S&PBmv Fibras

🏛️ mexico →
291.97
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:30 304.31 304.31 301.65 301.65 39.3K
07:31 301.89 301.89 301.49 301.49 2.4K
07:32 301.49 301.49 301.27 301.43 2.4K
07:33 302.10 302.10 301.70 301.70 1.4K
07:34 301.70 301.97 301.70 301.95 4.2K
07:35 301.96 302.62 301.96 302.62 6.3K
07:36 302.62 303.00 302.62 302.75 1.2K
07:37 302.12 302.21 302.12 302.21 5.6K
07:38 302.21 302.72 302.21 302.72 2.5K
07:39 302.70 302.70 302.33 302.33 1.6K
07:40 302.33 302.33 302.31 302.32 1.1K
07:41 302.28 302.44 302.28 302.44 1.2K
07:42 302.44 302.44 302.29 302.29 0.9K
07:43 302.29 303.34 302.29 303.34 4.7K
07:44 303.34 303.34 303.08 303.08 0.5K
07:45 302.89 302.89 302.89 302.89 3.1K
07:46 302.44 302.56 302.25 302.56 3.7K
07:47 302.64 302.64 301.99 302.21 2.4K
07:48 302.10 302.24 302.03 302.24 0.8K
07:49 302.52 302.57 302.45 302.45 1.9K
07:50 302.77 302.83 302.77 302.83 1.0K
07:51 302.83 303.20 302.80 303.10 1.2K
07:52 303.18 303.31 302.88 302.91 9.0K
07:53 302.94 302.99 302.83 302.99 3.6K
07:54 302.99 303.01 302.99 303.01 6.0K
07:55 303.44 303.59 303.44 303.49 1.0K
07:56 303.70 303.70 303.21 303.21 3.4K
07:57 303.04 303.04 302.76 302.76 41.3K
07:58 303.10 303.10 302.73 302.81 13.5K
07:59 302.97 302.97 302.41 302.41 11.9K
08:00 302.41 302.41 302.11 302.11 21.7K
08:01 302.17 302.25 302.17 302.25 4.3K
08:02 302.25 302.26 302.21 302.21 3.7K
08:03 301.62 301.75 301.62 301.73 3.7K
08:04 301.73 302.27 301.70 302.27 5.0K
08:05 302.22 302.48 302.14 302.14 8.7K
08:06 302.14 302.23 302.14 302.23 1.3K
08:07 302.23 302.23 302.20 302.23 1.9K
08:08 302.87 302.95 302.87 302.95 14.6K
08:09 303.00 303.00 302.78 302.78 3.8K
08:10 302.78 302.78 302.71 302.71 0.5K
08:11 302.68 302.68 302.37 302.37 3.1K
08:12 302.37 302.39 302.23 302.23 2.7K
08:13 301.96 301.96 301.67 301.80 5.1K
08:14 302.15 302.20 302.15 302.20 3.9K
08:15 302.20 302.20 302.12 302.12 2.9K
08:16 302.15 302.15 301.99 302.01 1.7K
08:17 302.01 302.01 301.91 301.91 1.7K
08:18 301.71 301.94 301.65 301.94 10.8K
08:19 301.94 301.94 301.77 301.77 0.7K
08:20 301.95 302.22 301.86 302.13 7.7K
08:21 301.91 301.97 301.68 301.75 5.8K
08:22 301.80 301.80 301.60 301.60 2.3K
08:23 301.60 301.60 301.16 301.24 2.9K
08:24 301.28 301.28 301.11 301.11 7.1K
08:25 301.14 301.14 300.87 300.87 22.7K
08:26 300.66 300.88 300.66 300.88 5.7K
08:27 300.83 301.06 300.83 301.01 9.5K
08:28 301.09 301.25 301.09 301.13 5.0K
08:29 301.18 301.18 300.85 300.85 3.8K
08:30 301.06 301.06 300.64 300.70 6.7K
08:31 300.32 300.53 300.32 300.53 5.2K
08:32 300.43 300.69 300.43 300.58 11.6K
08:33 300.80 300.80 300.69 300.70 2.0K
08:34 300.86 300.86 300.83 300.86 2.8K
08:35 300.81 301.04 300.81 300.97 613.5K
08:36 300.89 300.89 300.79 300.85 3.0K
08:37 300.85 300.85 300.61 300.66 5.8K
08:38 300.71 300.83 300.71 300.83 7.8K
08:39 300.87 300.87 300.76 300.76 7.9K
08:40 300.83 300.86 300.83 300.84 9.5K
08:41 300.70 300.70 300.49 300.49 4.5K
08:42 300.59 300.67 300.51 300.62 15.9K
08:43 300.65 300.65 300.46 300.49 7.1K
08:44 300.56 300.83 300.56 300.74 5.2K
08:45 300.68 300.68 300.53 300.53 8.1K
08:46 300.52 300.52 300.31 300.31 22.8K
