:04 285.99 285.99 285.92 285.92 242.3K
13:05 285.91 286.01 285.84 286.01 289.9K
13:06 286.04 286.11 286.04 286.11 178.7K
13:07 286.11 286.11 286.04 286.04 130.5K
13:08 286.05 286.05 285.98 285.98 152.5K
13:09 285.94 286.00 285.94 286.00 335.2K
13:10 286.01 286.01 285.96 285.96 151.5K
13:11 285.94 285.94 285.84 285.84 161.3K
13:12 285.82 285.82 285.73 285.73 118.3K
13:13 285.66 285.69 285.66 285.68 112.4K
13:14 285.75 285.77 285.75 285.77 243.8K
13:15 285.79 286.02 285.76 286.02 298.2K
13:16 286.04 286.05 285.97 285.97 100.9K
13:17 285.97 285.97 285.94 285.95 116.0K
13:18 285.88 285.88 285.76 285.87 378.5K
13:19 285.92 285.95 285.90 285.95 293.3K
13:20 285.96 285.96 285.88 285.88 117.6K
13:21 285.83 285.83 285.78 285.82 263.6K
13:22 285.78 285.79 285.74 285.74 190.6K
13:23 285.73 285.87 285.70 285.87 219.0K
13:24 285.88 285.93 285.86 285.93 99.6K
13:25 286.00 286.01 286.00 286.01 162.4K
13:26 285.95 285.98 285.91 285.91 199.5K
13:27 285.95 285.95 285.91 285.92 223.2K
13:28 285.89 286.04 285.89 286.03 338.2K
13:29 286.02 286.02 285.92 285.93 221.4K
13:30 285.93 285.93 285.77 285.77 179.3K
13:31 285.80 285.82 285.78 285.78 162.2K
13:32 285.81 285.86 285.81 285.85 291.1K
13:33 285.87 285.90 285.87 285.90 120.1K
13:34 285.91 285.91 285.85 285.85 140.0K
13:35 285.88 285.92 285.85 285.85 255.7K
13:36 285.91 285.91 285.84 285.88 218.3K
13:37 285.94 285.95 285.93 285.93 231.5K
13:38 285.94 285.94 285.81 285.81 387.8K
13:39 285.81 285.85 285.74 285.85 314.8K
13:40 285.82 285.97 285.79 285.97 600.1K
13:41 286.01 286.06 286.01 286.04 1,023.7K
13:42 286.05 286.05 285.94 285.94 575.3K
13:43 285.92 285.93 285.91 285.91 590.9K
13:44 285.91 285.92 285.87 285.88 621.5K
13:45 285.87 285.93 285.87 285.93 1,195.9K
13:46 285.96 286.13 285.96 286.12 1,020.9K
13:47 286.05 286.05 285.98 285.98 1,057.4K
13:48 285.98 285.98 285.90 285.92 721.9K
13:49 285.88 285.96 285.88 285.96 1,235.9K
13:50 286.15 286.15 286.06 286.06 877.0K
13:51 286.05 286.05 285.98 286.02 744.6K
13:52 286.01 286.02 285.97 285.97 764.4K
13:53 285.96 286.01 285.94 286.01 1,297.0K
13:54 285.97 286.00 285.96 286.00 1,334.1K
13:55 286.00 286.00 285.93 285.93 1,602.2K
13:56 285.94 285.94 285.84 285.86 795.5K
13:57 285.85 285.87 285.81 285.86 1,364.9K
13:58 285.90 285.90 285.73 285.73 2,004.4K
13:59 285.81 285.90 285.73 285.90 1,589.7K
14:00 285.61 285.61 285.61 285.61 60,968.6K
14:01 285.61 285.61 285.61 285.61 0.0K
14:02 285.61 285.61 285.61 285.61 0.0K
14:03 285.61 285.61 285.61 285.61 0.0K
14:04 285.61 285.61 285.61 285.61 0.0K
14:05 285.61 285.61 285.61 285.61 0.0K
14:06 285.61 285.61 285.61 285.61 0.0K
14:07 285.61 285.61 285.61 285.61 0.0K
14:08 285.61 285.61 285.61 285.61 0.0K
14:09 285.61 285.61 285.61 285.61 0.0K
14:10 285.61 285.61 285.61 285.61 0.0K
14:11 285.61 285.61 285.61 285.61 0.0K
14:12 285.61 285.61 285.61 285.61 0.0K
14:13 285.61 285.61 285.61 285.61 0.0K
14:14 285.61 285.61 285.61 285.61 0.0K
14:15 285.61 285.61 285.61 285.61 0.0K
14:16 285.61 285.61 285.61 285.61 0.0K
