S&P/BMV IRT MidCap

IRTMI
🏛️ mexico →
757.37
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:30 753.73 754.84 753.73 754.84 14.6K
07:31 755.81 756.29 755.68 756.29 2.1K
07:32 755.45 757.26 755.45 757.26 6.7K
07:33 756.91 757.19 756.60 756.60 8.2K
07:34 755.46 756.31 755.36 755.36 3.9K
07:35 756.17 756.85 756.17 756.80 3.3K
07:36 756.46 756.69 756.46 756.69 1.8K
07:37 756.86 756.86 756.36 756.51 5.0K
07:38 756.46 756.56 756.27 756.27 9.8K
07:39 756.28 758.89 756.28 758.82 20.5K
07:40 758.80 758.96 758.80 758.96 1.6K
07:41 758.62 758.62 758.03 758.03 9.7K
07:42 758.71 759.07 758.71 759.07 28.2K
07:43 759.73 761.83 759.67 761.83 18.5K
07:44 761.27 761.27 760.85 760.85 8.9K
07:45 760.86 760.86 759.58 759.58 7.3K
07:46 759.56 759.97 759.28 759.97 5.3K
07:47 760.02 761.60 760.02 761.60 31.2K
07:48 761.47 761.47 760.60 760.60 5.9K
07:49 761.12 761.12 760.02 760.02 4.1K
07:50 760.13 760.41 760.13 760.37 9.0K
07:51 760.00 760.58 759.81 760.58 7.0K
07:52 760.56 760.65 760.41 760.53 3.4K
07:53 761.66 761.66 761.37 761.53 24.2K
07:54 761.61 761.61 761.31 761.36 7.0K
07:55 760.38 760.42 760.33 760.40 5.1K
07:56 761.29 761.29 760.39 760.47 15.3K
07:57 760.13 760.13 760.05 760.09 4.2K
07:58 760.24 760.24 759.89 760.09 16.2K
07:59 759.61 759.91 759.58 759.91 27.6K
08:00 760.13 760.13 759.64 759.64 13.0K
08:01 758.82 758.82 758.04 758.04 10.7K
08:02 757.88 757.88 757.35 757.35 13.7K
08:03 757.54 757.84 757.41 757.84 12.0K
08:04 757.87 758.75 757.55 758.75 10.0K
08:05 758.67 759.23 758.67 759.23 9.8K
08:06 759.28 759.28 759.18 759.20 11.2K
08:07 759.11 759.11 758.88 758.99 17.8K
08:08 758.89 758.89 758.16 758.16 13.8K
08:09 758.15 758.15 757.67 757.70 7.1K
08:10 757.41 758.58 757.17 758.58 26.4K
08:11 758.55 758.55 758.27 758.27 5.3K
08:12 758.21 758.23 758.02 758.17 8.6K
08:13 758.19 758.60 758.11 758.56 6.9K
08:14 759.09 759.09 758.48 758.48 49.6K
08:15 758.48 759.02 758.23 759.02 14.8K
08:16 758.91 758.98 758.67 758.98 8.8K
08:17 759.34 759.34 758.15 758.15 11.0K
08:18 758.14 759.02 758.14 758.79 42.2K
08:19 758.89 759.34 758.83 759.34 10.0K
08:20 759.05 759.05 758.26 758.26 11.4K
08:21 758.32 758.40 758.32 758.36 10.8K
08:22 758.12 758.92 758.12 758.92 17.2K
08:23 759.06 760.34 759.06 760.34 47.5K
08:24 760.05 760.05 759.64 759.64 8.3K
08:25 760.04 760.08 759.18 759.18 9.0K
08:26 759.12 759.50 759.00 759.50 12.4K
08:27 759.61 759.61 759.40 759.40 7.2K
08:28 759.40 759.45 758.99 758.99 7.9K
08:29 758.85 758.95 758.85 758.95 8.5K
08:30 758.68 758.90 758.62 758.90 13.7K
08:31 759.02 759.02 758.55 758.91 7.7K
08:32 758.99 758.99 758.66 758.78 8.1K
08:33 758.74 758.74 758.68 758.68 18.7K
08:34 758.67 758.95 758.67 758.95 17.6K
08:35 758.80 758.87 758.67 758.87 15.3K
08:36 758.82 759.17 758.65 759.17 44.5K
08:37 758.85 759.53 758.69 759.53 15.8K
08:38 759.42 759.80 759.05 759.80 51.1K
08:39 760.13 760.13 759.21 759.21 21.4K
08:40 759.58 759.81 759.53 759.53 20.2K
08:41 759.63 759.77 759.41 759.77 14.2K
08:42 759.12 759.12 758.90 758.90 22.8K
08:43 758.67 758.86 758.64 758.64 12.4K
08:44 759.09 759.54 758.68 759.23 16.2K
08:45 759.45 760.55 759.45 760.44 74.6K
08:46 760.12 760.12 759.41 759.67 22.9K
