Cotação atual, histórico e gráfico do papel: B3SA3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações B3SA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/12/2025	0,73%	0,10	13,89	13,83	13,82	14,04	345M	27.372
29/12/2025	0,51%	0,07	13,79	13,59	13,59	13,83	340M	16.194
26/12/2025	1,40%	0,19	13,72	13,53	13,41	13,83	332M	15.766
23/12/2025	2,19%	0,29	13,53	13,28	13,24	13,63	361M	17.610
22/12/2025	-1,12%	-0,15	13,24	13,39	13,19	13,45	333M	24.770
19/12/2025	0,68%	0,09	13,39	13,22	13,21	13,45	527M	24.168
18/12/2025	0,38%	0,05	13,30	13,16	13,13	13,40	513M	32.239
17/12/2025	-3,43%	-0,47	13,25	13,70	13,07	13,72	1.760M	78.943
16/12/2025	-4,79%	-0,69	13,72	14,30	13,67	14,30	836M	35.671
15/12/2025	0,56%	0,08	14,41	14,54	14,41	14,61	552M	44.413
12/12/2025	0,21%	0,03	14,33	14,37	14,23	14,66	440M	32.412
11/12/2025	0,63%	0,09	14,30	14,14	14,06	14,55	334M	28.651
10/12/2025	0,64%	0,09	14,21	14,17	14,01	14,32	332M	23.124
09/12/2025	-1,60%	-0,23	14,12	14,13	13,89	14,24	416M	27.676
08/12/2025	2,43%	0,34	14,35	14,12	14,08	14,50	603M	40.762
05/12/2025	-6,72%	-1,01	14,01	15,02	13,84	15,08	908M	49.103
04/12/2025	1,56%	0,23	15,02	14,89	14,84	15,14	625M	37.878
03/12/2025	-2,05%	-0,31	14,79	15,20	14,72	15,22	496M	41.298
02/12/2025	1,41%	0,21	15,10	14,91	14,70	15,17	846M	64.907
01/12/2025	-0,47%	-0,07	14,89	14,94	14,78	15,05	380M	24.794
28/11/2025	1,56%	0,23	14,96	14,72	14,72	15,11	478M	31.957
27/11/2025	0,14%	0,02	14,73	14,61	14,54	14,78	444M	13.476
26/11/2025	3,81%	0,54	14,71	14,17	14,16	14,72	521M	37.527
25/11/2025	1,36%	0,19	14,17	13,97	13,90	14,22	300M	30.380
24/11/2025	0,65%	0,09	13,98	13,88	13,85	14,10	546M	24.747
21/11/2025	0,29%	0,04	13,89	13,81	13,59	13,89	390M	30.519
19/11/2025	-1,42%	-0,20	13,85	14,05	13,78	14,06	480M	45.330
18/11/2025	-0,78%	-0,11	14,05	14,07	13,99	14,29	800M	41.880
17/11/2025	-1,94%	-0,28	14,16	14,38	14,02	14,58	560M	38.378
14/11/2025	-0,21%	-0,03	14,44	14,45	14,33	14,60	494M	31.970
13/11/2025	2,48%	0,35	14,47	14,06	14,05	14,56	961M	42.629
12/11/2025	4,36%	0,59	14,12	13,62	13,58	14,22	1.040M	77.341
11/11/2025	3,12%	0,41	13,53	13,23	13,17	13,65	901M	42.966
10/11/2025	1,08%	0,14	13,12	13,03	12,88	13,12	486M	27.321
07/11/2025	-0,92%	-0,12	12,98	13,08	12,93	13,15	282M	21.678
06/11/2025	-0,76%	-0,10	13,10	13,25	13,03	13,25	433M	29.038
05/11/2025	2,80%	0,36	13,20	12,84	12,79	13,25	429M	33.861
04/11/2025	0,00%	0,00	12,84	12,80	12,55	12,91	487M	22.918
03/11/2025	1,42%	0,18	12,84	12,79	12,68	12,94	349M	39.369
31/10/2025	0,48%	0,06	12,66	12,73	12,64	12,76	227M	18.218
30/10/2025	-0,32%	-0,04	12,60	12,50	12,41	12,75	178M	23.557
29/10/2025	0,08%	0,01	12,64	12,70	12,55	12,79	256M	27.701
28/10/2025	0,80%	0,10	12,63	12,49	12,45	12,76	266M	29.603
27/10/2025	0,24%	0,03	12,53	12,63	12,48	12,78	191M	29.187
24/10/2025	-0,71%	-0,09	12,50	12,77	12,50	12,98	330M	25.003
23/10/2025	1,12%	0,14	12,59	12,55	12,46	12,69	316M	27.848
22/10/2025	0,97%	0,12	12,45	12,40	12,30	12,63	526M	26.928
21/10/2025	-2,61%	-0,33	12,33	12,60	12,33	12,63	222M	15.226
20/10/2025	0,80%	0,10	12,66	12,64	12,54	12,80	246M	19.107
17/10/2025	-0,32%	-0,04	12,56	12,55	12,50	12,71	484M	20.803
16/10/2025	-0,32%	-0,04	12,60	12,57	12,42	12,73	423M	30.649
15/10/2025	0,72%	0,09	12,64	12,38	12,33	12,88	567M	37.459
14/10/2025	-1,26%	-0,16	12,55	12,66	12,52	12,73	273M	21.335
13/10/2025	0,87%	0,11	12,71	12,77	12,64	12,81	244M	22.007
10/10/2025	-1,49%	-0,19	12,60	12,85	12,44	12,88	342M	29.235
09/10/2025	1,03%	0,13	12,79	12,67	12,67	13,04	370M	37.175
08/10/2025	3,43%	0,42	12,66	12,28	12,26	12,69	547M	33.761
07/10/2025	-3,16%	-0,40	12,24	12,52	12,16	12,58	411M	32.010
06/10/2025	-0,86%	-0,11	12,64	12,78	12,58	12,83	173M	15.083
03/10/2025	-0,70%	-0,09	12,75	12,85	12,69	12,93	189M	17.226
02/10/2025	-1,91%	-0,25	12,84	13,06	12,84	13,18	362M	20.711
01/10/2025	-2,31%	-0,31	13,09	13,55	13,09	13,56	434M	28.465
30/09/2025	0,00%	0,00	13,40	13,54	13,26	13,57	418M	27.863
29/09/2025	1,36%	0,18	13,40	13,40	13,31	13,56	371M	23.071
26/09/2025	2,08%	0,27	13,22	13,01	12,93	13,29	488M	45.422
25/09/2025	-1,67%	-0,22	12,95	13,14	12,89	13,19	436M	27.404
24/09/2025	-1,27%	-0,17	13,17	13,34	13,09	13,34	491M	43.946
23/09/2025	-1,19%	-0,16	13,34	13,54	13,31	13,62	557M	26.621
22/09/2025	-1,17%	-0,16	13,50	13,59	13,36	13,67	713M	33.691
19/09/2025	-0,51%	-0,07	13,66	13,73	13,66	13,96	575M	29.246
18/09/2025	0,07%	0,01	13,73	13,65	13,55	13,77	460M	23.354
17/09/2025	1,78%	0,24	13,72	13,45	13,43	14,04	549M	29.326
16/09/2025	0,82%	0,11	13,48	13,46	13,38	13,53	266M	26.169
15/09/2025	3,24%	0,42	13,37	13,09	13,03	13,55	390M	25.501
12/09/2025	-1,30%	-0,17	12,95	13,00	12,88	13,16	332M	29.278
11/09/2025	1,16%	0,15	13,12	13,08	12,99	13,33	373M	41.895
10/09/2025	-0,31%	-0,04	12,97	12,96	12,95	13,24	364M	35.050
09/09/2025	-0,99%	-0,13	13,01	13,12	12,97	13,21	224M	27.389
08/09/2025	-1,79%	-0,24	13,14	13,38	13,11	13,43	219M	29.217
05/09/2025	2,22%	0,29	13,38	13,33	13,32	13,64	335M	32.657
04/09/2025	1,08%	0,14	13,09	12,96	12,92	13,16	259M	26.919
03/09/2025	1,57%	0,20	12,95	12,74	12,65	13,14	367M	32.780
02/09/2025	-1,77%	-0,23	12,75	12,82	12,63	12,91	197M	23.040
01/09/2025	0,00%	0,00	12,98	12,95	12,89	13,17	179M	17.661
29/08/2025	-0,38%	-0,05	12,98	13,18	12,97	13,27	361M	35.493
28/08/2025	2,84%	0,36	13,03	12,78	12,67	13,30	589M	44.820
27/08/2025	1,85%	0,23	12,67	12,45	12,39	12,67	290M	18.039
26/08/2025	-0,88%	-0,11	12,44	12,55	12,38	12,57	233M	19.432
25/08/2025	-0,08%	-0,01	12,55	12,60	12,51	12,78	271M	25.667
22/08/2025	2,53%	0,31	12,56	12,35	12,27	12,68	435M	39.829
21/08/2025	-0,65%	-0,08	12,25	12,15	12,12	12,39	330M	37.686
20/08/2025	-1,60%	-0,20	12,33	12,53	12,22	12,57	559M	41.910
19/08/2025	-4,79%	-0,63	12,53	13,05	12,48	13,08	480M	60.127
18/08/2025	0,08%	0,01	13,16	13,15	13,14	13,38	233M	25.500
15/08/2025	2,33%	0,30	13,15	12,77	12,77	13,16	338M	20.734
14/08/2025	1,18%	0,15	12,85	12,58	12,58	13,15	328M	22.639
13/08/2025	0,40%	0,05	12,70	12,64	12,57	12,78	439M	44.159
12/08/2025	-0,86%	-0,11	12,65	12,76	12,63	12,93	434M	35.408
11/08/2025	-0,93%	-0,12	12,76	12,93	12,67	12,94	279M	39.359
08/08/2025	-0,23%	-0,03	12,88	12,90	12,77	13,06	394M	38.580
07/08/2025	1,49%	0,19	12,91	12,70	12,60	12,99	561M	27.902
06/08/2025	1,11%	0,14	12,72	12,74	12,57	12,84	275M	18.948
05/08/2025	-0,79%	-0,10	12,58	12,71	12,56	12,81	210M	30.305
04/08/2025	0,71%	0,09	12,68	12,80	12,61	12,91	374M	19.566
01/08/2025	0,08%	0,01	12,59	12,71	12,42	12,91	280M	24.273
31/07/2025	-1,33%	-0,17	12,58	12,55	12,49	12,75	302M	18.415
30/07/2025	0,31%	0,04	12,75	12,59	12,52	12,87	282M	23.480
29/07/2025	0,08%	0,01	12,71	12,70	12,59	12,80	218M	27.427
28/07/2025	-2,83%	-0,37	12,70	13,14	12,58	13,19	289M	25.365
25/07/2025	-0,38%	-0,05	13,07	13,06	13,06	13,22	267M	23.658
24/07/2025	-2,02%	-0,27	13,12	13,22	13,05	13,25	270M	19.548
23/07/2025	2,45%	0,32	13,39	13,07	13,06	13,50	276M	36.094
22/07/2025	-0,23%	-0,03	13,07	13,15	13,03	13,24	227M	23.845
21/07/2025	1,00%	0,13	13,10	13,05	12,97	13,20	364M	44.593
18/07/2025	-5,60%	-0,77	12,97	13,39	12,95	13,57	1.467M	31.042
17/07/2025	0,44%	0,06	13,74	13,68	13,54	13,75	263M	20.965
16/07/2025	-0,36%	-0,05	13,68	13,77	13,57	13,81	290M	21.992
15/07/2025	0,88%	0,12	13,73	13,74	13,49	13,85	389M	24.579