08:47 300.30 300.41 300.29 300.29 117.6K
08:48 300.18 300.18 300.17 300.17 5.1K
08:49 300.22 300.38 300.22 300.38 7.9K
08:50 300.38 300.44 300.32 300.44 2.4K
08:51 300.37 300.79 300.37 300.79 7.7K
08:52 300.75 300.80 300.57 300.59 7.3K
08:53 300.60 300.68 300.60 300.62 12.6K
08:54 300.75 300.75 300.50 300.70 6.3K
08:55 300.70 300.73 300.70 300.73 3.2K
08:56 300.68 300.68 300.41 300.41 10.3K
08:57 300.69 300.69 300.61 300.61 5.7K
08:58 300.60 300.60 300.47 300.47 3.5K
08:59 300.24 300.32 300.24 300.32 8.0K
09:00 300.29 300.41 300.29 300.33 47.2K
09:01 300.29 300.39 300.25 300.39 53.5K
09:02 300.39 300.39 300.26 300.26 4.7K
09:03 300.39 300.43 300.30 300.43 11.7K
09:04 300.43 300.57 300.43 300.55 4.0K
09:05 300.57 300.61 300.57 300.57 5.3K
09:06 300.50 300.73 300.50 300.73 8.5K
09:07 300.78 300.78 300.63 300.63 7.0K
09:08 300.54 300.60 300.53 300.53 2.1K
09:09 300.54 300.58 300.53 300.57 5.1K
09:10 300.65 300.77 300.55 300.55 15.9K
09:11 300.57 300.67 300.37 300.37 6.7K
09:12 300.32 300.41 300.10 300.15 7.0K
09:13 300.21 300.21 300.07 300.08 4.5K
09:14 300.14 300.27 300.11 300.11 7.6K
09:15 300.18 300.33 300.18 300.25 8.3K
09:16 300.34 300.34 300.27 300.33 4.0K
09:17 300.42 300.46 300.23 300.46 4.9K
09:18 300.45 300.51 300.45 300.50 23.3K
09:19 300.54 300.54 300.36 300.36 7.2K
09:20 300.48 300.78 300.48 300.78 9.8K
09:21 300.69 300.78 300.67 300.67 4.0K
09:22 300.68 300.71 300.65 300.71 21.8K
09:23 300.53 300.57 300.45 300.47 104.7K
09:24 300.49 300.49 300.13 300.14 4.2K
09:25 300.29 300.51 300.29 300.51 6.1K
09:26 300.71 300.71 300.50 300.50 11.6K
09:27 300.47 300.47 300.18 300.21 12.4K
09:28 300.27 300.38 300.27 300.32 11.4K
09:29 300.26 300.34 300.23 300.33 5.1K
09:30 299.90 300.06 299.85 299.85 18.0K
09:31 299.93 300.29 299.93 300.18 3.0K
09:32 300.08 300.25 300.08 300.08 2.6K
09:33 300.10 300.17 300.02 300.02 3.2K
09:34 299.98 300.06 299.69 299.69 8.0K
09:35 299.69 299.73 299.62 299.62 7.7K
09:36 299.61 299.66 299.56 299.58 2.9K
09:37 299.68 299.89 299.59 299.89 11.5K
09:38 299.91 299.91 299.80 299.80 4.2K
09:39 299.95 299.95 299.82 299.86 5.2K
09:40 299.90 299.90 299.75 299.75 2.9K
09:41 299.81 299.81 299.75 299.78 4.4K
09:42 299.86 299.86 299.80 299.82 2.1K
09:43 299.98 299.98 299.98 299.98 3.5K
09:44 300.26 300.32 300.19 300.29 15.7K
09:45 300.29 300.29 300.21 300.21 2.4K
09:46 300.21 300.29 300.21 300.29 3.6K
09:47 300.18 300.19 300.14 300.19 10.3K
09:48 300.23 300.35 300.23 300.32 5.1K
09:49 300.20 300.24 300.08 300.08 3.2K
09:50 300.01 300.01 299.83 299.83 9.5K
09:51 299.94 299.94 299.83 299.83 3.5K
09:52 299.83 299.84 299.70 299.70 6.2K
09:53 299.56 299.56 299.23 299.23 6.1K
09:54 299.35 299.45 299.29 299.45 9.8K
09:55 299.42 299.58 299.42 299.58 4.5K
09:56 299.58 299.58 299.31 299.36 6.4K
09:57 299.34 299.52 299.34 299.52 4.1K
09:58 299.61 299.61 299.28 299.28 6.8K
09:59 299.28 299.54 299.23 299.23 4.3K
10:00 299.42 299.42 299.07 299.10 17.2K
10:01 299.33 299.33 298.81 299.16 8.8K
10:02 299.13 299.32 299.13 299.27 2.6K
10:03 299.18 299.46 299.18 299.46 4.5K
10:04 299.46 299.64 299.41 299.41 21.1K
10:05 299.47 299.50 299.34 299.44 9.7K