08:47 760.31 761.75 760.31 761.57 55.7K
08:48 761.55 761.55 761.36 761.36 56.7K
08:49 761.45 761.70 761.45 761.64 18.4K
08:50 761.68 762.88 761.43 762.88 37.3K
08:51 762.40 762.60 762.32 762.32 21.0K
08:52 762.04 762.19 761.66 761.66 27.2K
08:53 761.39 761.39 761.23 761.23 16.3K
08:54 760.99 761.01 760.94 760.99 12.8K
08:55 761.04 761.22 761.04 761.12 10.4K
08:56 760.84 760.92 760.49 760.49 42.7K
08:57 760.50 761.28 760.50 761.28 34.0K
08:58 761.14 761.59 761.14 761.59 14.1K
08:59 761.06 761.16 760.76 761.16 12.7K
09:00 760.94 761.14 760.92 761.14 11.9K
09:01 760.86 760.86 760.55 760.64 14.3K
09:02 760.80 760.89 760.63 760.89 16.8K
09:03 760.60 760.66 760.39 760.66 21.9K
09:04 760.57 760.71 760.48 760.48 12.3K
09:05 760.38 760.55 760.38 760.50 12.5K
09:06 760.44 760.52 760.38 760.41 12.4K
09:07 760.40 760.40 759.92 759.92 11.9K
09:08 759.78 759.87 759.78 759.87 10.9K
09:09 759.84 759.96 759.82 759.82 10.4K
09:10 759.95 759.95 759.84 759.92 12.8K
09:11 759.91 760.11 759.89 760.11 14.7K
09:12 760.04 760.04 759.58 759.58 8.9K
09:13 759.60 759.60 759.30 759.33 9.5K
09:14 759.32 759.32 759.19 759.20 13.8K
09:15 759.19 759.32 759.02 759.02 11.4K
09:16 759.15 759.36 759.00 759.00 23.3K
09:17 758.86 758.87 758.65 758.65 13.3K
09:18 758.55 759.09 758.55 759.03 39.2K
09:19 759.04 759.22 759.04 759.22 19.8K
09:20 759.27 759.30 759.18 759.18 13.0K
09:21 759.04 759.06 759.01 759.01 17.1K
09:22 759.03 759.03 758.80 758.86 9.8K
09:23 758.98 759.42 758.98 759.42 11.1K
09:24 759.39 759.59 759.39 759.59 14.1K
09:25 759.65 759.83 759.48 759.48 14.8K
09:26 759.67 759.67 759.57 759.57 11.8K
09:27 759.75 759.75 759.45 759.63 16.3K
09:28 759.55 759.77 759.48 759.52 16.0K
09:29 759.55 759.61 759.47 759.61 16.2K
09:30 759.59 759.59 759.44 759.45 13.4K
09:31 759.47 759.48 759.46 759.46 20.9K
09:32 759.56 759.56 759.44 759.48 19.4K
09:33 759.43 759.48 759.25 759.34 13.0K
09:34 759.29 759.29 759.08 759.08 21.0K
09:35 759.27 759.27 759.23 759.25 11.5K
09:36 759.38 759.60 759.38 759.46 16.1K
09:37 759.82 759.82 759.70 759.77 12.2K
09:38 759.95 759.95 759.50 759.50 17.7K
09:39 759.27 759.29 758.82 758.82 16.8K
09:40 758.74 758.74 758.17 758.17 18.3K
09:41 758.19 758.35 758.19 758.32 19.5K
09:42 758.19 758.38 758.19 758.31 10.2K
09:43 759.02 759.02 758.22 759.00 18.9K
09:44 758.97 759.05 758.34 758.34 19.8K
09:45 758.32 758.40 758.32 758.37 13.0K
09:46 758.43 758.43 758.06 758.06 11.6K
09:47 758.12 758.48 758.12 758.48 16.1K
09:48 758.53 758.81 758.53 758.81 10.5K
09:49 758.86 758.86 758.76 758.76 16.4K
09:50 758.62 758.62 758.45 758.55 14.1K
09:51 758.46 758.48 758.29 758.29 17.9K
09:52 758.32 758.36 758.28 758.36 17.3K
09:53 758.26 758.54 758.26 758.54 8.6K
09:54 758.52 758.63 758.35 758.35 14.3K
09:55 758.39 758.57 758.39 758.40 16.9K
09:56 758.37 758.37 758.24 758.24 16.4K
09:57 758.31 758.31 757.93 757.93 25.1K
09:58 757.97 758.07 757.97 757.97 13.8K
09:59 757.88 758.06 757.88 758.00 16.8K
10:00 758.30 758.46 758.05 758.05 14.2K
10:01 758.42 758.43 758.32 758.36 19.9K
10:02 758.62 758.62 758.44 758.57 12.0K
10:03 758.67 758.71 758.58 758.58 16.4K
10:04 758.65 758.72 758.56 758.56 10.7K
10:05 758.68 758.77 758.68 758.77 12.5K