14/07/2025	-0,87%	-0,12	13,61	13,67	13,41	13,67	231M	22.434
11/07/2025	-2,42%	-0,34	13,73	13,99	13,52	14,05	339M	26.311
10/07/2025	-2,83%	-0,41	14,07	14,27	13,84	14,30	769M	35.751
09/07/2025	-0,75%	-0,11	14,48	14,49	14,33	14,55	627M	33.479
08/07/2025	-0,41%	-0,06	14,59	14,61	14,43	14,64	479M	44.060
07/07/2025	-0,41%	-0,06	14,65	14,74	14,55	14,79	881M	22.649
04/07/2025	0,62%	0,09	14,71	14,51	14,51	14,85	113M	15.410
03/07/2025	1,18%	0,17	14,62	14,47	14,46	14,83	422M	29.211
02/07/2025	-0,34%	-0,05	14,45	14,49	14,19	14,66	629M	50.366
01/07/2025	2,69%	0,38	14,50	14,63	14,37	14,73	427M	33.029
27/06/2025	0,14%	0,02	14,12	13,98	13,95	14,25	289M	17.170
26/06/2025	3,60%	0,49	14,10	13,72	13,60	14,20	468M	30.752
25/06/2025	0,67%	0,09	13,61	13,41	13,40	13,67	275M	32.223
24/06/2025	0,90%	0,12	13,52	13,48	13,36	13,68	320M	30.110
23/06/2025	-1,62%	-0,22	13,40	13,62	13,28	13,63	443M	36.827
20/06/2025	-1,23%	-0,17	13,62	13,60	13,44	13,70	710M	27.893
18/06/2025	1,92%	0,26	13,79	13,49	13,45	13,80	758M	46.942
17/06/2025	0,45%	0,06	13,53	13,59	13,45	13,63	396M	34.609
16/06/2025	3,22%	0,42	13,47	13,30	13,28	13,62	422M	45.753
13/06/2025	0,54%	0,07	13,05	12,75	12,70	13,10	681M	45.520
12/06/2025	-1,96%	-0,26	12,98	12,87	12,80	13,09	863M	49.951
11/06/2025	0,76%	0,10	13,24	13,07	12,90	13,43	818M	33.482
10/06/2025	-0,15%	-0,02	13,14	13,30	13,05	13,40	426M	30.217
09/06/2025	-3,02%	-0,41	13,16	13,20	13,07	13,37	1.063M	42.413
06/06/2025	-0,07%	-0,01	13,57	13,53	13,53	13,66	339M	31.853
05/06/2025	-2,65%	-0,37	13,58	13,82	13,50	13,95	611M	51.255
04/06/2025	-1,62%	-0,23	13,95	13,90	13,88	14,17	454M	48.150
03/06/2025	3,43%	0,47	14,18	13,65	13,65	14,19	618M	39.765
02/06/2025	-1,72%	-0,24	13,71	14,16	13,54	14,17	627M	39.798
30/05/2025	-1,06%	-0,15	13,95	14,15	13,76	14,19	1.145M	36.500
29/05/2025	-1,40%	-0,20	14,10	14,10	13,90	14,24	689M	50.628
28/05/2025	-0,56%	-0,08	14,30	14,39	14,15	14,44	450M	35.958
27/05/2025	0,35%	0,05	14,38	14,61	14,38	14,61	445M	31.343
26/05/2025	-0,42%	-0,06	14,33	14,47	14,20	14,47	183M	26.767
23/05/2025	0,35%	0,05	14,39	14,06	13,83	14,39	456M	34.490
22/05/2025	-1,10%	-0,16	14,34	14,57	14,21	14,62	618M	47.894
21/05/2025	-3,01%	-0,45	14,50	14,87	14,45	14,90	582M	36.916
20/05/2025	0,88%	0,13	14,95	14,83	14,65	14,95	356M	40.579
19/05/2025	0,34%	0,05	14,82	14,77	14,66	14,86	311M	28.496
16/05/2025	0,00%	0,00	14,77	14,64	14,61	14,90	360M	24.905
15/05/2025	0,82%	0,12	14,77	14,64	14,54	14,87	641M	29.594
14/05/2025	-2,01%	-0,30	14,65	14,89	14,48	15,11	696M	38.093
13/05/2025	4,11%	0,59	14,95	14,71	14,65	15,01	865M	39.743
12/05/2025	-1,17%	-0,17	14,36	14,51	14,26	14,59	1.033M	38.894
09/05/2025	1,96%	0,28	14,53	14,30	14,20	14,62	1.258M	45.035
08/05/2025	8,37%	1,10	14,25	13,48	13,46	14,53	2.876M	64.230
07/05/2025	-0,08%	-0,01	13,15	13,24	12,95	13,25	427M	29.990
06/05/2025	-0,38%	-0,05	13,16	13,20	13,07	13,22	506M	20.098
05/05/2025	-0,75%	-0,10	13,21	13,30	13,15	13,33	287M	21.185
02/05/2025	-1,33%	-0,18	13,31	13,41	13,26	13,48	469M	27.511
30/04/2025	1,97%	0,26	13,49	13,18	13,13	13,49	806M	40.121
29/04/2025	-1,42%	-0,19	13,23	13,32	13,23	13,59	617M	32.002
28/04/2025	0,22%	0,03	13,42	13,43	13,36	13,68	464M	36.217
25/04/2025	0,90%	0,12	13,39	13,11	13,04	13,44	500M	43.011
24/04/2025	4,90%	0,62	13,27	12,70	12,68	13,30	754M	82.544
23/04/2025	1,85%	0,23	12,65	12,53	12,53	12,84	439M	47.380
22/04/2025	1,97%	0,24	12,42	12,10	12,09	12,49	308M	23.977
17/04/2025	1,00%	0,12	12,18	12,01	11,96	12,25	202M	29.651
16/04/2025	-1,63%	-0,20	12,06	12,15	12,00	12,22	587M	61.738
15/04/2025	0,74%	0,09	12,26	12,08	12,06	12,35	373M	30.148
14/04/2025	1,93%	0,23	12,17	12,23	11,94	12,25	429M	35.771
11/04/2025	0,67%	0,08	11,94	11,95	11,71	12,00	547M	41.428
10/04/2025	-2,55%	-0,31	11,86	12,16	11,75	12,17	441M	26.717
09/04/2025	3,66%	0,43	12,17	11,62	11,60	12,25	851M	72.999
08/04/2025	-1,76%	-0,21	11,74	12,02	11,65	12,17	420M	28.198
07/04/2025	-0,83%	-0,10	11,95	11,86	11,62	12,25	600M	51.783
04/04/2025	-5,34%	-0,68	12,05	12,42	12,04	12,50	469M	30.325
03/04/2025	2,50%	0,31	12,73	12,36	12,36	12,87	724M	38.695
02/04/2025	1,31%	0,16	12,42	12,27	12,19	12,44	252M	25.280
01/04/2025	0,99%	0,12	12,26	12,01	11,99	12,34	272M	22.117
31/03/2025	-0,82%	-0,10	12,14	12,14	12,00	12,29	357M	25.177
28/03/2025	-1,21%	-0,15	12,24	12,30	12,07	12,45	247M	18.975
27/03/2025	0,08%	0,01	12,39	12,41	12,31	12,48	340M	31.237
26/03/2025	-0,08%	-0,01	12,38	12,40	12,32	12,61	274M	42.071
25/03/2025	-0,08%	-0,01	12,39	12,47	12,31	12,60	316M	41.962
24/03/2025	-1,27%	-0,16	12,40	12,56	12,32	12,56	504M	31.900
21/03/2025	1,29%	0,16	12,56	12,52	12,33	12,57	585M	36.135
20/03/2025	0,40%	0,05	12,40	12,30	12,24	12,49	529M	40.282
19/03/2025	2,57%	0,31	12,35	12,18	12,00	12,44	513M	56.149
18/03/2025	-3,06%	-0,38	12,04	12,38	11,91	12,41	1.350M	59.154
17/03/2025	-3,50%	-0,45	12,42	12,87	12,41	12,87	1.133M	57.934
14/03/2025	10,95%	1,27	12,87	11,73	11,70	12,90	1.561M	72.254
13/03/2025	10,48%	1,10	11,60	10,98	10,93	11,63	1.265M	54.789
12/03/2025	0,96%	0,10	10,50	10,40	10,35	10,52	416M	28.112
11/03/2025	-0,67%	-0,07	10,40	10,49	10,34	10,51	274M	40.997
10/03/2025	-2,15%	-0,23	10,47	10,55	10,37	10,59	351M	33.820
07/03/2025	0,56%	0,06	10,70	10,60	10,52	10,84	446M	59.883
06/03/2025	1,04%	0,11	10,64	10,50	10,44	10,69	422M	33.898
05/03/2025	1,25%	0,13	10,53	10,23	10,17	10,58	492M	37.805
28/02/2025	-2,80%	-0,30	10,40	10,62	10,34	10,67	605M	40.591
27/02/2025	0,56%	0,06	10,70	10,64	10,63	10,87	354M	29.208
26/02/2025	-1,48%	-0,16	10,64	10,85	10,61	10,87	432M	27.597
25/02/2025	-0,37%	-0,04	10,80	10,88	10,73	10,94	823M	40.540
24/02/2025	-3,39%	-0,38	10,84	11,23	10,80	11,25	640M	48.815
21/02/2025	-0,62%	-0,07	11,22	11,04	10,94	11,30	1.047M	46.274
20/02/2025	-0,70%	-0,08	11,29	11,37	11,16	11,43	497M	33.520
19/02/2025	-1,30%	-0,15	11,37	11,40	11,25	11,44	431M	38.618
18/02/2025	-0,52%	-0,06	11,52	11,59	11,40	11,73	672M	36.766
17/02/2025	-0,09%	-0,01	11,58	11,65	11,51	11,71	419M	49.550
14/02/2025	3,76%	0,42	11,59	11,30	11,27	11,65	536M	35.252
13/02/2025	1,18%	0,13	11,17	10,99	10,98	11,24	244M	22.052
12/02/2025	-1,25%	-0,14	11,04	11,01	10,91	11,11	475M	43.509
11/02/2025	0,72%	0,08	11,18	11,20	11,11	11,33	331M	25.739
10/02/2025	1,28%	0,14	11,10	11,08	10,98	11,18	280M	23.767
07/02/2025	-2,32%	-0,26	10,96	11,21	10,91	11,26	385M	25.608
06/02/2025	2,09%	0,23	11,22	10,94	10,92	11,26	296M	22.644
05/02/2025	-0,72%	-0,08	10,99	11,08	10,89	11,09	396M	40.389
04/02/2025	-0,81%	-0,09	11,07	11,18	11,01	11,25	453M	47.477
03/02/2025	-0,27%	-0,03	11,16	11,20	11,07	11,38	477M	51.797
31/01/2025	0,90%	0,10	11,19	11,09	11,04	11,31	679M	42.719
30/01/2025	5,12%	0,54	11,09	10,56	10,56	11,17	1.061M	33.288
29/01/2025	0,00%	0,00	10,55	10,61	10,50	10,62	461M	33.651
28/01/2025	-0,09%	-0,01	10,55	10,56	10,43	10,61	482M	43.886
27/01/2025	1,83%	0,19	10,56	10,34	10,29	10,56	553M	48.402
24/01/2025	0,19%	0,02	10,37	10,35	10,26	10,40	466M	27.822
23/01/2025	-0,77%	-0,08	10,35	10,43	10,29	10,50	381M	30.532
22/01/2025	0,58%	0,06	10,43	10,48	10,33	10,50	494M	37.410
21/01/2025	0,48%	0,05	10,37	10,33	10,20	10,48	264M	28.093
20/01/2025	-0,29%	-0,03	10,32	10,20	10,20	10,46	118M	16.476
17/01/2025	0,78%	0,08	10,35	10,29	10,18	10,42	317M	21.649