14:17 285.61 285.61 285.61 285.61 0.0K
14:18 285.61 285.61 285.61 285.61 0.0K
14:19 285.61 285.61 285.61 285.61 0.0K
14:20 285.61 285.61 285.61 285.61 0.0K
14:21 285.61 285.61 285.61 285.61 0.0K
14:22 285.61 285.93 285.61 285.93 0.0K
14:23 285.93 285.93 285.93 285.93 0.0K
14:24 285.93 285.93 285.93 285.93 0.0K
14:25 285.93 285.93 285.93 285.93 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 283.21 286.54 283.17 284.92 148.2M
2025-09-25 282.96 285.31 282.67 283.33 127.5M
2025-09-24 286.26 286.38 282.47 283.20 173.8M
2025-09-23 284.19 286.28 283.66 285.61 152.9M
2025-09-22 280.88 284.46 280.80 284.19 101.8M
2025-09-19 282.17 283.26 280.60 280.96 812.6M
2025-09-18 282.77 283.51 279.19 282.21 190.5M
2025-09-17 284.85 285.66 282.25 282.71 188.6M
2025-09-15 284.60 286.21 284.03 285.41 102.2M
2025-09-12 283.55 285.34 283.02 284.57 142.1M
2025-09-11 279.25 284.94 279.25 283.36 189.9M
2025-09-10 279.42 280.74 278.31 278.54 143.6M
2025-09-09 280.24 280.24 278.25 279.60 153.1M
2025-09-08 279.52 280.39 277.95 280.27 143.4M
2025-09-05 276.71 279.78 276.71 279.37 180.7M
2025-09-04 275.55 276.78 274.45 276.27 160.8M
2025-09-03 275.19 276.85 274.15 275.57 184.0M
2025-09-02 271.57 275.61 269.58 275.23 153.3M
2025-09-01 270.11 271.68 269.46 271.29 20.0M
2025-08-29 272.84 272.84 270.09 270.29 168.8M
2025-08-28 270.11 273.48 269.30 272.43 152.1M
2025-08-27 266.69 270.22 264.45 269.96 172.7M
2025-08-26 269.06 269.84 266.44 266.71 359.3M
2025-08-25 272.03 272.22 268.57 268.97 123.0M
2025-08-22 269.83 272.65 269.38 271.97 266.8M
2025-08-21 268.04 270.54 268.03 270.03 193.6M
2025-08-20 268.92 269.84 267.61 268.29 109.8M
2025-08-19 268.27 269.64 268.07 269.18 133.3M
2025-08-18 269.00 269.27 267.07 268.60 127.3M
2025-08-15 267.90 269.86 267.90 268.78 86.6M
2025-08-14 269.51 269.51 267.17 268.02 94.6M
2025-08-13 270.59 271.09 269.28 269.94 153.0M
2025-08-12 269.61 271.37 268.96 270.58 155.5M
2025-08-11 268.11 270.13 267.84 269.74 122.2M
2025-08-08 269.18 270.27 268.08 268.34 104.8M
2025-08-07 264.57 269.43 264.57 269.27 165.1M
2025-08-06 263.40 266.59 263.40 264.47 142.4M
2025-08-05 261.33 264.22 261.33 263.55 120.6M
2025-08-04 262.98 263.26 260.71 261.65 163.4M
2025-08-01 265.75 265.75 261.99 263.06 138.7M
2025-07-31 265.04 266.66 264.27 265.38 174.8M
2025-07-30 267.66 267.76 264.57 265.32 175.0M
2025-07-29 264.53 268.22 262.11 267.80 152.2M
2025-07-28 265.11 265.20 262.32 264.63 164.7M
2025-07-25 262.65 265.32 261.91 265.17 138.2M
2025-07-24 262.21 263.09 261.26 262.81 194.0M
2025-07-23 257.27 261.66 257.27 261.45 273.5M
2025-07-22 259.86 260.13 256.24 256.81 240.1M
2025-07-21 262.18 262.73 258.92 259.58 204.3M
2025-07-18 263.78 264.09 261.59 262.04 163.6M
2025-07-17 261.73 264.58 261.73 263.95 209.4M
2025-07-16 262.32 263.16 261.63 261.88 170.6M
2025-07-15 261.35 262.66 260.12 262.35 180.4M
2025-07-14 261.75 261.99 259.65 261.19 141.3M
2025-07-11 261.45 262.56 259.24 261.88 136.7M
2025-07-10 261.91 262.08 260.24 261.74 158.3M
2025-07-09 264.44 264.58 261.33 261.70 169.0M