10:06 758.83 758.83 758.58 758.64 25.6K
10:07 758.65 758.80 758.65 758.72 17.3K
10:08 758.55 758.68 758.55 758.68 11.5K
10:09 758.99 759.34 758.99 759.26 30.3K
10:10 759.29 759.38 759.19 759.19 12.8K
10:11 759.27 759.35 759.27 759.27 15.9K
10:12 759.35 759.41 759.35 759.41 19.2K
10:13 759.38 759.53 759.30 759.53 14.8K
10:14 759.81 759.81 759.58 759.58 10.8K
10:15 759.45 759.49 759.24 759.24 14.1K
10:16 759.33 759.58 759.33 759.58 34.0K
10:17 759.43 759.70 759.43 759.67 24.1K
10:18 759.31 759.45 759.31 759.35 17.4K
10:19 759.20 759.37 759.20 759.34 16.7K
10:20 759.30 759.37 759.25 759.28 14.7K
10:21 759.37 759.47 759.29 759.47 15.3K
10:22 759.41 759.69 759.41 759.61 15.8K
10:23 759.62 759.95 759.62 759.95 15.8K
10:24 759.95 760.06 759.92 759.92 15.6K
10:25 759.79 759.88 759.71 759.71 14.9K
10:26 759.75 760.05 759.75 760.05 22.2K
10:27 759.98 760.06 759.98 760.05 33.8K
10:28 760.11 760.17 760.10 760.14 14.6K
10:29 759.80 759.89 759.74 759.89 20.7K
10:30 759.85 759.85 759.51 759.51 18.6K
10:31 759.52 759.73 759.52 759.69 14.2K
10:32 759.68 759.68 759.41 759.41 10.3K
10:33 759.48 759.63 759.45 759.63 18.3K
10:34 759.35 759.60 759.35 759.60 27.6K
10:35 759.57 759.61 759.51 759.61 20.4K
10:36 759.45 759.61 759.45 759.61 20.0K
10:37 759.47 759.47 759.23 759.23 15.3K
10:38 759.22 759.39 759.18 759.23 18.1K
10:39 759.25 759.25 759.19 759.23 13.7K
10:40 759.35 759.35 759.22 759.26 13.8K
10:41 759.11 759.13 759.05 759.13 14.2K
10:42 759.13 759.13 759.05 759.10 11.5K
10:43 759.14 759.29 759.14 759.23 21.0K
10:44 759.21 759.46 759.21 759.46 28.6K
10:45 759.42 759.42 759.17 759.17 11.6K
10:46 759.17 759.18 759.09 759.09 24.5K
10:47 759.20 759.20 759.11 759.11 18.4K
10:48 759.11 759.11 759.07 759.09 18.5K
10:49 759.12 759.13 758.94 758.94 15.1K
10:50 759.03 759.03 758.95 758.95 14.5K
10:51 759.02 759.05 759.00 759.00 12.9K
10:52 759.00 759.23 759.00 759.07 23.4K
10:53 759.06 759.06 758.77 758.98 22.1K
10:54 759.12 759.12 758.70 758.70 19.5K
10:55 758.70 758.83 758.60 758.79 16.0K
10:56 758.79 758.81 758.70 758.70 11.8K
10:57 758.77 758.77 758.64 758.71 15.9K
10:58 758.81 758.81 758.61 758.66 17.2K
10:59 758.43 758.66 758.43 758.52 19.2K
11:00 758.47 758.47 758.37 758.37 13.3K
11:01 758.43 758.47 758.41 758.47 10.1K
11:02 758.39 758.44 758.30 758.43 11.3K
11:03 758.38 758.45 758.28 758.28 9.7K
11:04 758.26 758.36 758.26 758.28 8.2K
11:05 758.12 758.12 757.96 757.96 9.7K
11:06 758.12 758.13 757.89 757.89 18.0K
11:07 757.70 757.80 757.70 757.77 14.0K
11:08 757.77 757.77 757.54 757.54 34.2K
11:09 757.47 757.51 757.35 757.35 8.5K
11:10 757.36 757.49 757.36 757.49 7.4K
11:11 757.70 757.79 757.65 757.68 14.4K
11:12 757.55 757.81 757.55 757.78 16.2K
11:13 757.69 757.69 757.59 757.59 16.9K
11:14 757.47 757.78 757.47 757.78 28.7K
11:15 757.80 757.89 757.80 757.89 23.0K
11:16 757.83 757.98 757.83 757.98 14.0K
11:17 757.89 757.93 757.87 757.90 17.0K
11:18 757.88 757.91 757.83 757.88 23.7K
11:19 757.85 757.96 757.85 757.90 36.9K
11:20 757.95 757.96 757.90 757.96 19.9K
11:21 757.97 757.97 757.77 757.77 16.9K
11:22 757.86 757.86 757.77 757.84 11.3K
11:23 757.97 757.97 757.82 757.82 12.8K