16/01/2025	-2,19%	-0,23	10,27	10,46	10,18	10,48	274M	26.517
15/01/2025	6,71%	0,66	10,50	9,97	9,93	10,51	546M	44.960
14/01/2025	0,51%	0,05	9,84	9,79	9,71	9,93	385M	38.240
13/01/2025	-0,10%	-0,01	9,79	9,81	9,73	9,89	299M	37.033
10/01/2025	-3,92%	-0,40	9,80	10,16	9,80	10,19	365M	51.413
09/01/2025	-0,97%	-0,10	10,20	10,21	9,94	10,30	552M	42.228
08/01/2025	-0,10%	-0,01	10,30	10,23	10,21	10,36	396M	48.935
07/01/2025	-0,67%	-0,07	10,31	10,42	10,28	10,56	629M	41.809
06/01/2025	2,77%	0,28	10,38	10,25	10,16	10,44	409M	48.936
03/01/2025	-0,98%	-0,10	10,10	10,16	10,04	10,28	433M	38.306
02/01/2025	-1,16%	-0,12	10,20	10,32	10,15	10,33	302M	62.422
30/12/2024	-0,39%	-0,04	10,32	10,35	10,22	10,40	397M	29.398
27/12/2024	0,29%	0,03	10,36	10,40	10,34	10,50	460M	37.161
26/12/2024	0,68%	0,07	10,33	10,19	10,16	10,40	318M	40.250
23/12/2024	-0,10%	-0,01	10,26	10,16	10,14	10,36	379M	41.180
20/12/2024	2,91%	0,29	10,27	9,98	9,94	10,36	652M	38.006
19/12/2024	1,22%	0,12	9,98	9,87	9,80	10,11	584M	48.417
18/12/2024	-2,57%	-0,26	9,86	10,01	9,79	10,06	824M	66.074
17/12/2024	0,00%	0,00	10,12	10,12	10,00	10,29	689M	77.938
16/12/2024	-0,98%	-0,10	10,12	10,29	10,10	10,50	924M	58.700
13/12/2024	-0,58%	-0,06	10,22	10,25	10,17	10,47	1.553M	75.203
12/12/2024	-1,06%	-0,11	10,28	10,26	10,10	10,35	1.000M	66.584
11/12/2024	2,26%	0,23	10,39	10,15	10,04	10,62	930M	51.571
10/12/2024	1,60%	0,16	10,16	10,10	9,97	10,16	745M	45.838
09/12/2024	0,70%	0,07	10,00	9,92	9,90	10,11	600M	50.897
06/12/2024	1,53%	0,15	9,93	9,89	9,80	10,20	1.279M	66.705
05/12/2024	2,19%	0,21	9,78	9,71	9,67	9,85	531M	29.745
04/12/2024	1,16%	0,11	9,57	9,41	9,40	9,64	335M	35.923
03/12/2024	0,96%	0,09	9,46	9,40	9,31	9,49	372M	44.823
02/12/2024	1,19%	0,11	9,37	9,20	9,14	9,42	730M	57.633
29/11/2024	1,20%	0,11	9,26	9,20	8,99	9,34	753M	74.326
28/11/2024	-6,25%	-0,61	9,15	9,77	9,15	9,82	617M	63.096
27/11/2024	-4,13%	-0,42	9,76	10,13	9,76	10,19	570M	46.840
26/11/2024	0,39%	0,04	10,18	10,19	10,03	10,25	533M	26.280
25/11/2024	1,20%	0,12	10,14	10,04	9,97	10,19	866M	46.480
22/11/2024	2,04%	0,20	10,02	9,96	9,83	10,02	587M	40.725
21/11/2024	-2,00%	-0,20	9,82	9,89	9,80	9,92	667M	47.332
19/11/2024	0,20%	0,02	10,02	10,01	9,97	10,09	536M	31.182
18/11/2024	-2,63%	-0,27	10,00	10,13	9,94	10,18	886M	79.621
14/11/2024	0,39%	0,04	10,27	10,19	10,08	10,32	885M	40.563
13/11/2024	-0,78%	-0,08	10,23	10,33	10,08	10,36	751M	40.449
12/11/2024	1,48%	0,15	10,31	10,15	10,07	10,35	570M	44.579
11/11/2024	-1,45%	-0,15	10,16	10,25	10,07	10,27	671M	29.662
08/11/2024	-3,73%	-0,40	10,31	10,48	10,21	10,55	605M	49.238
07/11/2024	0,56%	0,06	10,71	10,60	10,49	11,01	590M	40.063
06/11/2024	-2,92%	-0,32	10,65	10,71	10,53	10,76	405M	34.893
05/11/2024	1,01%	0,11	10,97	10,72	10,62	10,98	314M	26.951
04/11/2024	4,22%	0,44	10,86	10,53	10,51	10,88	428M	26.086
01/11/2024	-1,88%	-0,20	10,42	10,65	10,33	10,65	345M	27.750
31/10/2024	-1,48%	-0,16	10,62	10,74	10,57	10,75	298M	23.462
30/10/2024	-0,46%	-0,05	10,78	10,85	10,72	10,87	286M	20.923
29/10/2024	-0,55%	-0,06	10,83	10,88	10,77	10,92	284M	26.111
28/10/2024	1,68%	0,18	10,89	10,78	10,77	10,95	318M	30.295
25/10/2024	-0,65%	-0,07	10,71	10,75	10,63	10,80	282M	26.979
24/10/2024	1,51%	0,16	10,78	10,62	10,51	10,78	362M	27.106
23/10/2024	0,09%	0,01	10,62	10,52	10,46	10,62	419M	31.513
22/10/2024	-2,21%	-0,24	10,61	10,74	10,55	10,81	311M	25.664
21/10/2024	1,88%	0,20	10,85	10,67	10,67	10,85	287M	36.708
18/10/2024	-0,65%	-0,07	10,65	10,78	10,59	10,82	331M	23.915
17/10/2024	-2,37%	-0,26	10,72	10,84	10,63	10,88	248M	33.436
16/10/2024	1,29%	0,14	10,98	10,85	10,75	11,01	450M	28.390
15/10/2024	-0,37%	-0,04	10,84	10,90	10,79	11,00	328M	32.889
14/10/2024	1,78%	0,19	10,88	10,69	10,66	10,98	388M	25.810
11/10/2024	-0,56%	-0,06	10,69	10,72	10,54	10,75	271M	18.335
10/10/2024	0,66%	0,07	10,75	10,71	10,70	10,83	405M	37.474
09/10/2024	-0,19%	-0,02	10,68	10,61	10,58	10,74	490M	28.891
08/10/2024	1,42%	0,15	10,70	10,49	10,39	10,78	494M	32.486
07/10/2024	-1,86%	-0,20	10,55	10,80	10,46	10,81	531M	29.526
04/10/2024	0,28%	0,03	10,75	10,70	10,65	10,76	461M	29.056
03/10/2024	-2,01%	-0,22	10,72	10,79	10,67	10,84	449M	44.038
02/10/2024	2,15%	0,23	10,94	10,90	10,78	10,98	673M	42.195
01/10/2024	0,00%	0,00	10,71	10,86	10,71	10,93	415M	33.378
30/09/2024	-0,19%	-0,02	10,71	10,68	10,59	10,80	652M	31.726
27/09/2024	-1,11%	-0,12	10,73	10,84	10,68	10,95	696M	39.978
26/09/2024	0,56%	0,06	10,85	10,86	10,76	10,97	1.810M	43.018
25/09/2024	-4,09%	-0,46	10,79	11,18	10,73	11,25	1.281M	48.585
24/09/2024	0,45%	0,05	11,25	11,36	11,17	11,42	960M	40.780
23/09/2024	-3,45%	-0,40	11,20	11,55	11,19	11,55	660M	58.475
20/09/2024	-3,33%	-0,40	11,60	12,00	11,57	12,06	648M	42.594
19/09/2024	-1,07%	-0,13	12,00	12,22	12,00	12,26	628M	29.304
18/09/2024	-1,06%	-0,13	12,13	12,18	12,09	12,38	515M	23.032
17/09/2024	0,82%	0,10	12,26	12,13	12,03	12,26	220M	20.334
16/09/2024	0,25%	0,03	12,16	12,20	12,10	12,24	301M	19.576
13/09/2024	0,66%	0,08	12,13	12,15	12,09	12,38	794M	32.103
12/09/2024	-0,66%	-0,08	12,05	12,15	11,94	12,28	569M	29.260
11/09/2024	-2,49%	-0,31	12,13	12,19	11,84	12,25	757M	45.836
10/09/2024	1,14%	0,14	12,44	12,22	12,17	12,46	865M	26.458
09/09/2024	0,57%	0,07	12,30	12,23	12,21	12,33	169M	20.259
06/09/2024	-2,86%	-0,36	12,23	12,51	12,22	12,55	342M	35.136
05/09/2024	0,32%	0,04	12,59	12,53	12,43	12,60	238M	23.709
04/09/2024	3,29%	0,40	12,55	12,12	12,12	12,77	563M	38.133
03/09/2024	-2,25%	-0,28	12,15	12,45	12,12	12,52	468M	40.699
02/09/2024	-1,97%	-0,25	12,43	12,59	12,37	12,64	195M	29.435
30/08/2024	1,12%	0,14	12,68	12,43	12,37	12,70	1.495M	52.744
29/08/2024	-1,26%	-0,16	12,54	12,60	12,43	12,67	491M	45.748
28/08/2024	0,40%	0,05	12,70	12,57	12,56	12,76	384M	41.070
27/08/2024	-1,17%	-0,15	12,65	12,80	12,62	12,83	503M	26.788
26/08/2024	0,47%	0,06	12,80	12,80	12,70	12,85	377M	26.011
23/08/2024	1,59%	0,20	12,74	12,65	12,54	12,85	742M	44.440
22/08/2024	-3,24%	-0,42	12,54	12,89	12,50	12,96	550M	37.286
21/08/2024	0,47%	0,06	12,96	12,96	12,83	12,96	722M	39.404
20/08/2024	0,86%	0,11	12,90	12,77	12,76	13,02	614M	47.389
19/08/2024	2,40%	0,30	12,79	12,61	12,55	12,91	397M	62.174
16/08/2024	-1,73%	-0,22	12,49	12,80	12,41	12,92	403M	41.417
15/08/2024	0,08%	0,01	12,71	12,70	12,61	12,83	330M	34.860
14/08/2024	0,47%	0,06	12,70	12,65	12,52	12,80	564M	55.155
13/08/2024	3,61%	0,44	12,64	12,29	12,24	12,64	530M	47.567
12/08/2024	1,50%	0,18	12,20	12,09	12,04	12,29	525M	38.903
09/08/2024	5,90%	0,67	12,02	11,71	11,61	12,13	680M	56.488
08/08/2024	1,89%	0,21	11,35	11,15	11,09	11,36	282M	33.477
07/08/2024	2,30%	0,25	11,14	10,98	10,92	11,17	293M	45.151
06/08/2024	0,28%	0,03	10,89	10,98	10,61	11,07	345M	35.808
05/08/2024	0,00%	0,00	10,86	10,47	10,43	10,87	423M	41.342
02/08/2024	-0,09%	-0,01	10,86	10,90	10,76	11,08	564M	29.684
01/08/2024	0,18%	0,02	10,87	10,87	10,77	11,26	515M	44.124
31/07/2024	0,84%	0,09	10,85	10,78	10,67	10,86	351M	26.209
30/07/2024	-0,83%	-0,09	10,76	10,78	10,68	10,84	236M	26.587
29/07/2024	-0,91%	-0,10	10,85	10,95	10,82	10,98	181M	22.416
26/07/2024	0,46%	0,05	10,95	10,88	10,81	11,04	209M	18.629
25/07/2024	-1,18%	-0,13	10,90	10,97	10,82	11,06	181M	20.664
24/07/2024	-1,34%	-0,15	11,03	11,11	11,03	11,16	207M	26.658
23/07/2024	-0,97%	-0,11	11,18	11,29	11,17	11,32	228M	21.699