10:06 299.45 299.48 299.31 299.31 18.1K
10:07 299.13 300.07 299.08 300.07 30.0K
10:08 299.70 299.70 299.39 299.39 2.5K
10:09 299.45 300.53 299.45 300.53 7.8K
10:10 300.13 300.13 299.90 300.12 9.7K
10:11 300.07 300.08 300.03 300.03 2.4K
10:12 300.03 300.03 299.71 299.92 6.4K
10:13 299.91 300.31 299.91 300.31 31.2K
10:14 300.74 300.74 300.42 300.42 7.8K
10:15 300.29 300.45 300.25 300.25 3.5K
10:16 300.06 300.61 300.06 300.51 12.6K
10:17 300.51 300.51 300.32 300.34 8.1K
10:18 300.37 300.38 300.32 300.38 9.9K
10:19 300.68 300.68 300.48 300.56 4.1K
10:20 300.58 300.58 300.55 300.55 6.4K
10:21 300.54 300.56 300.42 300.42 3.9K
10:22 300.36 300.36 300.13 300.24 9.1K
10:23 300.25 300.28 300.19 300.19 4.6K
10:24 300.40 300.42 300.37 300.37 8.8K
10:25 300.38 300.45 300.38 300.40 4.8K
10:26 300.32 300.34 300.32 300.34 5.0K
10:27 300.28 300.42 300.28 300.37 11.1K
10:28 300.42 300.42 300.36 300.36 3.7K
10:29 300.36 300.62 300.36 300.62 5.3K
10:30 300.54 300.54 300.45 300.54 5.9K
10:31 300.48 300.77 300.48 300.77 5.6K
10:32 300.55 300.55 300.39 300.39 9.4K
10:33 300.42 300.45 300.39 300.43 3.8K
10:34 300.38 300.51 300.36 300.51 3.0K
10:35 300.29 300.48 300.29 300.34 2.9K
10:36 300.29 300.53 300.29 300.53 7.7K
10:37 300.33 300.37 300.33 300.37 3.4K
10:38 300.40 300.45 300.40 300.45 3.9K
10:39 300.45 300.45 300.31 300.31 6.3K
10:40 300.30 300.30 300.08 300.11 3.6K
10:41 300.26 300.26 300.00 300.00 5.6K
10:42 299.96 300.17 299.90 299.90 3.9K
10:43 299.88 300.11 299.88 300.11 3.3K
10:44 300.05 300.25 299.96 299.96 9.5K
10:45 300.05 300.17 299.98 299.98 1.8K
10:46 300.06 300.06 299.95 299.95 4.0K
10:47 299.95 299.95 299.94 299.94 2.9K
10:48 300.04 300.04 299.96 299.96 4.2K
10:49 300.12 300.12 299.81 299.81 28.5K
10:50 299.85 299.85 299.78 299.78 7.8K
10:51 299.72 299.99 299.72 299.88 7.9K
10:52 299.87 299.94 299.81 299.81 8.1K
10:53 299.73 300.17 299.73 299.76 10.1K
10:54 299.85 299.85 299.81 299.82 5.4K
10:55 299.96 299.96 299.77 299.79 4.3K
10:56 299.82 299.93 299.82 299.93 6.2K
10:57 299.92 300.18 299.92 300.18 22.1K
10:58 300.17 300.18 300.17 300.18 4.8K
10:59 300.12 300.27 300.12 300.12 6.5K
11:00 299.85 300.34 299.85 300.34 12.6K
11:01 300.29 300.39 300.27 300.39 1.4K
11:02 300.25 300.39 300.25 300.39 1.2K
11:03 300.33 300.33 300.12 300.12 3.5K
11:04 300.12 300.12 300.12 300.12 1.3K
11:05 300.06 300.16 299.97 299.97 4.7K
11:06 299.93 299.97 299.93 299.93 3.8K
11:07 299.93 299.94 299.92 299.92 2.2K
11:08 300.04 300.28 300.04 300.20 14.0K
11:09 300.19 300.50 300.16 300.26 16.4K
11:10 300.32 300.32 300.24 300.24 5.9K
11:11 300.23 300.41 300.19 300.41 6.8K
11:12 300.39 300.43 300.39 300.40 15.7K
11:13 300.40 300.40 300.23 300.31 48.9K
11:14 300.29 300.44 300.29 300.44 5.1K
11:15 300.09 300.19 300.09 300.13 15.9K
11:16 300.19 300.31 300.19 300.31 6.4K
11:17 300.34 300.34 300.17 300.21 5.7K
11:18 300.16 300.32 300.16 300.32 8.4K
11:19 300.25 300.25 300.11 300.17 7.6K
11:20 300.12 300.20 300.12 300.14 5.4K
11:21 300.24 300.27 300.22 300.27 4.4K
11:22 300.12 300.12 300.06 300.11 6.8K
11:23 300.12 300.23 299.95 300.12 10.9K
11:24 300.13 300.13 299.92 299.92 8.9K