2025-07-08 264.96 265.57 262.62 264.53 129.3M
2025-07-07 268.49 268.57 264.92 265.22 123.4M
2025-07-04 267.87 268.72 267.83 268.31 17.9M
2025-07-03 269.09 270.73 267.10 267.80 131.6M
2025-07-02 266.84 269.48 266.84 269.11 222.2M
2025-07-01 265.26 267.15 264.57 266.84 149.4M
2025-06-30 264.60 266.91 264.60 265.14 164.7M
2025-06-27 265.06 267.22 264.41 264.58 137.0M
2025-06-26 263.27 265.83 261.89 265.07 127.7M
2025-06-25 262.20 263.72 262.20 263.23 170.9M
2025-06-24 260.13 262.88 260.13 262.42 134.0M
2025-06-23 261.21 261.47 258.47 260.26 129.8M
2025-06-20 261.07 262.48 259.82 261.86 1,057.8M
2025-06-19 262.87 263.09 260.66 260.91 30.2M
2025-06-18 262.99 263.88 261.14 262.69 160.4M
2025-06-17 264.78 265.08 262.50 263.13 160.2M
2025-06-16 267.06 268.39 264.80 265.08 181.4M
2025-06-13 267.97 267.97 265.57 266.81 164.5M
2025-06-12 268.57 269.87 266.98 268.48 200.7M
2025-06-11 269.56 271.00 268.15 268.26 207.9M
2025-06-10 267.39 270.12 267.09 269.84 156.9M
2025-06-09 269.67 270.52 267.65 268.04 101.9M
2025-06-06 267.98 269.77 265.63 269.26 149.9M
2025-06-05 266.82 268.89 266.82 268.13 153.1M
2025-06-04 267.18 268.86 266.59 266.84 189.7M
2025-06-03 267.81 268.50 266.39 267.36 174.3M
2025-06-02 268.18 271.50 266.89 267.68 186.6M
2025-05-30 270.35 270.35 267.90 268.06 462.6M
2025-05-29 271.14 273.00 270.37 270.56 155.9M
2025-05-28 270.47 272.95 269.87 271.18 207.0M
2025-05-27 270.97 276.41 270.49 271.22 222.5M
2025-05-26 270.33 271.26 270.03 271.02 26.9M
2025-05-23 267.67 270.96 265.52 270.50 161.0M
2025-05-22 270.95 271.54 267.81 268.29 172.8M
2025-05-21 270.33 272.17 269.72 271.67 156.6M
2025-05-20 271.31 272.76 270.28 270.53 194.1M
2025-05-19 269.94 273.28 268.61 271.70 156.4M
2025-05-16 269.40 270.96 268.36 269.81 111.3M
2025-05-15 267.63 270.28 265.81 269.48 151.3M
2025-05-14 267.76 268.21 265.85 268.00 162.9M
2025-05-13 264.62 269.59 263.37 267.14 179.4M
2025-05-12 266.20 267.33 260.95 264.59 149.8M
2025-05-09 265.61 268.17 264.51 264.93 152.6M
2025-05-08 270.84 272.75 265.73 266.16 183.3M
2025-05-07 267.19 271.44 266.28 270.87 218.1M
2025-05-06 260.55 267.96 259.76 267.62 157.1M
2025-05-05 260.43 261.36 258.58 260.70 106.2M
2025-05-02 261.76 263.54 259.11 260.63 176.7M
2025-05-01 259.11 261.80 257.74 261.47 216.4M
2025-04-30 259.11 261.80 257.74 261.47 216.4M
2025-04-29 266.52 266.79 258.69 259.12 230.0M
2025-04-28 266.61 268.55 266.10 266.73 174.2M
2025-04-25 264.38 267.10 263.18 266.43 207.7M
2025-04-24 260.75 266.05 260.32 264.50 229.5M
2025-04-23 255.53 261.76 255.53 260.85 224.8M
2025-04-22 251.25 255.29 251.25 255.10 238.8M
2025-04-21 248.51 251.88 248.51 251.46 152.5M
2025-04-16 246.48 250.55 246.24 248.18 156.0M
2025-04-15 245.70 247.53 245.23 246.24 156.5M
2025-04-14 242.20 248.21 242.20 245.99 117.9M
2025-04-11 242.01 244.45 241.63 242.04 175.4M
2025-04-10 246.21 246.32 241.50 241.99 190.3M
2025-04-09 236.20 247.22 234.04 246.30 262.2M
2025-04-08 237.56 241.49 235.51 236.06 232.7M
2025-04-07 241.50 243.69 233.64 236.55 460.6M