22/07/2024	1,07%	0,12	11,29	11,18	11,13	11,44	201M	18.725
19/07/2024	0,00%	0,00	11,17	11,22	11,15	11,36	291M	23.522
18/07/2024	-2,79%	-0,32	11,17	11,42	11,13	11,51	530M	43.620
17/07/2024	0,09%	0,01	11,49	11,51	11,40	11,56	376M	38.083
16/07/2024	0,17%	0,02	11,48	11,45	11,45	11,69	320M	40.066
15/07/2024	-0,43%	-0,05	11,46	11,50	11,43	11,56	291M	26.714
12/07/2024	4,16%	0,46	11,51	11,05	11,03	11,52	793M	72.618
11/07/2024	2,98%	0,32	11,05	10,84	10,73	11,11	666M	48.807
10/07/2024	1,04%	0,11	10,73	10,70	10,63	10,73	476M	44.519
09/07/2024	-0,65%	-0,07	10,62	10,68	10,56	10,74	247M	26.665
08/07/2024	1,62%	0,17	10,69	10,43	10,43	10,76	488M	36.450
05/07/2024	-0,57%	-0,06	10,52	10,64	10,40	10,64	260M	30.441
04/07/2024	1,44%	0,15	10,58	10,49	10,46	10,65	446M	39.117
03/07/2024	-0,19%	-0,02	10,43	10,59	10,42	10,63	566M	44.968
02/07/2024	-0,19%	-0,02	10,45	10,49	10,41	10,55	462M	31.265
01/07/2024	2,25%	0,23	10,47	10,23	10,19	10,52	506M	45.996
28/06/2024	-1,54%	-0,16	10,24	10,39	10,14	10,43	262M	42.356
27/06/2024	1,76%	0,18	10,40	10,23	10,19	10,43	248M	32.479
26/06/2024	-0,97%	-0,10	10,22	10,14	10,07	10,28	486M	50.259
25/06/2024	-1,81%	-0,19	10,32	10,47	10,28	10,48	350M	27.999
24/06/2024	1,15%	0,12	10,51	10,47	10,38	10,67	265M	26.193
21/06/2024	0,68%	0,07	10,39	10,33	10,28	10,44	542M	52.574
20/06/2024	-1,34%	-0,14	10,32	10,61	10,30	10,65	365M	34.831
19/06/2024	-1,41%	-0,15	10,46	10,44	10,29	10,54	329M	29.355
18/06/2024	0,47%	0,05	10,61	10,50	10,46	10,71	415M	37.419
17/06/2024	1,83%	0,19	10,56	10,30	10,29	10,57	380M	30.559
14/06/2024	2,88%	0,29	10,37	10,10	10,05	10,42	343M	26.863
13/06/2024	-3,08%	-0,32	10,08	10,31	10,05	10,39	811M	34.820
12/06/2024	-1,42%	-0,15	10,40	10,70	10,27	10,73	552M	44.566
11/06/2024	0,57%	0,06	10,55	10,58	10,50	10,65	497M	27.553
10/06/2024	-2,42%	-0,26	10,49	10,75	10,49	10,77	334M	42.160
07/06/2024	-2,98%	-0,33	10,75	10,90	10,73	10,99	317M	30.690
06/06/2024	3,17%	0,34	11,08	10,74	10,72	11,15	419M	26.471
05/06/2024	0,28%	0,03	10,74	10,71	10,65	10,81	360M	34.760
04/06/2024	0,19%	0,02	10,71	10,70	10,64	10,82	257M	29.920
03/06/2024	-0,09%	-0,01	10,69	10,74	10,66	10,85	414M	30.043
31/05/2024	-1,65%	-0,18	10,70	10,88	10,70	10,88	796M	59.611
29/05/2024	-1,72%	-0,19	10,88	10,99	10,85	11,14	679M	44.527
28/05/2024	-0,27%	-0,03	11,07	11,21	11,03	11,26	439M	68.433
27/05/2024	-0,36%	-0,04	11,10	11,15	11,02	11,24	161M	18.113
24/05/2024	0,27%	0,03	11,14	11,08	11,01	11,22	293M	21.051
23/05/2024	0,45%	0,05	11,11	11,05	10,93	11,26	599M	32.105
22/05/2024	-3,07%	-0,35	11,06	11,29	11,05	11,38	639M	56.114
21/05/2024	-0,17%	-0,02	11,41	11,28	11,28	11,50	383M	23.042
20/05/2024	0,09%	0,01	11,43	11,27	11,17	11,50	505M	21.184
17/05/2024	-1,55%	-0,18	11,42	11,52	11,31	11,61	465M	28.419
16/05/2024	0,78%	0,09	11,60	11,60	11,45	11,67	378M	27.311
15/05/2024	0,35%	0,04	11,51	11,50	11,47	11,72	477M	35.982
14/05/2024	2,14%	0,24	11,47	11,30	11,29	11,60	772M	41.106
13/05/2024	2,65%	0,29	11,23	10,95	10,92	11,29	862M	51.722
10/05/2024	-2,41%	-0,27	10,94	11,15	10,92	11,44	1.311M	49.557
09/05/2024	-3,94%	-0,46	11,21	11,46	11,08	11,51	775M	40.428
08/05/2024	0,78%	0,09	11,67	11,52	11,47	11,71	361M	18.085
07/05/2024	0,61%	0,07	11,58	11,73	11,58	11,77	407M	24.611
06/05/2024	1,05%	0,12	11,51	11,36	11,34	11,58	495M	29.597
03/05/2024	2,98%	0,33	11,39	11,34	11,25	11,61	1.042M	60.712
02/05/2024	2,50%	0,27	11,06	10,98	10,80	11,12	498M	40.784
30/04/2024	-3,14%	-0,35	10,79	11,08	10,57	11,08	910M	85.557
29/04/2024	-0,71%	-0,08	11,14	11,20	11,09	11,31	482M	31.225
26/04/2024	3,60%	0,39	11,22	10,97	10,87	11,27	675M	53.916
25/04/2024	-1,01%	-0,11	10,83	10,91	10,75	10,94	353M	17.217
24/04/2024	-1,35%	-0,15	10,94	11,08	10,89	11,10	493M	25.229
23/04/2024	-1,60%	-0,18	11,09	11,15	11,04	11,24	491M	27.616
22/04/2024	0,81%	0,09	11,27	11,20	11,17	11,34	353M	39.492
19/04/2024	0,36%	0,04	11,18	11,14	11,12	11,33	441M	44.401
18/04/2024	-0,89%	-0,10	11,14	11,20	11,05	11,38	441M	35.005
17/04/2024	-0,79%	-0,09	11,24	11,37	11,14	11,49	544M	40.970
16/04/2024	-1,31%	-0,15	11,33	11,34	11,15	11,46	557M	78.383
15/04/2024	-1,96%	-0,23	11,48	11,72	11,34	11,77	587M	65.035
12/04/2024	-2,25%	-0,27	11,71	11,91	11,71	11,99	455M	31.453
11/04/2024	0,17%	0,02	11,98	11,94	11,83	12,06	449M	30.248
10/04/2024	-3,47%	-0,43	11,96	12,29	11,90	12,32	608M	50.992
09/04/2024	2,14%	0,26	12,39	12,13	11,98	12,41	462M	32.256
08/04/2024	1,08%	0,13	12,13	12,15	12,00	12,20	405M	35.383
05/04/2024	0,33%	0,04	12,00	12,13	11,91	12,20	550M	27.253
04/04/2024	2,22%	0,26	11,96	11,99	11,91	12,24	875M	52.996
03/04/2024	-0,26%	-0,03	11,70	11,76	11,51	11,78	711M	30.407
02/04/2024	-0,34%	-0,04	11,73	11,82	11,62	11,85	721M	37.901
01/04/2024	-1,83%	-0,22	11,77	12,06	11,73	12,11	576M	43.751
28/03/2024	-0,25%	-0,03	11,99	11,98	11,93	12,13	244M	21.855
27/03/2024	1,01%	0,12	12,02	11,82	11,78	12,02	272M	30.923
26/03/2024	0,00%	0,00	11,90	11,90	11,83	12,08	651M	32.343
25/03/2024	-0,83%	-0,10	11,90	11,98	11,90	12,11	516M	39.660
22/03/2024	-3,23%	-0,40	12,00	12,24	12,00	12,33	726M	41.472
21/03/2024	-2,75%	-0,35	12,40	12,77	12,40	12,78	434M	36.168
20/03/2024	3,57%	0,44	12,75	12,31	12,28	12,83	380M	36.202
19/03/2024	-0,40%	-0,05	12,31	12,40	12,18	12,46	262M	28.403
18/03/2024	0,24%	0,03	12,36	12,37	12,24	12,49	221M	19.819
15/03/2024	-1,44%	-0,18	12,33	12,47	12,31	12,59	574M	22.673
14/03/2024	-1,96%	-0,25	12,51	12,71	12,41	12,76	496M	51.043
13/03/2024	-0,47%	-0,06	12,76	12,74	12,73	12,96	413M	40.549
12/03/2024	1,91%	0,24	12,82	12,74	12,64	12,90	569M	37.413
11/03/2024	0,96%	0,12	12,58	12,36	12,36	12,72	436M	29.606
08/03/2024	1,14%	0,14	12,46	12,23	12,18	12,57	778M	31.565
07/03/2024	0,57%	0,07	12,32	12,24	12,11	12,40	532M	35.004
06/03/2024	0,49%	0,06	12,25	12,28	12,14	12,36	789M	35.187
05/03/2024	-0,89%	-0,11	12,19	12,39	12,11	12,41	510M	34.416
04/03/2024	-0,97%	-0,12	12,30	12,42	12,26	12,44	402M	33.720
01/03/2024	-3,20%	-0,41	12,42	12,52	12,42	12,76	873M	56.039
29/02/2024	1,99%	0,25	12,83	12,56	12,49	12,89	876M	41.865
28/02/2024	-1,33%	-0,17	12,58	12,59	12,37	12,65	323M	37.185
27/02/2024	2,16%	0,27	12,75	12,67	12,57	12,81	539M	38.060
26/02/2024	0,24%	0,03	12,48	12,45	12,43	12,58	390M	20.624
23/02/2024	-1,58%	-0,20	12,45	12,61	12,11	12,73	768M	71.683
22/02/2024	-1,25%	-0,16	12,65	12,93	12,64	12,93	353M	36.454
21/02/2024	-1,00%	-0,13	12,81	12,90	12,74	12,94	470M	32.322
20/02/2024	1,97%	0,25	12,94	12,61	12,61	12,99	610M	32.518
19/02/2024	-0,31%	-0,04	12,69	12,71	12,57	12,77	184M	19.691
16/02/2024	0,32%	0,04	12,73	12,75	12,60	12,79	850M	35.369
15/02/2024	-1,32%	-0,17	12,69	12,97	12,66	12,97	569M	34.830
14/02/2024	-2,87%	-0,38	12,86	13,10	12,83	13,19	486M	33.556
09/02/2024	0,61%	0,08	13,24	13,11	13,07	13,33	1.007M	44.892
08/02/2024	-2,01%	-0,27	13,16	13,49	13,12	13,50	409M	27.895
07/02/2024	1,67%	0,22	13,43	13,21	13,04	13,43	417M	35.793
06/02/2024	1,07%	0,14	13,21	13,10	13,08	13,38	525M	49.910
05/02/2024	-0,76%	-0,10	13,07	13,17	12,96	13,26	301M	46.924
02/02/2024	-0,90%	-0,12	13,17	13,26	12,98	13,37	691M	48.387
01/02/2024	1,53%	0,20	13,29	13,11	12,98	13,29	503M	33.387
31/01/2024	0,69%	0,09	13,09	13,02	13,01	13,36	389M	42.881
30/01/2024	-1,59%	-0,21	13,00	13,26	12,93	13,26	415M	32.804
29/01/2024	-0,08%	-0,01	13,21	13,25	13,09	13,32	261M	44.518