11:24 757.73 757.81 757.72 757.81 12.0K
11:25 757.81 757.84 757.81 757.84 15.4K
11:26 757.82 757.82 757.72 757.82 21.5K
11:27 757.74 757.74 757.69 757.73 15.4K
11:28 757.70 757.80 757.65 757.80 12.0K
11:29 757.71 757.71 757.65 757.67 10.7K
11:30 757.72 757.87 757.72 757.87 9.8K
11:31 758.04 758.04 757.91 757.91 11.0K
11:32 757.93 758.03 757.93 757.99 11.3K
11:33 757.88 757.97 757.88 757.97 14.1K
11:34 757.90 757.99 757.86 757.92 10.5K
11:35 757.92 757.99 757.85 757.95 31.0K
11:36 757.96 758.20 757.95 758.20 58.2K
11:37 758.23 758.47 758.23 758.47 13.2K
11:38 758.33 758.41 758.29 758.29 15.5K
11:39 758.24 758.25 758.13 758.14 13.7K
11:40 758.00 758.00 757.84 757.84 37.2K
11:41 757.91 757.91 757.77 757.81 11.7K
11:42 757.78 757.82 757.78 757.81 17.2K
11:43 757.89 757.93 757.88 757.93 23.4K
11:44 757.92 757.97 757.69 757.69 12.2K
11:45 757.92 757.92 757.48 757.48 21.7K
11:46 757.78 757.78 757.50 757.50 24.8K
11:47 757.58 757.65 757.55 757.62 25.9K
11:48 757.54 757.54 757.30 757.30 20.0K
11:49 757.29 757.53 757.29 757.53 32.9K
11:50 757.51 757.51 757.34 757.35 19.1K
11:51 757.50 757.73 757.48 757.67 29.6K
11:52 757.69 757.72 757.39 757.39 39.9K
11:53 757.33 757.40 757.25 757.25 19.6K
11:54 757.30 757.44 757.25 757.44 25.8K
11:55 757.44 757.63 757.44 757.62 15.6K
11:56 757.56 757.56 757.34 757.37 15.2K
11:57 757.53 757.59 757.42 757.57 20.4K
11:58 757.77 757.90 757.77 757.90 25.9K
11:59 757.94 757.99 757.73 757.99 46.7K
12:00 758.05 758.49 758.05 758.49 123.8K
12:01 758.57 758.84 758.57 758.84 46.5K
12:02 758.88 759.09 758.87 759.09 33.8K
12:03 759.13 759.29 758.97 758.97 35.1K
12:04 758.90 758.95 758.88 758.95 27.5K
12:05 759.11 759.11 758.98 758.98 51.8K
12:06 759.03 759.22 759.03 759.17 34.2K
12:07 759.16 759.18 759.11 759.18 27.5K
12:08 759.19 759.23 759.16 759.16 25.3K
12:09 759.07 759.47 759.07 759.37 1,458.6K
12:10 759.41 759.41 759.33 759.33 35.0K
12:11 759.36 759.36 759.10 759.10 42.7K
12:12 758.97 758.97 758.80 758.80 31.6K
12:13 758.89 758.89 758.71 758.71 22.9K
12:14 758.70 758.80 758.60 758.64 37.0K
12:15 758.71 758.81 758.70 758.81 41.4K
12:16 758.84 758.93 758.84 758.86 29.9K
12:17 759.01 759.02 758.75 758.75 39.6K
12:18 758.78 758.80 758.65 758.65 41.1K
12:19 758.68 758.68 758.28 758.28 38.1K
12:20 758.33 758.42 758.32 758.42 27.7K
12:21 758.15 758.15 757.99 758.00 34.1K
12:22 758.11 758.11 757.75 757.75 30.9K
12:23 757.84 758.07 757.75 757.96 30.1K
12:24 757.90 757.97 757.90 757.94 44.0K
12:25 757.86 758.06 757.86 758.06 28.1K
12:26 757.95 757.98 757.95 757.98 32.1K
12:27 758.03 758.20 757.86 757.86 39.2K
12:28 757.98 758.11 757.98 758.11 36.0K
12:29 758.03 758.14 758.02 758.14 33.9K
12:30 758.13 758.21 758.13 758.13 28.1K
12:31 758.03 758.28 758.03 758.23 35.0K
12:32 758.27 758.42 758.26 758.42 28.1K
12:33 758.38 758.49 758.30 758.49 44.4K
12:34 758.32 758.47 758.32 758.47 40.2K
12:35 758.15 758.19 758.11 758.19 44.5K
12:36 758.20 758.20 758.04 758.09 41.0K
12:37 758.07 758.07 757.71 757.72 60.4K
12:38 757.73 758.12 757.73 758.05 42.3K
12:39 757.34 757.45 757.34 757.45 43.9K
12:40 757.41 757.54 757.40 757.40 35.0K
12:41 757.38 757.65 757.38 757.56 34.1K
12:42 757.66 757.78 757.66 757.74 31.5K