11:25 299.92 299.92 299.90 299.90 5.7K
11:26 300.01 300.05 300.00 300.00 4.2K
11:27 299.99 300.01 299.95 299.95 5.1K
11:28 300.05 300.32 300.05 300.18 18.1K
11:29 300.29 300.31 300.19 300.19 6.8K
11:30 300.26 300.49 300.25 300.31 4.5K
11:31 300.33 300.33 300.27 300.31 26.8K
11:32 300.29 300.37 300.29 300.37 3.1K
11:33 300.24 300.24 300.12 300.12 5.9K
11:34 300.17 300.17 299.92 299.92 4.5K
11:35 300.03 300.07 300.03 300.07 6.6K
11:36 300.06 300.06 300.01 300.03 4.1K
11:37 300.94 300.94 300.03 300.03 39.2K
11:38 300.03 300.09 300.01 300.08 6.2K
11:39 299.94 300.15 299.94 300.10 4.8K
11:40 300.77 301.13 300.47 300.47 13.7K
11:41 300.47 300.63 300.41 300.63 12.4K
11:42 300.92 300.92 300.36 300.41 7.0K
11:43 300.45 300.45 300.26 300.27 7.6K
11:44 300.19 300.19 300.01 300.01 7.3K
11:45 299.97 299.97 299.83 299.89 7.7K
11:46 299.81 299.82 299.79 299.79 8.9K
11:47 299.73 299.90 299.70 299.90 9.6K
11:48 299.95 299.95 299.85 299.90 7.7K
11:49 299.93 299.93 299.83 299.86 10.3K
11:50 299.81 299.86 299.81 299.83 8.1K
11:51 299.92 299.92 299.81 299.81 8.7K
11:52 299.79 299.80 299.79 299.80 8.4K
11:53 299.80 299.93 299.80 299.81 10.0K
11:54 299.89 299.89 299.80 299.84 14.4K
11:55 299.76 299.91 299.76 299.85 6.4K
11:56 299.80 299.81 299.73 299.81 6.6K
11:57 299.81 299.84 299.81 299.84 6.8K
11:58 299.71 299.79 299.65 299.79 16.8K
11:59 299.69 299.85 299.69 299.85 9.7K
12:00 299.96 299.96 299.78 299.78 11.1K
12:01 299.69 299.81 299.69 299.81 19.9K
12:02 299.93 299.93 299.72 299.76 17.9K
12:03 299.80 299.80 299.68 299.68 11.4K
12:04 299.64 299.64 299.52 299.52 9.6K
12:05 299.54 299.78 299.54 299.68 7.9K
12:06 299.66 299.66 299.61 299.65 8.8K
12:07 299.60 299.71 299.59 299.67 10.6K
12:08 299.75 299.75 299.61 299.61 11.4K
12:09 299.69 299.87 299.66 299.79 12.6K
12:10 299.86 300.07 299.86 300.07 24.6K
12:11 300.25 300.26 300.17 300.20 23.5K
12:12 300.31 300.31 300.17 300.20 10.9K
12:13 300.05 300.18 300.05 300.09 6.8K
12:14 300.05 300.05 299.94 300.01 10.2K
12:15 299.86 300.13 299.79 300.13 10.5K
12:16 299.87 299.98 299.80 299.98 7.7K
12:17 299.94 299.94 299.80 299.94 8.9K
12:18 299.91 299.91 299.83 299.87 10.4K
12:19 299.91 299.95 299.77 299.77 12.0K
12:20 299.74 299.85 299.71 299.85 5.4K
12:21 299.79 299.85 299.77 299.77 9.8K
12:22 299.78 299.78 299.70 299.77 4.4K
12:23 299.73 299.77 299.65 299.65 8.9K
12:24 299.58 299.81 299.58 299.81 11.5K
12:25 299.81 299.82 299.77 299.82 5.6K
12:26 299.86 299.86 299.73 299.73 6.7K
12:27 299.68 299.68 299.53 299.53 17.2K
12:28 299.61 299.61 299.48 299.48 20.6K
12:29 299.57 299.64 299.52 299.64 18.5K
12:30 299.63 299.78 299.62 299.78 5.8K
12:31 299.57 299.61 299.55 299.55 4.2K
12:32 299.58 299.64 299.58 299.64 6.9K
12:33 299.85 299.85 299.64 299.64 8.4K
12:34 299.57 299.69 299.57 299.57 6.5K
12:35 299.75 299.75 299.45 299.45 28.1K
12:36 299.41 299.91 299.41 299.69 61.8K
12:37 299.58 299.65 299.58 299.60 6.5K
12:38 299.65 299.82 299.65 299.81 20.6K
12:39 299.84 299.84 299.68 299.69 13.6K
12:40 299.54 299.54 299.46 299.50 12.5K
12:41 299.60 299.60 299.46 299.46 13.5K
12:42 299.51 299.54 299.46 299.46 8.5K
12:43 299.41 299.43 299.34 299.34 13.9K