26/01/2024	-1,56%	-0,21	13,22	13,24	13,18	13,42	487M	34.113
25/01/2024	-1,47%	-0,20	13,43	13,63	13,42	13,75	334M	33.533
24/01/2024	-0,73%	-0,10	13,63	13,93	13,63	14,04	275M	28.211
23/01/2024	1,85%	0,25	13,73	13,58	13,50	13,82	423M	39.365
22/01/2024	-2,25%	-0,31	13,48	13,79	13,37	13,85	308M	28.913
19/01/2024	-0,43%	-0,06	13,79	13,85	13,54	13,96	502M	27.148
18/01/2024	0,87%	0,12	13,85	13,87	13,70	13,94	423M	42.205
17/01/2024	-1,79%	-0,25	13,73	13,97	13,71	14,00	362M	39.463
16/01/2024	-1,06%	-0,15	13,98	14,00	13,90	14,17	507M	43.353
15/01/2024	0,21%	0,03	14,13	14,10	13,99	14,15	196M	15.299
12/01/2024	1,08%	0,15	14,10	14,00	13,96	14,24	344M	36.454
11/01/2024	0,22%	0,03	13,95	13,94	13,66	14,05	323M	32.007
10/01/2024	-1,00%	-0,14	13,92	14,05	13,90	14,18	282M	34.208
09/01/2024	-1,54%	-0,22	14,06	14,07	13,93	14,14	426M	28.425
08/01/2024	2,22%	0,31	14,28	13,86	13,85	14,31	390M	40.477
05/01/2024	1,82%	0,25	13,97	13,67	13,64	14,07	545M	30.106
04/01/2024	-2,90%	-0,41	13,72	14,11	13,67	14,12	579M	43.825
03/01/2024	-0,28%	-0,04	14,13	14,18	13,98	14,28	621M	45.035
02/01/2024	-2,61%	-0,38	14,17	14,31	14,02	14,40	435M	43.596
28/12/2023	-0,21%	-0,03	14,55	14,52	14,45	14,67	298M	26.252
27/12/2023	-0,55%	-0,08	14,58	14,61	14,47	14,73	237M	17.918
26/12/2023	1,03%	0,15	14,66	14,58	14,52	14,74	160M	18.253
22/12/2023	0,14%	0,02	14,51	14,49	14,38	14,65	409M	29.857
21/12/2023	2,26%	0,32	14,49	14,48	14,30	14,57	423M	30.578
20/12/2023	-2,61%	-0,38	14,17	14,51	14,16	14,65	492M	31.200
19/12/2023	-1,29%	-0,19	14,55	14,75	14,52	14,91	452M	35.668
18/12/2023	0,48%	0,07	14,74	14,66	14,61	14,95	336M	29.643
15/12/2023	-1,08%	-0,16	14,67	14,90	14,50	14,95	758M	39.453
14/12/2023	2,77%	0,40	14,83	14,60	14,55	15,13	1.035M	86.249
13/12/2023	4,19%	0,58	14,43	13,79	13,61	14,56	901M	66.287
12/12/2023	-0,57%	-0,08	13,85	14,00	13,80	14,00	614M	58.086
11/12/2023	2,88%	0,39	13,93	13,50	13,48	13,93	550M	44.632
08/12/2023	1,88%	0,25	13,54	13,29	13,17	13,72	428M	29.879
07/12/2023	0,45%	0,06	13,29	13,28	13,16	13,40	260M	23.348
06/12/2023	-1,64%	-0,22	13,23	13,55	13,15	13,60	546M	39.436
05/12/2023	-0,66%	-0,09	13,45	13,25	13,25	13,54	538M	34.345
04/12/2023	0,07%	0,01	13,54	13,45	13,40	13,64	617M	34.371
01/12/2023	1,73%	0,23	13,53	13,33	13,18	13,56	379M	43.989
30/11/2023	0,38%	0,05	13,30	13,39	13,07	13,45	575M	46.778
29/11/2023	0,23%	0,03	13,25	13,36	13,19	13,45	769M	37.884
28/11/2023	2,32%	0,30	13,22	12,89	12,85	13,42	465M	38.166
27/11/2023	0,00%	0,00	12,92	12,99	12,68	13,06	347M	42.317
24/11/2023	-1,90%	-0,25	12,92	13,15	12,85	13,15	266M	24.749
23/11/2023	1,15%	0,15	13,17	13,07	13,01	13,23	105M	14.795
22/11/2023	1,40%	0,18	13,02	13,10	12,96	13,29	444M	41.507
21/11/2023	-2,06%	-0,27	12,84	13,02	12,80	13,10	331M	31.676
20/11/2023	2,99%	0,38	13,11	12,83	12,78	13,22	313M	33.460
17/11/2023	-1,47%	-0,19	12,73	13,00	12,73	13,03	572M	55.498
16/11/2023	2,05%	0,26	12,92	12,66	12,57	13,03	504M	90.528
14/11/2023	1,85%	0,23	12,66	12,50	12,36	12,97	575M	66.339
13/11/2023	-4,09%	-0,53	12,43	12,55	12,28	12,57	524M	51.338
10/11/2023	4,85%	0,60	12,96	12,36	12,34	12,99	465M	58.977
09/11/2023	-0,88%	-0,11	12,36	12,59	12,28	12,69	324M	44.545
08/11/2023	0,08%	0,01	12,47	12,58	12,31	12,63	353M	36.636
07/11/2023	1,80%	0,22	12,46	12,28	12,17	12,68	611M	44.613
06/11/2023	0,25%	0,03	12,24	12,33	12,05	12,34	407M	46.849
03/11/2023	5,71%	0,66	12,21	11,85	11,83	12,31	805M	67.805
01/11/2023	4,05%	0,45	11,55	11,14	11,13	11,65	513M	48.125
31/10/2023	0,18%	0,02	11,10	11,10	11,02	11,29	413M	23.964
30/10/2023	-1,07%	-0,12	11,08	11,30	11,04	11,37	442M	31.364
27/10/2023	-4,52%	-0,53	11,20	11,70	11,14	11,75	448M	48.565
26/10/2023	1,65%	0,19	11,73	11,66	11,52	11,79	525M	39.959
25/10/2023	-0,52%	-0,06	11,54	11,54	11,49	11,83	837M	41.896
24/10/2023	2,56%	0,29	11,60	11,40	11,31	11,72	635M	39.577
23/10/2023	1,43%	0,16	11,31	11,06	11,01	11,42	335M	26.704
20/10/2023	1,36%	0,15	11,15	10,98	10,95	11,21	454M	38.168
19/10/2023	-1,17%	-0,13	11,00	11,20	10,99	11,29	507M	43.412
18/10/2023	-1,24%	-0,14	11,13	11,15	11,03	11,34	798M	66.776
17/10/2023	-4,00%	-0,47	11,27	11,56	11,20	11,61	892M	50.911
16/10/2023	1,21%	0,14	11,74	11,67	11,65	11,88	221M	35.907
13/10/2023	-3,57%	-0,43	11,60	11,94	11,55	11,94	367M	34.685
11/10/2023	-0,17%	-0,02	12,03	12,12	11,91	12,13	312M	30.588
10/10/2023	2,29%	0,27	12,05	11,79	11,79	12,17	522M	37.340
09/10/2023	-0,51%	-0,06	11,78	11,75	11,56	11,88	404M	45.529
06/10/2023	0,94%	0,11	11,84	11,51	11,40	11,93	614M	49.368
05/10/2023	-1,10%	-0,13	11,73	11,85	11,54	12,00	295M	31.399
04/10/2023	3,22%	0,37	11,86	11,62	11,51	11,89	386M	37.114
03/10/2023	-4,25%	-0,51	11,49	11,88	11,33	11,96	598M	54.791
02/10/2023	-2,36%	-0,29	12,00	12,18	11,85	12,27	318M	39.639
29/09/2023	0,66%	0,08	12,29	12,42	12,13	12,49	283M	21.933
28/09/2023	1,50%	0,18	12,21	12,06	11,97	12,26	386M	35.942
27/09/2023	-0,33%	-0,04	12,03	12,11	11,88	12,29	533M	38.166
26/09/2023	-2,19%	-0,27	12,07	12,20	11,99	12,32	622M	43.335
25/09/2023	0,08%	0,01	12,34	12,44	12,31	12,48	377M	23.903
22/09/2023	-2,07%	-0,26	12,33	12,54	12,32	12,63	372M	26.597
21/09/2023	-4,11%	-0,54	12,59	12,84	12,57	12,99	516M	46.840
20/09/2023	1,63%	0,21	13,13	12,97	12,97	13,35	405M	30.307
19/09/2023	-1,22%	-0,16	12,92	13,08	12,81	13,15	280M	28.392
18/09/2023	-0,91%	-0,12	13,08	13,28	13,02	13,34	206M	30.539
15/09/2023	-0,75%	-0,10	13,20	13,32	13,19	13,39	484M	21.945
14/09/2023	0,68%	0,09	13,30	13,21	13,00	13,38	360M	36.139
13/09/2023	0,38%	0,05	13,21	13,23	13,05	13,43	384M	32.375
12/09/2023	1,94%	0,25	13,16	12,92	12,84	13,24	391M	33.972
11/09/2023	2,95%	0,37	12,91	12,64	12,58	12,97	417M	49.056
08/09/2023	0,00%	0,00	12,54	12,47	12,36	12,62	399M	46.475
06/09/2023	-1,80%	-0,23	12,54	12,76	12,53	12,85	342M	27.806
05/09/2023	-2,22%	-0,29	12,77	12,96	12,70	13,00	437M	34.042
04/09/2023	0,62%	0,08	13,06	13,01	12,96	13,24	253M	38.069
01/09/2023	0,39%	0,05	12,98	12,86	12,64	13,10	675M	45.647
31/08/2023	-2,19%	-0,29	12,93	13,15	12,84	13,15	547M	43.837
30/08/2023	-2,58%	-0,35	13,22	13,59	13,17	13,64	412M	33.654
29/08/2023	0,30%	0,04	13,57	13,64	13,37	13,71	548M	32.429
28/08/2023	0,30%	0,04	13,53	13,53	13,37	13,64	348M	28.433
25/08/2023	-1,46%	-0,20	13,49	13,65	13,36	13,77	382M	45.522
24/08/2023	-3,59%	-0,51	13,69	14,09	13,62	14,14	424M	44.161
23/08/2023	2,45%	0,34	14,20	13,86	13,82	14,21	435M	31.523
22/08/2023	2,82%	0,38	13,86	13,63	13,54	13,87	288M	34.022
21/08/2023	-1,32%	-0,18	13,48	13,55	13,45	13,66	227M	24.334
18/08/2023	1,71%	0,23	13,66	13,39	13,29	13,81	344M	30.740
17/08/2023	-2,75%	-0,38	13,43	13,85	13,40	13,93	436M	47.061
16/08/2023	-1,50%	-0,21	13,81	14,05	13,76	14,15	360M	31.949
15/08/2023	-0,64%	-0,09	14,02	14,21	13,92	14,21	386M	23.485
14/08/2023	-0,63%	-0,09	14,11	14,12	13,92	14,23	432M	30.866
11/08/2023	-0,49%	-0,07	14,20	14,20	13,96	14,44	416M	31.995
10/08/2023	-0,21%	-0,03	14,27	14,33	14,16	14,49	446M	27.376
09/08/2023	-1,31%	-0,19	14,30	14,30	14,27	14,63	540M	37.924
08/08/2023	-0,96%	-0,14	14,49	14,45	14,24	14,65	370M	32.042
07/08/2023	-0,54%	-0,08	14,63	14,69	14,55	14,79	251M	23.245
04/08/2023	-1,08%	-0,16	14,71	14,70	14,61	15,07	281M	26.542
03/08/2023	0,68%	0,10	14,87	14,93	14,78	15,32	484M	47.227
02/08/2023	0,20%	0,03	14,77	14,74	14,46	14,87	213M	20.253