12:43 757.59 757.80 757.59 757.77 34.6K
12:44 757.63 757.67 757.57 757.57 60.5K
12:45 757.47 757.54 757.44 757.49 38.6K
12:46 757.44 757.61 757.44 757.56 40.2K
12:47 757.52 757.53 757.38 757.42 56.9K
12:48 757.42 757.67 757.42 757.57 53.0K
12:49 757.85 757.85 757.60 757.60 67.3K
12:50 757.50 757.65 757.50 757.65 37.7K
12:51 757.84 757.84 757.51 757.52 53.3K
12:52 757.46 757.69 757.46 757.69 34.7K
12:53 757.71 757.78 757.65 757.65 69.2K
12:54 757.63 757.63 757.46 757.55 45.6K
12:55 757.58 757.58 757.39 757.48 50.2K
12:56 757.38 757.62 757.38 757.46 39.1K
12:57 757.44 757.49 757.31 757.31 42.7K
12:58 757.30 757.43 757.30 757.42 62.6K
12:59 757.38 757.43 757.14 757.14 46.7K
13:00 757.09 757.18 756.86 756.91 33.4K
13:01 756.79 756.80 756.63 756.63 31.4K
13:02 756.75 756.81 756.73 756.81 39.2K
13:03 756.87 756.87 756.84 756.87 27.1K
13:04 756.89 756.89 756.72 756.72 24.6K
13:05 756.81 756.82 756.50 756.55 37.6K
13:06 756.63 756.72 756.58 756.72 32.4K
13:07 756.79 757.03 756.79 757.03 54.7K
13:08 757.17 757.17 757.01 757.15 41.4K
13:09 757.15 757.17 757.10 757.10 40.1K
13:10 757.04 757.16 757.04 757.10 29.0K
13:11 756.99 756.99 756.87 756.93 41.2K
13:12 757.10 757.29 757.10 757.29 39.3K
13:13 757.32 757.36 757.32 757.35 27.0K
13:14 757.42 757.52 757.42 757.52 64.8K
13:15 757.47 757.47 757.21 757.40 58.7K
13:16 757.40 757.40 757.26 757.36 41.3K
13:17 757.46 757.46 757.16 757.35 46.0K
13:18 757.16 757.49 757.16 757.30 55.0K
13:19 757.21 757.52 757.21 757.52 32.9K
13:20 757.51 757.55 757.51 757.51 62.6K
13:21 757.57 757.58 757.57 757.57 46.4K
13:22 756.88 757.13 756.88 757.13 36.3K
13:23 757.02 757.37 757.02 757.29 31.1K
13:24 757.38 757.44 757.15 757.15 77.7K
13:25 757.16 757.16 756.91 757.13 49.6K
13:26 757.19 757.33 757.02 757.02 64.1K
13:27 756.96 757.00 756.91 756.93 44.3K
13:28 757.10 757.34 757.10 757.34 79.8K
13:29 757.38 757.60 757.38 757.49 63.4K
13:30 757.63 757.63 757.13 757.13 62.3K
13:31 757.09 757.37 757.06 757.37 200.3K
13:32 757.50 757.50 757.10 757.10 56.3K
13:33 757.14 757.41 757.14 757.41 242.8K
13:34 757.45 757.45 757.03 757.08 56.4K
13:35 756.93 756.93 756.71 756.85 63.8K
13:36 756.97 757.01 756.76 757.01 345.7K
13:37 756.79 757.49 756.79 757.49 64.1K
13:38 757.32 757.37 757.29 757.34 51.4K
13:39 757.73 757.73 756.75 757.14 97.5K
13:40 757.10 757.58 757.10 757.32 104.6K
13:41 757.04 757.14 756.93 756.93 262.6K
13:42 756.95 757.22 756.95 757.22 156.1K
13:43 757.20 757.53 757.20 757.43 154.6K
13:44 757.12 757.12 756.91 756.98 150.3K
13:45 757.04 757.04 756.70 756.70 188.2K
13:46 756.80 757.35 756.80 757.35 212.0K
13:47 757.36 757.43 757.24 757.43 219.5K
13:48 757.40 757.43 757.25 757.43 174.2K
13:49 757.42 757.51 757.42 757.45 173.6K
13:50 757.47 757.47 757.17 757.36 224.1K
13:51 757.35 757.41 757.23 757.41 224.4K
13:52 757.09 757.14 756.79 757.08 211.6K
13:53 757.42 757.42 757.21 757.27 265.1K
13:54 757.25 757.35 757.25 757.29 231.6K
13:55 757.43 757.94 757.43 757.94 263.5K
13:56 758.25 758.44 757.97 758.44 227.4K
13:57 758.23 758.23 757.82 757.82 253.6K
13:58 757.83 757.83 757.54 757.61 231.0K
13:59 757.44 757.54 757.37 757.37 210.7K
14:00 756.79 756.79 756.79 756.79 1,826.9K