12:44 299.36 299.47 299.36 299.47 10.9K
12:45 299.50 299.50 299.44 299.44 6.4K
12:46 299.60 299.76 299.60 299.76 11.2K
12:47 299.81 299.83 299.67 299.67 12.4K
12:48 299.68 299.88 299.57 299.57 9.8K
12:49 299.57 299.75 299.57 299.71 15.5K
12:50 299.71 299.75 299.65 299.68 7.3K
12:51 299.66 299.96 299.66 299.96 10.0K
12:52 299.89 299.89 299.71 299.71 8.8K
12:53 299.87 299.87 299.77 299.85 12.3K
12:54 299.79 299.91 299.79 299.91 24.6K
12:55 299.85 299.85 299.72 299.72 5.6K
12:56 299.79 299.83 299.77 299.83 12.6K
12:57 299.77 299.77 299.74 299.74 4.5K
12:58 299.81 299.86 299.81 299.84 16.4K
12:59 299.82 299.84 299.80 299.84 6.4K
13:00 299.86 299.86 299.68 299.68 4.0K
13:01 299.76 299.82 299.76 299.82 14.6K
13:02 299.87 299.98 299.87 299.98 21.9K
13:03 299.91 299.95 299.90 299.95 3.9K
13:04 299.99 300.00 299.92 299.92 16.8K
13:05 299.85 299.91 299.85 299.91 16.6K
13:06 299.87 299.88 299.86 299.88 9.0K
13:07 299.90 299.98 299.90 299.95 16.8K
13:08 299.99 300.11 299.99 300.05 12.0K
13:09 300.04 300.23 300.04 300.23 11.5K
13:10 300.23 300.23 300.14 300.14 3.2K
13:11 300.16 300.21 300.13 300.13 25.3K
13:12 300.14 300.18 300.13 300.18 9.1K
13:13 300.06 300.06 299.97 299.97 23.5K
13:14 299.87 299.87 299.79 299.82 33.2K
13:15 299.83 299.83 299.80 299.82 21.2K
13:16 299.75 299.83 299.75 299.78 15.5K
13:17 299.78 299.83 299.78 299.78 11.0K
13:18 299.72 299.72 299.55 299.55 34.8K
13:19 299.55 299.55 299.44 299.44 9.9K
13:20 299.32 299.51 299.32 299.43 27.6K
13:21 299.67 299.67 299.66 299.67 17.5K
13:22 299.69 299.69 299.51 299.51 29.2K
13:23 299.48 299.58 299.45 299.45 21.4K
13:24 299.47 299.50 299.47 299.50 17.8K
13:25 299.57 299.57 299.47 299.47 12.6K
13:26 299.61 299.67 299.52 299.52 13.6K
13:27 299.50 299.57 299.50 299.57 6.6K
13:28 299.63 299.75 299.52 299.52 15.5K
13:29 299.65 299.65 299.46 299.51 14.6K
13:30 299.47 299.47 299.35 299.35 6.4K
13:31 299.39 299.55 299.39 299.45 21.9K
13:32 299.55 299.66 299.55 299.57 51.3K
13:33 299.48 299.63 299.48 299.59 9.1K
13:34 299.61 299.72 299.56 299.67 6.5K
13:35 299.70 299.70 299.55 299.55 27.6K
13:36 299.58 299.70 299.50 299.53 11.0K
13:37 299.59 299.59 299.54 299.54 12.6K
13:38 299.56 299.79 299.56 299.72 32.1K
13:39 299.72 299.72 299.63 299.63 25.0K
13:40 299.46 300.20 299.46 299.91 128.2K
13:41 300.09 300.32 300.09 300.11 106.1K
13:42 300.20 300.58 300.20 300.58 91.7K
13:43 300.29 300.69 300.29 300.31 130.5K
13:44 300.29 300.32 300.21 300.21 83.5K
13:45 300.33 300.56 300.27 300.27 90.8K
13:46 300.23 300.61 300.23 300.25 60.8K
13:47 300.23 300.39 300.23 300.35 87.3K
13:48 300.32 300.32 300.21 300.22 91.1K
13:49 300.57 300.57 300.27 300.48 80.8K
13:50 300.38 300.38 300.17 300.32 68.1K
13:51 300.29 300.29 300.24 300.24 77.9K
13:52 300.24 300.41 300.24 300.41 98.1K
13:53 300.44 300.44 300.23 300.32 95.7K
13:54 300.30 300.33 300.28 300.28 85.2K
13:55 300.36 300.36 300.21 300.27 106.5K
13:56 300.30 300.60 300.30 300.38 102.9K
13:57 300.31 300.38 300.31 300.33 88.8K
13:58 300.38 300.38 299.74 299.74 114.3K
13:59 299.89 300.15 299.89 300.07 73.8K
14:00 300.12 300.12 300.12 300.12 1,774.7K
14:01 300.12 300.12 300.12 300.12 0.0K