01/08/2023	-1,07%	-0,16	14,74	14,79	14,58	14,87	428M	28.658
31/07/2023	1,22%	0,18	14,90	14,82	14,81	15,15	306M	27.826
28/07/2023	0,82%	0,12	14,72	14,85	14,56	14,92	304M	23.251
27/07/2023	-2,34%	-0,35	14,60	15,00	14,54	15,19	267M	26.617
26/07/2023	-0,27%	-0,04	14,95	14,83	14,70	15,03	251M	26.322
25/07/2023	-0,73%	-0,11	14,99	15,43	14,88	15,52	514M	45.517
24/07/2023	-0,46%	-0,07	15,10	15,21	14,89	15,30	533M	52.071
21/07/2023	3,83%	0,56	15,17	14,71	14,64	15,33	549M	48.304
20/07/2023	0,07%	0,01	14,61	14,70	14,55	14,80	400M	55.051
19/07/2023	-0,75%	-0,11	14,60	14,75	14,46	14,76	329M	28.636
18/07/2023	0,82%	0,12	14,71	14,41	14,40	14,80	334M	38.081
17/07/2023	0,97%	0,14	14,59	14,26	14,14	14,65	240M	29.073
14/07/2023	-0,76%	-0,11	14,45	14,50	14,19	14,60	466M	36.038
13/07/2023	2,18%	0,31	14,56	14,25	14,25	14,73	370M	37.533
12/07/2023	2,30%	0,32	14,25	14,21	14,21	14,57	544M	44.774
11/07/2023	-1,07%	-0,15	13,93	13,99	13,54	14,08	453M	50.574
10/07/2023	-1,95%	-0,28	14,08	14,33	13,93	14,35	355M	32.228
07/07/2023	1,27%	0,18	14,36	14,20	14,06	14,58	684M	53.485
06/07/2023	-3,73%	-0,55	14,18	14,59	14,11	14,73	616M	58.782
05/07/2023	-0,07%	-0,01	14,73	14,73	14,59	15,00	580M	49.655
04/07/2023	-1,27%	-0,19	14,74	14,99	14,69	14,99	152M	16.667
03/07/2023	2,19%	0,32	14,93	14,65	14,65	14,98	333M	29.422
30/06/2023	-0,20%	-0,03	14,61	14,81	14,54	14,96	574M	44.092
29/06/2023	4,95%	0,69	14,64	13,98	13,98	14,78	621M	37.146
28/06/2023	-0,78%	-0,11	13,95	13,95	13,82	14,18	322M	29.032
27/06/2023	0,07%	0,01	14,06	14,20	13,73	14,32	498M	52.606
26/06/2023	-2,63%	-0,38	14,05	14,29	13,88	14,44	416M	32.538
23/06/2023	1,62%	0,23	14,43	14,10	14,02	14,54	455M	37.945
22/06/2023	-3,01%	-0,44	14,20	14,59	14,11	14,60	701M	61.907
21/06/2023	-0,61%	-0,09	14,64	14,70	14,53	14,81	448M	24.152
20/06/2023	-0,47%	-0,07	14,73	14,81	14,48	14,93	699M	46.964
19/06/2023	1,23%	0,18	14,80	14,61	14,56	14,84	624M	28.001
16/06/2023	-0,61%	-0,09	14,62	14,61	14,52	14,86	1.002M	48.964
15/06/2023	-3,35%	-0,51	14,71	15,14	14,67	15,34	796M	53.292
14/06/2023	4,18%	0,61	15,22	14,70	14,61	15,26	948M	56.026
13/06/2023	-1,95%	-0,29	14,61	14,91	14,48	14,93	583M	69.771
12/06/2023	1,36%	0,20	14,90	14,71	14,71	15,03	363M	29.447
09/06/2023	-0,27%	-0,04	14,70	14,95	14,69	15,23	517M	65.870
07/06/2023	2,29%	0,33	14,74	14,60	14,46	14,94	768M	49.991
06/06/2023	-0,35%	-0,05	14,41	14,51	14,26	14,70	832M	54.956
05/06/2023	0,28%	0,04	14,46	14,46	14,16	14,56	557M	35.425
02/06/2023	0,84%	0,12	14,42	14,50	14,26	14,69	641M	48.631
01/06/2023	7,36%	0,98	14,30	13,45	13,38	14,42	877M	52.117
31/05/2023	-0,22%	-0,03	13,32	13,37	13,13	13,58	936M	29.945
30/05/2023	-1,33%	-0,18	13,35	13,70	13,29	13,79	432M	30.884
29/05/2023	-0,95%	-0,13	13,53	13,65	13,45	13,71	185M	18.471
26/05/2023	3,64%	0,48	13,66	13,50	13,35	13,78	531M	34.788
25/05/2023	2,49%	0,32	13,18	13,13	12,97	13,54	808M	38.629
24/05/2023	-2,65%	-0,35	12,86	13,04	12,72	13,09	540M	40.116
23/05/2023	-1,34%	-0,18	13,21	13,47	13,04	13,52	797M	50.864
22/05/2023	-1,25%	-0,17	13,39	13,52	13,31	13,83	319M	38.705
19/05/2023	0,52%	0,07	13,56	13,60	13,35	13,83	787M	31.805
18/05/2023	1,28%	0,17	13,49	13,27	13,20	13,59	463M	35.306
17/05/2023	3,98%	0,51	13,32	12,95	12,92	13,42	990M	33.543
16/05/2023	-1,46%	-0,19	12,81	13,00	12,75	13,26	690M	42.324
15/05/2023	1,33%	0,17	13,00	12,91	12,77	13,09	341M	41.329
12/05/2023	0,39%	0,05	12,83	13,10	12,75	13,32	588M	38.117
11/05/2023	1,83%	0,23	12,78	12,44	12,36	12,84	524M	37.071
10/05/2023	-0,08%	-0,01	12,55	12,49	12,48	12,73	378M	26.971
09/05/2023	0,96%	0,12	12,56	12,37	12,30	12,72	371M	28.023
08/05/2023	-0,40%	-0,05	12,44	12,61	12,35	12,78	490M	33.274
05/05/2023	5,58%	0,66	12,49	11,96	11,96	12,69	682M	41.593
04/05/2023	2,78%	0,32	11,83	11,61	11,49	12,04	411M	43.962
03/05/2023	1,59%	0,18	11,51	11,30	11,28	11,64	279M	33.661
02/05/2023	-3,00%	-0,35	11,33	11,64	11,25	11,64	335M	32.341
28/04/2023	1,74%	0,20	11,68	11,50	11,35	11,77	396M	26.965
27/04/2023	2,04%	0,23	11,48	11,27	11,15	11,52	364M	26.668
26/04/2023	-4,66%	-0,55	11,25	11,80	11,21	11,82	492M	37.427
25/04/2023	0,34%	0,04	11,80	11,60	11,50	11,88	279M	30.724
24/04/2023	0,86%	0,10	11,76	11,73	11,53	11,98	432M	28.491
20/04/2023	0,60%	0,07	11,66	11,65	11,46	11,75	505M	36.931
19/04/2023	-2,52%	-0,30	11,59	11,73	11,52	11,83	459M	39.803
18/04/2023	-1,08%	-0,13	11,89	12,08	11,74	12,10	331M	47.399
17/04/2023	0,42%	0,05	12,02	12,00	11,88	12,08	338M	23.241
14/04/2023	1,96%	0,23	11,97	11,56	11,50	12,01	340M	41.454
13/04/2023	-1,01%	-0,12	11,74	11,80	11,33	11,83	511M	45.923
12/04/2023	1,98%	0,23	11,86	11,74	11,72	12,30	1.103M	81.731
11/04/2023	6,60%	0,72	11,63	11,06	11,01	11,66	798M	62.710
10/04/2023	1,96%	0,21	10,91	10,80	10,76	10,93	379M	23.590
06/04/2023	-0,83%	-0,09	10,70	10,85	10,63	10,95	315M	34.921
05/04/2023	-0,37%	-0,04	10,79	10,86	10,62	10,91	401M	42.219
04/04/2023	2,36%	0,25	10,83	10,71	10,67	10,96	398M	41.088
03/04/2023	2,22%	0,23	10,58	10,35	10,19	10,68	525M	49.649
31/03/2023	-4,17%	-0,45	10,35	10,81	10,13	10,85	1.118M	70.561
30/03/2023	2,56%	0,27	10,80	10,75	10,65	11,07	782M	71.530
29/03/2023	-1,40%	-0,15	10,53	10,70	10,22	10,72	683M	54.709
28/03/2023	0,85%	0,09	10,68	10,62	10,38	10,82	1.037M	69.776
27/03/2023	0,28%	0,03	10,59	10,56	10,50	10,84	745M	66.150
24/03/2023	1,34%	0,14	10,56	10,54	10,34	10,75	470M	50.824
23/03/2023	-5,62%	-0,62	10,42	11,06	10,27	11,14	883M	5.298
22/03/2023	-1,16%	-0,13	11,04	11,25	11,04	11,43	722M	52.297
21/03/2023	-0,09%	-0,01	11,17	11,14	11,14	11,44	477M	38.561
20/03/2023	-1,06%	-0,12	11,18	11,32	11,03	11,50	385M	70.833
17/03/2023	-4,72%	-0,56	11,30	11,64	11,29	11,70	919M	55.038
16/03/2023	2,77%	0,32	11,86	11,50	11,47	11,96	786M	55.472
15/03/2023	0,87%	0,10	11,54	11,30	11,13	11,70	574M	47.303
14/03/2023	0,79%	0,09	11,44	11,38	11,33	11,78	579M	58.859
13/03/2023	0,80%	0,09	11,35	11,13	10,93	11,46	557M	47.072
10/03/2023	-2,76%	-0,32	11,26	11,58	11,18	11,60	557M	36.829
09/03/2023	-0,60%	-0,07	11,58	11,60	11,53	11,83	594M	36.119
08/03/2023	5,43%	0,60	11,65	11,15	11,10	11,71	861M	55.047
07/03/2023	0,82%	0,09	11,05	10,99	10,92	11,31	439M	37.378
06/03/2023	4,18%	0,44	10,96	10,68	10,62	11,08	425M	42.190
03/03/2023	-0,66%	-0,07	10,52	10,70	10,45	10,77	505M	39.134
02/03/2023	0,86%	0,09	10,59	10,51	10,45	10,94	800M	64.791
01/03/2023	-0,47%	-0,05	10,50	10,62	10,33	10,67	478M	57.276
28/02/2023	-0,09%	-0,01	10,55	10,50	10,43	10,74	444M	40.907
27/02/2023	1,64%	0,17	10,56	10,40	10,26	10,67	435M	48.465
24/02/2023	-3,62%	-0,39	10,39	10,74	10,37	10,82	388M	41.269
23/02/2023	-0,65%	-0,07	10,78	10,85	10,64	10,99	719M	53.603
22/02/2023	-1,63%	-0,18	10,85	10,80	10,55	10,87	368M	50.307
17/02/2023	-2,99%	-0,34	11,03	11,21	11,03	11,30	421M	35.535
16/02/2023	-1,90%	-0,22	11,37	11,30	10,86	11,39	842M	79.595
15/02/2023	1,31%	0,15	11,59	11,44	11,14	11,79	796M	69.458
14/02/2023	-4,03%	-0,48	11,44	11,93	11,36	11,97	562M	52.055
13/02/2023	1,02%	0,12	11,92	11,82	11,60	11,99	474M	65.325
10/02/2023	1,29%	0,15	11,80	11,52	11,52	11,88	407M	37.701
09/02/2023	-3,88%	-0,47	11,65	12,15	11,52	12,31	493M	48.786
08/02/2023	1,93%	0,23	12,12	11,89	11,89	12,36	437M	40.909
07/02/2023	-1,82%	-0,22	11,89	12,00	11,44	12,08	699M	55.673