2025-04-04 253.64 253.64 240.70 241.94 165.0M
2025-04-03 250.73 258.19 248.67 254.57 254.7M
2025-04-02 249.78 252.50 248.60 252.27 169.4M
2025-04-01 246.87 250.37 245.97 250.14 202.6M
2025-03-31 248.69 248.69 244.43 246.63 192.3M
2025-03-28 249.37 250.37 246.27 248.95 164.6M
2025-03-27 247.06 250.31 246.86 249.86 207.9M
2025-03-26 249.04 249.44 246.91 247.23 177.6M
2025-03-25 246.25 249.50 246.25 248.94 183.0M
2025-03-24 246.31 247.54 245.53 246.31 150.8M
2025-03-21 248.05 248.05 245.17 245.76 670.5M
2025-03-20 247.52 248.15 246.37 247.90 190.4M
2025-03-19 246.13 248.99 245.64 247.40 209.5M
2025-03-18 245.97 248.64 245.84 246.25 196.2M
2025-03-14 242.81 246.10 242.81 245.45 224.6M
2025-03-13 242.61 243.79 241.55 242.33 177.3M
2025-03-12 240.50 243.08 239.14 242.74 228.0M
2025-03-11 241.53 241.96 238.77 240.53 211.2M
2025-03-10 246.56 246.56 240.01 241.48 190.1M
2025-03-07 246.23 246.85 242.23 246.49 188.6M
2025-03-06 246.01 248.94 244.35 246.43 243.1M
2025-03-05 244.67 246.07 243.97 245.91 197.5M
2025-03-04 242.57 245.79 237.71 244.52 259.6M
2025-03-03 244.50 249.09 242.77 243.02 174.5M
2025-02-28 245.75 247.20 244.42 244.92 475.7M
2025-02-27 249.56 249.56 244.03 245.25 235.5M
2025-02-26 248.47 249.74 246.92 249.15 234.5M
2025-02-25 252.46 252.46 248.19 248.62 222.9M
2025-02-24 251.77 253.44 249.44 252.16 150.4M
2025-02-21 254.14 254.25 250.75 251.79 90.2M
2025-02-20 253.48 255.38 252.08 254.10 132.7M
2025-02-19 254.80 255.20 252.96 253.37 226.4M
2025-02-18 254.14 255.90 252.44 255.07 166.2M
2025-02-17 253.32 254.27 251.54 254.02 24.4M
2025-02-14 253.36 254.36 252.81 253.33 286.5M
2025-02-13 252.82 254.78 252.05 253.39 201.6M
2025-02-12 248.27 253.59 247.34 252.73 238.6M
2025-02-11 246.43 248.87 245.21 248.40 202.7M
2025-02-10 246.21 248.55 246.20 246.39 200.6M
2025-02-07 245.26 246.44 244.92 246.01 170.2M
2025-02-06 241.86 245.56 241.28 245.26 257.8M
2025-02-05 242.35 246.23 240.93 241.71 235.4M
2025-02-04 239.94 243.41 239.44 242.58 249.9M
2025-01-31 243.39 245.08 238.89 239.48 223.8M
2025-01-30 241.24 244.95 241.18 243.53 170.2M
2025-01-29 240.23 241.25 238.41 240.95 172.4M
2025-01-28 240.56 242.01 239.66 240.55 191.1M
2025-01-27 238.40 241.43 238.12 240.52 138.5M
2025-01-24 237.26 239.55 237.12 239.09 184.2M
2025-01-23 237.20 238.61 234.32 237.28 191.5M
2025-01-22 234.61 238.90 233.42 237.02 243.3M
2025-01-21 233.28 235.88 232.53 234.44 150.0M
2025-01-20 232.56 233.84 232.36 233.37 47.6M
2025-01-17 232.42 234.60 232.42 232.66 141.1M
2025-01-16 233.66 234.06 232.07 232.37 194.5M
2025-01-15 232.27 233.81 231.72 233.42 197.7M
2025-01-14 231.27 233.13 231.06 231.80 181.0M
2025-01-13 230.44 231.94 229.36 231.42 165.5M
2025-01-10 231.61 232.49 229.47 230.42 154.1M
2025-01-09 231.12 235.32 231.12 231.89 61.9M
2025-01-08 233.44 233.44 230.45 231.06 149.9M
2025-01-07 230.62 233.99 230.62 233.32 136.7M
2025-01-06 229.66 233.61 229.13 230.39 135.2M
2025-01-03 232.61 233.02 228.57 228.93 108.1M
2025-01-02 231.79 233.42 231.79 232.61 82.1M