14:01 756.79 756.79 756.79 756.79 0.0K
14:02 756.79 756.79 756.79 756.79 0.0K
14:03 756.79 756.79 756.79 756.79 0.0K
14:04 756.79 756.79 756.79 756.79 0.0K
14:05 756.79 756.79 756.79 756.79 0.0K
14:06 756.79 756.79 756.79 756.79 0.0K
14:07 756.79 756.79 756.79 756.79 0.0K
14:08 756.79 756.79 756.79 756.79 0.0K
14:09 756.79 756.79 756.79 756.79 0.0K
14:10 756.79 756.79 756.79 756.79 0.0K
14:11 756.79 756.79 756.79 756.79 0.0K
14:12 756.79 756.79 756.79 756.79 0.0K
14:13 756.79 756.79 756.79 756.79 0.0K
14:14 756.79 756.79 756.79 756.79 0.0K
14:15 756.79 756.79 756.79 756.79 0.0K
14:16 756.79 756.79 756.79 756.79 0.0K
14:17 756.79 756.79 756.79 756.79 0.0K
14:18 756.79 756.79 756.79 756.79 0.0K
14:19 756.79 756.79 756.79 756.79 0.0K
14:20 756.79 756.79 756.79 756.79 0.0K
14:21 756.79 756.79 756.79 756.79 0.0K
14:22 756.79 757.37 756.79 757.37 0.0K
14:23 757.37 757.37 757.37 757.37 0.0K
14:24 757.37 757.37 757.37 757.37 0.0K
14:25 757.37 757.37 757.37 757.37 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 753.73 762.88 753.73 757.37 17.1M
2025-09-25 755.14 759.59 752.31 754.27 20.7M
2025-09-24 764.79 764.86 753.01 754.09 27.8M
2025-09-23 758.58 764.80 755.79 763.12 23.2M
2025-09-22 744.09 760.57 744.09 759.88 20.3M
2025-09-19 749.00 759.14 742.65 744.78 410.3M
2025-09-18 750.94 752.83 738.60 748.30 68.4M
2025-09-17 761.58 763.74 748.88 750.77 45.4M
2025-09-15 768.74 770.90 761.99 763.19 42.6M
2025-09-12 767.45 772.97 765.98 769.72 27.8M
2025-09-11 757.13 773.52 756.57 767.83 23.2M
2025-09-10 750.42 754.89 750.42 754.05 24.8M
2025-09-09 750.46 752.49 742.84 751.20 32.5M
2025-09-08 747.31 750.56 741.58 749.96 39.8M
2025-09-05 736.92 746.95 735.83 746.11 20.8M
2025-09-04 737.40 737.40 728.85 735.23 31.9M
2025-09-03 725.89 737.97 725.89 737.50 24.8M
2025-09-02 712.80 726.42 709.30 725.31 24.3M
2025-09-01 708.66 714.03 708.66 712.75 5.8M
2025-08-29 715.05 715.05 707.14 708.34 25.9M
2025-08-28 703.75 715.98 702.07 713.45 27.0M
2025-08-27 695.08 704.43 685.79 703.71 19.8M
2025-08-26 694.23 699.35 691.03 692.03 51.3M
2025-08-25 706.63 707.79 693.33 694.69 18.0M
2025-08-22 702.27 709.36 698.40 706.37 28.8M
2025-08-21 697.35 705.03 696.00 702.71 44.0M
2025-08-20 698.83 706.78 696.72 699.10 17.7M
2025-08-19 698.84 702.77 697.17 700.46 15.6M
2025-08-18 698.74 700.46 693.97 698.85 14.8M
2025-08-15 699.99 704.37 696.62 697.73 16.4M
2025-08-14 706.56 706.56 697.72 699.55 17.3M
2025-08-13 709.59 711.01 704.78 705.79 22.1M
2025-08-12 707.13 711.60 704.62 709.52 20.8M
2025-08-11 703.18 708.16 700.63 707.20 25.3M
2025-08-08 706.03 713.20 701.41 703.64 16.7M
2025-08-07 694.54 708.95 694.54 707.29 20.1M
2025-08-06 685.54 694.22 685.54 693.44 23.8M
2025-08-05 679.78 686.75 679.78 685.98 23.8M
2025-08-04 682.25 682.56 677.30 680.20 15.0M
2025-08-01 682.73 685.82 675.90 682.99 14.9M
2025-07-31 684.41 690.14 681.75 682.58 43.3M
2025-07-30 690.28 690.94 682.33 683.94 22.9M
2025-07-29 683.64 691.47 675.62 690.53 29.9M
2025-07-28 684.84 685.48 676.41 683.77 40.0M
2025-07-25 682.57 686.12 676.37 685.74 28.0M
2025-07-24 685.43 686.55 680.26 682.83 55.2M
2025-07-23 678.65 686.64 675.94 685.10 55.1M