06/02/2023	0,00%	0,00	12,11	11,99	11,73	12,15	369M	40.094
03/02/2023	-6,85%	-0,89	12,11	12,95	12,04	13,03	930M	60.849
02/02/2023	0,70%	0,09	13,00	12,74	12,74	13,29	492M	47.106
01/02/2023	-0,39%	-0,05	12,91	12,99	12,51	13,06	541M	35.166
31/01/2023	0,70%	0,09	12,96	12,94	12,80	13,22	447M	36.203
30/01/2023	1,26%	0,16	12,87	12,79	12,65	12,90	380M	39.219
27/01/2023	-3,12%	-0,41	12,71	13,11	12,64	13,21	360M	31.839
26/01/2023	0,08%	0,01	13,12	13,16	12,83	13,38	309M	46.617
25/01/2023	2,10%	0,27	13,11	12,84	12,72	13,26	293M	33.587
24/01/2023	1,50%	0,19	12,84	12,74	12,63	12,89	280M	33.935
23/01/2023	-0,94%	-0,12	12,65	12,80	12,53	12,88	359M	56.635
20/01/2023	-1,54%	-0,20	12,77	12,90	12,70	13,00	487M	36.598
19/01/2023	-0,84%	-0,11	12,97	12,90	12,57	13,07	486M	39.229
18/01/2023	0,54%	0,07	13,08	13,26	12,93	13,63	779M	49.387
17/01/2023	0,46%	0,06	13,01	13,00	12,67	13,14	718M	63.293
16/01/2023	-1,60%	-0,21	12,95	13,16	12,82	13,20	310M	23.471
13/01/2023	-1,57%	-0,21	13,16	13,01	12,92	13,28	455M	33.366
12/01/2023	-0,59%	-0,08	13,37	13,50	13,09	13,65	571M	41.534
11/01/2023	4,59%	0,59	13,45	12,85	12,85	13,56	595M	42.623
10/01/2023	3,54%	0,44	12,86	12,31	12,25	12,99	473M	38.296
09/01/2023	-1,35%	-0,17	12,42	12,50	12,12	12,61	368M	43.742
06/01/2023	2,36%	0,29	12,59	12,25	12,24	12,74	235M	29.807
05/01/2023	3,10%	0,37	12,30	12,03	11,92	12,38	522M	45.030
04/01/2023	0,76%	0,09	11,93	12,10	11,77	12,27	558M	56.916
03/01/2023	-3,35%	-0,41	11,84	12,19	11,64	12,44	672M	65.994
02/01/2023	-7,27%	-0,96	12,25	12,79	12,07	13,04	448M	56.490
29/12/2022	-1,42%	-0,19	13,21	13,47	13,09	13,65	722M	54.916
28/12/2022	3,47%	0,45	13,40	13,03	12,78	13,51	612M	53.582
27/12/2022	-3,50%	-0,47	12,95	13,46	12,84	13,48	668M	67.019
26/12/2022	0,52%	0,07	13,42	13,36	13,13	13,50	352M	37.441
23/12/2022	8,36%	1,03	13,35	12,34	12,32	13,39	723M	44.034
22/12/2022	-1,91%	-0,24	12,32	12,54	12,15	12,68	353M	42.653
21/12/2022	-0,48%	-0,06	12,56	12,70	12,43	12,98	421M	48.729
20/12/2022	4,38%	0,53	12,62	11,96	11,91	12,81	1.080M	95.060
19/12/2022	6,43%	0,73	12,09	11,41	11,39	12,21	611M	45.176
16/12/2022	-1,47%	-0,17	11,36	11,50	11,20	11,64	596M	49.606
15/12/2022	-2,12%	-0,25	11,53	11,49	11,40	12,02	509M	58.650
14/12/2022	3,42%	0,39	11,78	11,34	11,03	11,95	954M	89.363
13/12/2022	-0,52%	-0,06	11,39	11,59	11,28	12,03	923M	62.650
12/12/2022	-2,47%	-0,29	11,45	11,71	10,98	11,89	587M	52.594
09/12/2022	0,00%	0,00	11,74	11,84	11,61	12,02	406M	56.622
08/12/2022	-4,16%	-0,51	11,74	12,12	11,56	12,30	887M	70.098
07/12/2022	0,57%	0,07	12,25	12,10	12,06	12,48	442M	34.970
06/12/2022	0,25%	0,03	12,18	12,25	11,98	12,31	500M	69.141
05/12/2022	-4,33%	-0,55	12,15	12,46	12,02	12,67	437M	50.625
02/12/2022	2,34%	0,29	12,70	12,48	12,44	13,05	599M	67.615
01/12/2022	-2,51%	-0,32	12,41	12,53	12,18	12,66	555M	66.296
30/11/2022	1,43%	0,18	12,73	12,49	12,30	12,83	719M	55.446
29/11/2022	3,89%	0,47	12,55	12,37	12,15	12,94	674M	74.390
28/11/2022	0,25%	0,03	12,08	12,10	11,98	12,29	330M	32.896
25/11/2022	-4,82%	-0,61	12,05	12,35	11,91	12,45	471M	51.377
24/11/2022	5,59%	0,67	12,66	12,14	12,11	12,83	541M	48.612
23/11/2022	0,00%	0,00	11,99	11,70	11,65	12,30	410M	37.847
22/11/2022	-0,33%	-0,04	11,99	12,06	11,64	12,33	731M	63.069
21/11/2022	1,35%	0,16	12,03	12,04	11,85	12,42	837M	61.845
18/11/2022	1,89%	0,22	11,87	11,95	11,70	12,29	1.131M	80.345
17/11/2022	-6,05%	-0,75	11,65	12,03	11,28	12,11	3.185M	15.202
16/11/2022	-0,56%	-0,07	12,40	12,46	12,23	12,64	1.228M	9.580
14/11/2022	-0,87%	-0,11	12,47	12,70	12,35	12,81	588M	61.407
11/11/2022	-5,48%	-0,73	12,58	12,80	12,32	13,22	1.028M	42.825
10/11/2022	-12,66%	-1,93	13,31	14,90	13,10	14,95	1.828M	24.820
09/11/2022	-0,59%	-0,09	15,24	15,20	14,83	15,49	1.503M	97.809
08/11/2022	0,20%	0,03	15,33	15,26	15,17	15,66	960M	48.823
07/11/2022	-1,92%	-0,30	15,30	15,41	15,20	15,60	979M	81.494
04/11/2022	1,43%	0,22	15,60	15,50	15,43	15,98	551M	47.635
03/11/2022	1,72%	0,26	15,38	14,95	14,83	15,50	592M	55.284
01/11/2022	0,53%	0,08	15,12	15,02	14,70	15,44	663M	72.025
31/10/2022	6,06%	0,86	15,04	14,13	13,89	15,13	1.374M	208
28/10/2022	2,16%	0,30	14,18	13,78	13,61	14,25	755M	61.233
27/10/2022	5,31%	0,70	13,88	13,31	13,15	14,43	786M	50.239
26/10/2022	-4,84%	-0,67	13,18	13,66	13,11	13,81	788M	67.067
25/10/2022	-1,35%	-0,19	13,85	13,88	13,77	14,24	550M	42.335
24/10/2022	-3,90%	-0,57	14,04	14,40	13,94	14,52	552M	46.304
21/10/2022	4,36%	0,61	14,61	14,00	13,95	14,81	1.106M	19.382
20/10/2022	-1,75%	-0,25	14,00	14,34	13,87	14,43	966M	59.761
19/10/2022	1,79%	0,25	14,25	14,11	13,85	14,31	441M	35.344
18/10/2022	-1,06%	-0,15	14,00	14,39	13,84	14,41	680M	42.229
17/10/2022	1,87%	0,26	14,15	14,00	13,82	14,42	464M	90.664
14/10/2022	-0,07%	-0,01	13,89	14,02	13,66	14,22	859M	39.252
13/10/2022	-3,14%	-0,45	13,90	14,00	13,66	14,26	1.051M	70.055
11/10/2022	-3,30%	-0,49	14,35	14,80	14,21	14,81	512M	51.259
10/10/2022	0,27%	0,04	14,84	14,89	14,62	14,92	349M	50.926
07/10/2022	-0,20%	-0,03	14,80	14,82	14,64	14,95	235M	31.043
06/10/2022	0,68%	0,10	14,83	14,80	14,56	14,99	574M	46.360
05/10/2022	1,73%	0,25	14,73	14,30	14,01	14,97	956M	76.675
04/10/2022	4,32%	0,60	14,48	14,65	14,12	15,16	1.033M	76.091
03/10/2022	6,36%	0,83	13,88	14,09	13,63	14,28	1.213M	94.148
30/09/2022	3,57%	0,45	13,05	12,38	12,36	13,18	783M	38.634
29/09/2022	-1,95%	-0,25	12,60	12,55	12,22	12,69	549M	34.506
28/09/2022	0,78%	0,10	12,85	12,76	12,45	12,94	659M	48.518
27/09/2022	0,08%	0,01	12,75	12,90	12,57	13,05	834M	43.215
26/09/2022	-4,85%	-0,65	12,74	13,23	12,72	13,27	563M	68.223
23/09/2022	-0,37%	-0,05	13,39	13,03	13,01	13,39	644M	36.027
22/09/2022	0,90%	0,12	13,44	13,45	13,12	13,60	750M	56.759
21/09/2022	-2,35%	-0,32	13,32	13,70	13,27	13,73	493M	48.211
20/09/2022	3,18%	0,42	13,64	13,21	13,20	13,82	759M	60.235
19/09/2022	6,79%	0,84	13,22	12,20	12,04	13,35	741M	51.337
16/09/2022	-1,43%	-0,18	12,38	12,44	12,19	12,65	886M	48.418
15/09/2022	-1,72%	-0,22	12,56	12,75	12,45	12,88	297M	31.241
14/09/2022	-0,78%	-0,10	12,78	12,82	12,70	13,02	282M	33.545
13/09/2022	-2,72%	-0,36	12,88	13,00	12,78	13,19	263M	41.745
12/09/2022	2,24%	0,29	13,24	12,95	12,94	13,33	380M	30.266
09/09/2022	-0,38%	-0,05	12,95	13,05	12,88	13,22	330M	45.654
08/09/2022	4,92%	0,61	13,00	12,40	12,33	13,04	708M	51.938
06/09/2022	-3,58%	-0,46	12,39	12,60	12,24	12,62	557M	44.964
05/09/2022	1,66%	0,21	12,85	12,64	12,57	12,96	348M	28.727
02/09/2022	4,46%	0,54	12,64	12,12	12,08	12,98	964M	60.087
01/09/2022	2,11%	0,25	12,10	11,76	11,66	12,11	537M	40.729
31/08/2022	-2,79%	-0,34	11,85	12,17	11,85	12,32	618M	32.230
30/08/2022	-1,22%	-0,15	12,19	12,47	12,01	12,57	310M	33.841
29/08/2022	-0,72%	-0,09	12,34	12,46	12,28	12,59	250M	27.663
26/08/2022	-2,66%	-0,34	12,43	12,82	12,39	12,85	273M	26.861
25/08/2022	2,49%	0,31	12,77	12,57	12,48	12,82	224M	23.909
24/08/2022	0,24%	0,03	12,46	12,40	12,28	12,69	319M	37.944
23/08/2022	1,06%	0,13	12,43	12,30	12,08	12,48	379M	56.558
22/08/2022	-1,68%	-0,21	12,30	12,45	12,27	12,52	358M	42.045
19/08/2022	-2,65%	-0,34	12,51	12,70	12,27	12,84	519M	53.431
18/08/2022	-0,16%	-0,02	12,85	12,87	12,63	12,93	218M	21.201
17/08/2022	-1,91%	-0,25	12,87	13,00	12,81	13,16	648M	46.153
16/08/2022	-0,61%	-0,08	13,12	13,13	12,89	13,21	311M	31.005
15/08/2022	0,76%	0,10	13,20	13,10	12,83	13,28	285M	32.906