14:02 300.12 300.12 300.12 300.12 0.0K
14:03 300.12 300.12 300.12 300.12 0.0K
14:04 300.12 300.12 300.12 300.12 0.0K
14:05 300.12 300.12 300.12 300.12 0.0K
14:06 300.12 300.12 300.12 300.12 0.0K
14:07 300.12 300.12 300.12 300.12 0.0K
14:08 300.12 300.12 300.12 300.12 0.0K
14:09 300.12 300.12 300.12 300.12 0.0K
14:10 300.12 300.12 300.12 300.12 0.0K
14:11 300.12 300.12 300.12 300.12 0.0K
14:12 300.12 300.12 300.12 300.12 0.0K
14:13 300.12 300.12 300.12 300.12 0.0K
14:14 300.12 300.12 300.12 300.12 0.0K
14:15 300.12 300.12 300.12 300.12 0.0K
14:16 300.12 300.12 300.12 300.12 0.0K
14:17 300.12 300.12 300.12 300.12 0.0K
14:18 300.12 300.12 300.12 300.12 0.0K
14:19 300.12 300.12 300.12 300.12 0.0K
14:20 300.12 300.12 300.12 300.12 0.0K
14:21 300.12 300.12 300.12 300.12 0.0K
14:22 300.12 300.27 300.12 300.27 0.0K
14:23 300.27 300.27 300.27 300.27 0.0K
14:24 300.27 300.27 300.27 300.27 0.0K
14:25 300.27 300.27 300.27 300.27 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 292.43 294.61 291.45 291.97 8.7M
2025-09-25 297.54 297.91 292.03 292.39 7.0M
2025-09-24 301.12 301.12 296.01 297.32 10.1M
2025-09-23 300.46 301.94 299.04 299.97 6.6M
2025-09-22 304.31 304.31 298.81 300.27 8.0M
2025-09-19 298.54 306.94 297.18 304.31 56.4M
2025-09-18 301.33 301.33 296.18 299.37 7.0M
2025-09-17 298.60 301.68 294.39 300.87 17.1M
2025-09-15 297.69 298.86 296.09 298.60 4.4M
2025-09-12 296.23 300.43 295.85 297.69 9.2M
2025-09-11 292.24 297.48 290.17 297.15 13.1M
2025-09-10 289.47 293.44 288.16 292.95 7.1M
2025-09-09 292.17 292.17 288.42 288.65 7.5M
2025-09-08 290.74 291.92 287.87 291.56 4.1M
2025-09-05 287.55 291.04 287.05 290.74 9.0M
2025-09-04 284.11 287.77 283.60 287.23 7.0M
2025-09-03 283.43 284.95 282.52 283.79 5.3M
2025-09-02 282.32 285.01 281.84 283.13 6.7M
2025-09-01 281.07 282.62 281.07 282.06 4.9M
2025-08-29 282.52 282.97 280.80 281.07 7.5M
2025-08-28 280.43 283.26 280.43 282.40 10.5M
2025-08-27 279.26 281.03 276.62 280.68 7.3M
2025-08-26 280.44 281.36 277.18 279.40 26.7M
2025-08-25 281.52 283.10 280.28 280.85 4.6M
2025-08-22 278.70 282.44 277.78 281.52 9.2M
2025-08-21 275.58 279.84 275.58 278.91 6.1M
2025-08-20 278.61 278.70 275.27 275.61 7.2M
2025-08-19 278.36 279.87 277.05 278.17 8.0M
2025-08-18 281.23 282.98 275.48 277.68 7.4M
2025-08-15 282.43 283.31 280.35 281.26 14.5M
2025-08-14 284.06 284.06 281.22 281.94 7.2M
2025-08-13 282.75 284.71 281.55 284.12 9.2M
2025-08-12 283.87 283.87 280.28 282.18 5.6M
2025-08-11 284.05 284.53 282.02 282.93 4.2M
2025-08-08 283.62 284.98 282.57 284.05 5.3M
2025-08-07 283.36 285.06 281.96 283.38 6.9M
2025-08-06 282.80 286.59 282.32 284.08 9.3M
2025-08-05 281.37 283.89 280.68 282.43 6.8M
2025-08-04 283.57 283.99 279.21 279.69 6.6M
2025-08-01 283.40 285.21 282.42 283.51 4.4M
2025-07-31 280.49 284.26 279.78 283.32 12.3M
2025-07-30 281.82 281.82 279.33 280.49 7.5M
2025-07-29 279.14 281.93 277.18 281.35 9.9M
2025-07-28 281.45 281.45 278.40 279.68 5.8M
2025-07-25 282.86 283.50 278.58 281.45 6.5M
2025-07-24 282.07 284.03 281.62 282.91 8.7M
2025-07-23 279.07 282.38 278.27 281.70 7.7M
2025-07-22 279.17 279.37 276.59 278.16 5.4M