2025-07-22 687.59 689.36 677.64 678.56 24.1M
2025-07-21 695.43 696.96 682.66 687.53 19.8M
2025-07-18 701.24 702.91 694.78 695.57 18.8M
2025-07-17 699.06 706.15 698.06 701.25 22.1M
2025-07-16 700.11 703.64 697.27 698.88 22.8M
2025-07-15 697.81 701.59 694.79 698.08 23.8M
2025-07-14 697.73 699.70 694.17 698.64 19.7M
2025-07-11 694.21 700.00 690.79 697.80 17.3M
2025-07-10 690.02 695.27 686.53 694.15 22.7M
2025-07-09 692.00 693.37 687.35 688.43 25.7M
2025-07-08 694.99 698.45 690.58 692.19 23.1M
2025-07-07 702.93 704.85 693.88 694.71 20.2M
2025-07-04 699.19 703.65 699.02 703.19 3.7M
2025-07-03 700.40 704.75 695.80 699.45 36.9M
2025-07-02 696.26 702.16 696.26 699.80 34.0M
2025-07-01 695.70 698.27 694.05 696.77 19.5M
2025-06-30 688.06 696.23 687.26 694.28 29.4M
2025-06-27 690.23 696.85 686.19 686.67 22.9M
2025-06-26 687.00 691.12 682.38 689.50 25.9M
2025-06-25 681.80 688.76 681.80 686.80 31.8M
2025-06-24 676.13 683.17 676.13 682.37 41.0M
2025-06-23 680.54 681.54 674.47 676.76 28.3M
2025-06-20 680.00 683.05 674.86 681.04 233.1M
2025-06-19 682.85 684.16 677.64 679.26 11.4M
2025-06-18 687.46 690.52 680.67 683.37 29.0M
2025-06-17 694.44 696.10 686.77 688.37 31.5M
2025-06-16 702.17 703.93 693.93 695.09 24.3M
2025-06-13 705.13 705.13 698.70 701.59 24.6M
2025-06-12 707.99 708.87 701.39 705.60 58.5M
2025-06-11 710.51 711.89 704.11 704.98 31.2M
2025-06-10 705.40 711.53 702.77 711.02 19.6M
2025-06-09 710.29 715.21 703.66 708.13 17.2M
2025-06-06 701.87 711.34 698.50 709.14 20.3M
2025-06-05 697.48 702.91 697.42 701.29 21.0M
2025-06-04 697.66 702.11 695.72 696.85 26.8M
2025-06-03 698.59 701.21 692.81 697.38 30.2M
2025-06-02 699.40 709.63 693.21 696.77 30.5M
2025-05-30 697.96 702.44 693.42 698.49 138.3M
2025-05-29 701.51 708.02 697.45 698.16 37.0M
2025-05-28 696.62 706.09 696.62 700.53 54.7M
2025-05-27 697.52 710.11 695.70 696.85 39.9M
2025-05-26 694.42 697.59 692.90 696.66 7.8M
2025-05-23 693.04 695.25 684.76 694.07 22.9M
2025-05-22 700.83 701.47 690.15 691.66 30.8M
2025-05-21 700.27 704.62 698.10 702.65 42.5M
2025-05-20 700.39 704.70 698.13 698.92 27.7M
2025-05-19 696.06 706.14 693.53 700.65 31.6M
2025-05-16 692.25 697.60 691.43 695.53 26.6M
2025-05-15 692.92 696.95 686.99 693.64 35.7M
2025-05-14 692.71 693.65 686.94 693.16 45.8M
2025-05-13 685.11 699.19 681.14 691.13 40.2M
2025-05-12 692.63 697.34 675.07 683.98 22.3M
2025-05-09 686.11 697.00 686.11 689.76 41.7M
2025-05-08 697.68 703.67 686.91 688.01 40.3M
2025-05-07 683.47 697.73 682.08 696.48 38.3M
2025-05-06 664.22 685.82 663.62 684.94 30.4M
2025-05-05 662.44 666.18 658.22 664.56 20.4M
2025-05-02 658.93 669.46 657.18 662.68 29.1M
2025-05-01 648.32 659.76 646.88 657.10 40.8M
2025-04-30 648.32 659.76 646.88 657.10 40.8M
2025-04-29 669.09 671.49 646.95 647.93 46.1M
2025-04-28 675.59 678.51 668.04 669.53 35.6M
2025-04-25 668.32 677.18 663.21 675.23 33.5M
2025-04-24 659.17 673.74 658.38 668.30 52.2M
2025-04-23 641.39 661.41 641.39 659.20 40.7M
2025-04-22 633.08 642.28 633.08 640.33 40.5M
2025-04-21 629.06 634.82 626.95 633.53 25.4M
2025-04-16 621.25 635.59 621.20 628.16 35.7M
2025-04-15 625.26 628.43 619.93 621.38 41.9M
2025-04-14 614.84 631.96 614.84 624.77 71.9M