2025-07-21 280.39 281.83 277.22 279.03 5.0M
2025-07-18 280.19 281.96 278.89 280.39 6.3M
2025-07-17 279.51 281.91 279.05 280.07 5.1M
2025-07-16 279.61 282.34 277.75 280.10 8.9M
2025-07-15 281.88 281.91 277.59 279.83 10.3M
2025-07-14 279.55 281.68 277.38 281.23 7.6M
2025-07-11 280.43 282.00 276.78 279.09 14.5M
2025-07-10 281.12 282.47 278.29 279.22 16.1M
2025-07-09 280.84 282.48 279.47 281.12 10.7M
2025-07-08 281.40 281.78 279.20 280.79 4.9M
2025-07-07 280.60 282.42 279.49 281.78 6.0M
2025-07-04 281.97 283.22 279.75 280.73 4.1M
2025-07-03 283.02 283.72 278.77 281.99 4.8M
2025-07-02 281.59 283.87 279.02 283.07 10.6M
2025-07-01 277.75 281.16 277.19 280.76 8.4M
2025-06-30 281.52 281.86 276.95 277.31 12.1M
2025-06-27 280.36 285.59 279.20 281.64 9.9M
2025-06-26 279.63 281.99 277.74 281.18 16.4M
2025-06-25 278.15 280.14 278.02 279.40 12.3M
2025-06-24 277.06 279.83 277.06 278.77 5.9M
2025-06-23 277.90 279.08 274.30 276.55 18.6M
2025-06-20 280.35 280.96 275.25 279.21 88.6M
2025-06-19 279.41 280.93 278.00 280.30 9.2M
2025-06-18 277.04 279.71 274.65 279.04 19.8M
2025-06-17 279.94 281.37 274.76 277.24 16.2M
2025-06-16 281.05 282.95 279.52 280.28 6.8M
2025-06-13 283.05 284.76 279.85 280.86 20.6M
2025-06-12 286.25 288.29 283.06 283.74 21.4M
2025-06-11 284.39 289.42 283.82 285.87 22.8M
2025-06-10 285.49 286.76 282.58 284.39 10.7M
2025-06-09 286.29 287.57 284.60 285.32 8.3M
2025-06-06 282.41 287.07 281.31 286.29 6.6M
2025-06-05 283.60 285.73 280.31 281.73 9.9M
2025-06-04 287.05 292.41 282.50 283.52 15.3M
2025-06-03 290.31 292.07 287.56 288.29 14.9M
2025-06-02 297.24 297.24 290.61 291.54 11.5M
2025-05-30 292.28 298.28 286.52 297.24 42.7M
2025-05-29 287.74 294.26 287.74 293.67 11.2M
2025-05-28 286.21 290.93 286.21 290.48 14.5M
2025-05-27 278.87 290.19 278.87 288.22 46.2M
2025-05-26 275.11 279.23 275.11 278.85 2.4M
2025-05-23 274.37 276.23 272.83 275.40 8.8M
2025-05-22 277.78 279.20 273.95 274.78 7.5M
2025-05-21 274.84 278.26 273.51 277.85 11.0M
2025-05-20 272.58 275.68 272.46 274.78 8.7M
2025-05-19 272.43 273.19 269.69 272.52 12.8M
2025-05-16 268.23 273.97 266.53 272.43 10.5M
2025-05-15 269.72 269.72 265.06 267.89 8.0M
2025-05-14 271.45 271.53 268.07 269.52 12.3M
2025-05-13 271.23 271.88 266.17 270.60 15.7M
2025-05-12 274.00 274.08 267.82 271.18 6.2M
2025-05-09 275.05 276.25 273.79 274.37 21.4M
2025-05-08 277.02 278.02 272.02 274.35 14.7M
2025-05-07 272.96 278.27 272.31 277.47 14.6M
2025-05-06 271.91 274.29 270.33 273.75 9.9M
2025-05-05 274.25 274.25 270.81 272.09 5.1M
2025-05-02 270.09 272.72 269.12 271.61 9.2M
2025-05-01 266.28 273.21 265.08 270.09 23.0M
2025-04-30 266.28 273.21 265.08 270.09 23.0M
2025-04-29 275.17 275.17 265.51 266.13 12.9M
2025-04-28 271.31 275.72 270.67 274.79 8.4M
2025-04-25 269.82 273.85 267.26 270.91 9.1M
2025-04-24 263.95 272.24 262.91 269.83 20.6M
2025-04-23 261.29 266.85 261.29 265.53 12.3M
2025-04-22 262.11 264.26 259.34 261.05 8.5M
2025-04-21 262.32 265.70 261.84 262.15 4.3M
2025-04-16 262.47 264.53 261.11 262.32 6.8M
2025-04-15 262.21 263.84 261.85 262.30 8.9M
2025-04-14 258.34 264.30 258.32 262.17 7.8M