2025-04-11 611.77 620.43 609.92 614.84 64.0M
2025-04-10 622.13 622.99 610.97 611.77 99.7M
2025-04-09 595.69 621.79 590.43 620.02 143.9M
2025-04-08 599.37 612.43 595.35 596.50 146.6M
2025-04-07 609.77 618.03 590.67 596.92 264.0M
2025-04-04 644.86 644.86 610.41 612.32 29.1M
2025-04-03 631.33 654.81 626.62 644.99 51.0M
2025-04-02 625.91 635.37 622.83 634.45 32.8M
2025-04-01 617.35 625.22 612.27 624.33 59.2M
2025-03-31 615.78 617.88 606.98 615.70 34.1M
2025-03-28 617.55 620.64 608.61 616.01 33.1M
2025-03-27 616.15 620.49 614.42 618.62 29.2M
2025-03-26 616.89 621.17 615.52 616.89 20.6M
2025-03-25 611.48 619.26 611.48 616.99 25.9M
2025-03-24 611.52 615.03 608.35 611.69 25.3M
2025-03-21 615.60 616.24 608.15 609.93 177.5M
2025-03-20 615.39 616.56 611.75 615.80 23.3M
2025-03-19 613.44 619.86 611.04 615.39 26.3M
2025-03-18 616.96 624.24 612.28 613.53 30.9M
2025-03-14 602.12 618.08 602.12 616.26 28.9M
2025-03-13 598.62 602.18 597.33 600.66 25.1M
2025-03-12 594.90 600.05 591.05 599.11 42.2M
2025-03-11 596.19 599.45 588.07 595.18 34.5M
2025-03-10 608.67 608.67 591.21 595.84 41.3M
2025-03-07 608.38 609.85 598.87 608.61 27.9M
2025-03-06 608.39 614.54 604.08 608.41 34.7M
2025-03-05 605.23 608.83 601.92 608.13 31.7M
2025-03-04 600.72 608.72 585.87 605.13 60.8M
2025-03-03 609.56 621.11 599.71 600.62 49.0M
2025-02-28 605.50 615.27 603.41 610.79 215.5M
2025-02-27 618.02 618.03 597.47 604.19 38.5M
2025-02-26 615.84 620.22 610.34 618.10 30.4M
2025-02-25 626.51 627.06 614.74 616.71 29.2M
2025-02-24 622.10 628.21 616.15 626.69 26.4M
2025-02-21 634.59 635.30 619.03 622.79 22.2M
2025-02-20 629.76 636.07 624.58 634.28 30.4M
2025-02-19 626.89 630.08 622.38 628.60 57.7M
2025-02-18 627.05 631.74 622.25 628.29 35.0M
2025-02-17 626.09 627.06 617.47 625.80 6.3M
2025-02-14 625.94 628.08 624.06 625.84 41.0M
2025-02-13 626.35 630.20 621.66 625.13 37.5M
2025-02-12 610.55 628.45 608.46 625.87 27.7M
2025-02-11 605.94 612.13 602.24 610.72 27.5M
2025-02-10 606.84 611.26 604.68 605.51 29.7M
2025-02-07 604.00 607.92 601.27 606.75 32.6M
2025-02-06 600.76 604.32 595.68 603.86 27.3M
2025-02-05 601.61 613.88 596.85 600.64 39.7M
2025-02-04 597.78 605.71 593.89 602.55 36.5M
2025-01-31 605.72 612.71 592.55 596.06 38.0M
2025-01-30 600.43 611.90 600.36 606.09 27.8M
2025-01-29 594.32 601.54 590.31 600.58 23.2M
2025-01-28 593.88 596.93 591.05 595.11 34.8M
2025-01-27 590.68 596.45 589.28 593.84 22.2M
2025-01-24 590.05 593.55 587.35 592.42 23.5M
2025-01-23 591.16 594.73 584.64 589.96 40.0M
2025-01-22 583.57 594.18 581.88 590.29 43.6M
2025-01-21 580.46 590.79 579.10 582.76 24.4M
2025-01-20 582.09 582.71 579.70 580.57 16.9M
2025-01-17 580.39 586.75 579.14 582.76 24.0M
2025-01-16 580.73 582.17 577.23 580.38 34.9M
2025-01-15 573.41 581.28 572.22 579.76 29.5M
2025-01-14 573.17 578.63 570.40 572.21 31.2M
2025-01-13 569.08 574.49 566.77 573.01 22.4M
2025-01-10 572.89 574.21 565.93 569.30 34.7M
2025-01-09 571.50 582.14 571.50 573.32 12.9M
2025-01-08 575.16 575.33 568.20 571.32 29.3M
2025-01-07 567.09 576.95 567.09 575.21 23.4M
2025-01-06 565.55 575.13 563.61 566.65 25.1M
2025-01-03 569.14 571.04 562.07 563.26 18.7M
2025-01-02 566.03 570.64 566.03 569.58 19.7M