2025-04-11 258.33 259.71 255.33 258.24 5.4M
2025-04-10 264.02 264.02 257.69 258.49 14.6M
2025-04-09 249.82 267.20 246.76 264.78 14.3M
2025-04-08 257.11 259.44 249.36 250.70 13.4M
2025-04-07 264.62 264.62 254.77 255.84 14.7M
2025-04-04 269.82 269.82 262.66 264.62 10.7M
2025-04-03 262.62 274.04 261.95 270.79 19.9M
2025-04-02 263.27 263.65 261.76 262.18 9.3M
2025-04-01 260.40 263.75 260.03 263.26 15.9M
2025-03-31 263.19 263.36 259.16 260.63 9.2M
2025-03-28 264.63 264.63 259.19 262.90 10.2M
2025-03-27 264.48 264.91 262.61 263.54 6.6M
2025-03-26 263.87 265.51 262.73 263.89 10.7M
2025-03-25 259.45 264.24 259.45 263.79 12.3M
2025-03-24 261.60 261.60 258.61 259.56 7.8M
2025-03-21 262.77 264.44 260.69 262.47 87.9M
2025-03-20 261.72 264.29 261.54 263.35 17.1M
2025-03-19 261.61 264.80 261.61 262.24 17.2M
2025-03-18 260.54 264.90 260.13 261.45 18.9M
2025-03-14 256.47 261.80 256.10 260.54 10.4M
2025-03-13 254.39 256.87 252.98 256.76 14.8M
2025-03-12 251.49 255.77 250.67 254.86 12.9M
2025-03-11 247.21 253.36 247.21 252.40 11.4M
2025-03-10 257.70 257.85 246.50 248.60 10.4M
2025-03-07 255.05 257.96 253.33 257.16 12.6M
2025-03-06 255.45 257.65 252.73 255.43 9.7M
2025-03-05 254.54 257.20 253.44 255.03 6.5M
2025-03-04 256.04 256.16 250.14 253.57 21.0M
2025-03-03 253.38 260.22 253.38 255.96 14.4M
2025-02-28 254.15 254.57 252.12 253.38 41.3M
2025-02-27 253.26 255.33 251.67 254.10 9.4M
2025-02-26 251.84 254.40 249.31 253.60 11.6M
2025-02-25 253.07 254.47 250.01 251.61 9.0M
2025-02-24 253.51 256.71 251.07 252.96 68.7M
2025-02-21 254.96 255.22 252.24 253.51 12.7M
2025-02-20 254.50 256.59 253.67 254.75 22.8M
2025-02-19 258.18 258.42 254.05 254.51 22.3M
2025-02-18 256.01 260.32 255.71 258.19 10.4M
2025-02-17 258.55 258.60 256.01 256.31 2.2M
2025-02-14 255.40 259.14 255.40 258.54 19.3M
2025-02-13 254.90 257.56 254.11 256.21 35.2M
2025-02-12 252.56 255.95 251.02 255.28 18.7M
2025-02-11 254.25 254.25 252.11 253.04 21.0M
2025-02-10 254.69 256.33 253.17 253.63 8.8M
2025-02-07 249.33 255.33 248.86 254.81 28.3M
2025-02-06 252.82 254.97 249.89 250.49 28.4M
2025-02-05 255.81 256.53 252.80 253.07 28.9M
2025-02-04 249.05 256.87 249.05 255.65 44.3M
2025-01-31 250.39 253.58 247.34 249.05 12.7M
2025-01-30 250.49 255.95 249.46 250.52 9.8M
2025-01-29 248.41 252.21 248.41 251.16 6.3M
2025-01-28 245.72 250.39 245.32 249.35 8.4M
2025-01-27 242.64 246.29 242.64 245.98 5.0M
2025-01-24 244.36 244.89 241.31 242.86 8.2M
2025-01-23 243.60 245.52 241.24 244.17 13.0M
2025-01-22 237.58 244.37 237.53 243.36 16.5M
2025-01-21 236.23 240.88 236.23 237.45 9.4M
2025-01-20 233.75 237.47 233.52 236.18 3.0M
2025-01-17 235.23 236.40 233.37 233.60 11.4M
2025-01-16 238.28 238.52 234.02 234.88 25.4M
2025-01-15 233.96 238.73 233.96 238.02 7.8M
2025-01-14 234.40 236.09 233.32 233.85 6.5M
2025-01-13 233.76 236.16 231.93 233.61 10.9M
2025-01-10 234.83 236.34 233.11 233.49 7.7M
2025-01-09 237.87 238.28 234.25 234.61 3.6M
2025-01-08 237.94 239.30 234.69 237.38 9.6M
2025-01-07 236.98 238.89 236.06 237.53 9.8M
2025-01-06 235.99 237.38 233.13 236.49 13.0M
2025-01-03 241.05 241.26 235.35 235.94 6.0M
2025-01-02 237.34 242.08 237.34 241.25 6.0M