12/08/2022	7,82%	0,95	13,10	12,42	12,33	13,10	756M	43.073
11/08/2022	-1,78%	-0,22	12,15	12,44	11,99	12,53	417M	40.099
10/08/2022	0,98%	0,12	12,37	12,63	12,27	12,70	565M	40.950
09/08/2022	-1,61%	-0,20	12,25	12,52	12,17	12,68	521M	52.848
08/08/2022	3,15%	0,38	12,45	12,16	12,03	12,60	531M	63.932
05/08/2022	1,43%	0,17	12,07	11,94	11,62	12,19	386M	45.076
04/08/2022	6,63%	0,74	11,90	11,25	11,25	12,00	705M	58.947
03/08/2022	3,33%	0,36	11,16	10,79	10,68	11,20	321M	25.662
02/08/2022	-0,64%	-0,07	10,80	10,90	10,67	10,99	315M	22.536
01/08/2022	-1,98%	-0,22	10,87	11,02	10,71	11,12	286M	35.395
29/07/2022	-1,51%	-0,17	11,09	11,36	11,05	11,36	299M	26.711
28/07/2022	3,49%	0,38	11,26	10,75	10,74	11,37	291M	31.971
27/07/2022	1,40%	0,15	10,88	10,87	10,62	10,93	347M	35.140
26/07/2022	0,00%	0,00	10,73	10,72	10,65	10,85	373M	54.678
25/07/2022	0,09%	0,01	10,73	10,79	10,49	10,79	330M	28.779
22/07/2022	-2,63%	-0,29	10,72	11,08	10,62	11,18	546M	40.463
21/07/2022	4,46%	0,47	11,01	10,56	10,51	11,07	592M	49.995
20/07/2022	3,23%	0,33	10,54	10,19	10,14	10,59	644M	53.012
19/07/2022	-0,58%	-0,06	10,21	10,27	10,13	10,50	485M	71.311
18/07/2022	2,39%	0,24	10,27	10,09	10,02	10,44	403M	40.360
15/07/2022	-2,43%	-0,25	10,03	10,21	9,98	10,33	675M	45.077
14/07/2022	0,00%	0,00	10,28	10,07	9,71	10,36	730M	45.553
13/07/2022	-2,47%	-0,26	10,28	10,42	10,23	10,61	672M	41.773
12/07/2022	-2,14%	-0,23	10,54	10,82	10,42	10,82	398M	61.424
11/07/2022	-5,86%	-0,67	10,77	11,21	10,69	11,22	489M	50.393
08/07/2022	0,70%	0,08	11,44	11,39	11,32	11,53	233M	30.363
07/07/2022	2,25%	0,25	11,36	11,29	11,16	11,42	270M	31.575
06/07/2022	-1,42%	-0,16	11,11	11,23	10,91	11,43	563M	38.535
05/07/2022	1,71%	0,19	11,27	11,00	10,94	11,34	292M	43.446
04/07/2022	-0,98%	-0,11	11,08	11,11	11,02	11,35	131M	20.797
01/07/2022	2,10%	0,23	11,19	10,75	10,73	11,31	302M	31.772
30/06/2022	0,09%	0,01	10,96	10,63	10,62	11,08	583M	39.931
29/06/2022	-2,84%	-0,32	10,95	11,28	10,89	11,30	260M	34.707
28/06/2022	-2,84%	-0,33	11,27	11,64	11,18	11,82	301M	33.916
27/06/2022	0,00%	0,00	11,60	11,68	11,51	11,76	240M	26.655
24/06/2022	0,17%	0,02	11,60	11,74	11,54	11,82	222M	28.283
23/06/2022	-0,60%	-0,07	11,58	11,63	11,55	11,90	329M	26.702
22/06/2022	1,39%	0,16	11,65	11,48	11,35	11,67	314M	25.678
21/06/2022	-0,52%	-0,06	11,49	11,60	11,40	11,77	247M	35.312
20/06/2022	0,87%	0,10	11,55	11,46	11,29	11,62	147M	17.066
17/06/2022	-1,38%	-0,16	11,45	11,40	11,17	11,49	563M	43.461
15/06/2022	1,04%	0,12	11,61	11,71	11,45	11,80	370M	41.348
14/06/2022	-0,43%	-0,05	11,49	11,53	11,38	11,62	314M	43.070
13/06/2022	-1,03%	-0,12	11,54	11,49	11,31	11,68	425M	46.441
10/06/2022	-2,43%	-0,29	11,66	11,80	11,65	11,94	309M	34.311
09/06/2022	1,36%	0,16	11,95	11,78	11,76	12,16	327M	41.129
08/06/2022	-0,84%	-0,10	11,79	11,80	11,74	12,05	297M	41.427
07/06/2022	-3,18%	-0,39	11,89	12,17	11,81	12,25	454M	41.063
06/06/2022	-3,08%	-0,39	12,28	12,77	12,22	12,79	245M	25.868
03/06/2022	-1,71%	-0,22	12,67	12,85	12,59	12,92	209M	33.643
02/06/2022	3,12%	0,39	12,89	12,59	12,59	12,99	320M	37.137
01/06/2022	-2,11%	-0,27	12,50	12,77	12,49	12,83	297M	32.823
31/05/2022	-0,23%	-0,03	12,77	12,83	12,63	12,96	1.571M	37.508
30/05/2022	0,79%	0,10	12,80	12,82	12,70	13,12	345M	42.404
27/05/2022	2,34%	0,29	12,70	12,47	12,32	12,88	535M	52.718
26/05/2022	4,20%	0,50	12,41	11,90	11,90	12,45	727M	70.752
25/05/2022	-0,92%	-0,11	11,91	11,91	11,61	12,05	490M	44.019
24/05/2022	-0,66%	-0,08	12,02	12,00	11,78	12,05	431M	52.870
23/05/2022	0,50%	0,06	12,10	12,08	12,02	12,20	440M	66.171
20/05/2022	1,95%	0,23	12,04	11,93	11,84	12,23	845M	66.305
19/05/2022	2,25%	0,26	11,81	11,58	11,54	11,83	488M	44.599
18/05/2022	-2,94%	-0,35	11,55	11,72	11,47	11,82	531M	48.810
17/05/2022	2,15%	0,25	11,90	11,83	11,70	12,09	436M	64.826
16/05/2022	1,57%	0,18	11,65	11,46	11,24	11,70	391M	50.764
13/05/2022	-3,61%	-0,43	11,47	11,83	11,44	11,83	722M	58.054
12/05/2022	5,40%	0,61	11,90	11,18	11,18	12,00	670M	65.377
11/05/2022	-2,42%	-0,28	11,29	11,51	11,29	11,72	326M	36.084
10/05/2022	-1,45%	-0,17	11,57	11,82	11,41	11,85	371M	59.510
09/05/2022	-0,25%	-0,03	11,74	11,69	11,51	11,97	337M	87.238
06/05/2022	-2,89%	-0,35	11,77	11,97	11,68	12,10	416M	48.064
05/05/2022	-4,19%	-0,53	12,12	12,51	11,93	12,54	460M	56.698
04/05/2022	0,80%	0,10	12,65	12,43	12,11	12,72	555M	52.769
03/05/2022	-1,95%	-0,25	12,55	12,80	12,47	12,87	340M	38.351
02/05/2022	-3,76%	-0,50	12,80	13,24	12,54	13,53	873M	54.652
29/04/2022	-2,06%	-0,28	13,30	13,65	13,27	13,76	487M	32.924
28/04/2022	0,52%	0,07	13,58	13,52	13,44	13,82	419M	34.624
27/04/2022	-0,73%	-0,10	13,51	13,77	13,38	13,91	756M	41.352
26/04/2022	-3,61%	-0,51	13,61	14,02	13,59	14,13	622M	47.939
25/04/2022	-1,67%	-0,24	14,12	14,24	14,02	14,39	432M	39.763
22/04/2022	-2,25%	-0,33	14,36	14,54	14,26	14,89	461M	57.512
20/04/2022	1,03%	0,15	14,69	14,50	14,47	14,89	356M	70.001
19/04/2022	0,14%	0,02	14,54	14,37	14,22	14,59	403M	57.281
18/04/2022	0,21%	0,03	14,52	14,50	14,35	14,69	269M	45.826
14/04/2022	0,56%	0,08	14,49	14,43	14,18	14,49	467M	47.966
13/04/2022	0,42%	0,06	14,41	14,46	14,22	14,60	727M	72.365
12/04/2022	-3,56%	-0,53	14,35	15,13	14,22	15,23	1.081M	96.532
11/04/2022	-4,62%	-0,72	14,88	15,44	14,75	15,55	665M	79.818
08/04/2022	-1,58%	-0,25	15,60	15,65	15,50	15,83	373M	47.359
07/04/2022	-0,13%	-0,02	15,85	15,70	15,60	16,01	593M	39.105
06/04/2022	0,25%	0,04	15,87	15,70	15,46	16,10	737M	54.983
05/04/2022	-1,92%	-0,31	15,83	16,08	15,83	16,33	1.730M	42.786
04/04/2022	0,62%	0,10	16,14	16,01	15,84	16,19	572M	49.393
01/04/2022	2,10%	0,33	16,04	15,79	15,76	16,18	519M	78.236
31/03/2022	0,26%	0,04	15,71	15,77	15,53	15,81	437M	26.590
30/03/2022	0,84%	0,13	15,67	15,53	15,46	15,80	702M	66.251
29/03/2022	2,98%	0,45	15,54	15,51	15,25	15,82	617M	64.196
28/03/2022	-0,33%	-0,05	15,09	15,18	15,05	15,37	550M	47.052
25/03/2022	1,68%	0,25	15,14	14,75	14,75	15,38	656M	56.999
24/03/2022	0,88%	0,13	14,89	14,74	14,49	14,90	478M	50.130
23/03/2022	0,89%	0,13	14,76	14,63	14,42	15,08	526M	53.629
22/03/2022	5,40%	0,75	14,63	14,09	14,06	14,67	704M	89.054
21/03/2022	-1,63%	-0,23	13,88	14,00	13,65	14,27	410M	47.207
18/03/2022	1,51%	0,21	14,11	13,83	12,80	14,23	1.285M	78.606
17/03/2022	2,21%	0,30	13,90	13,72	13,45	13,93	517M	58.721
16/03/2022	2,26%	0,30	13,60	13,35	13,31	13,79	631M	48.238
15/03/2022	0,30%	0,04	13,30	13,21	13,17	13,51	432M	48.100
14/03/2022	0,00%	0,00	13,26	13,27	13,12	13,52	336M	32.744
11/03/2022	-0,38%	-0,05	13,26	13,43	13,14	13,60	469M	45.308
10/03/2022	-3,55%	-0,49	13,31	13,72	13,14	13,72	496M	54.754
09/03/2022	1,32%	0,18	13,80	13,81	13,70	14,07	864M	67.627
08/03/2022	-2,01%	-0,28	13,62	13,77	13,37	14,16	1.048M	71.657
07/03/2022	-3,74%	-0,54	13,90	14,27	13,77	14,31	557M	58.576
04/03/2022	-2,23%	-0,33	14,44	14,70	14,21	14,77	432M	40.233
03/03/2022	3,14%	0,45	14,77	14,26	14,18	14,82	366M	43.512
02/03/2022	-1,78%	-0,26	14,32	14,50	14,28	14,83	647M	42.564
25/02/2022	-0,82%	-0,12	14,58	14,55	14,47	14,89	844M	78.595
24/02/2022	0,75%	0,11	14,70	13,99	13,86	14,89	641M	57.384
23/02/2022	1,39%	0,20	14,59	14,39	14,39	14,94	656M	66.895
22/02/2022	2,27%	0,32	14,39	14,25	14,23	14,74	540M	57.796
21/02/2022	-1,40%	-0,20	14,07	14,35	13,97	14,57	301M	50.530
18/02/2022	0,49%	0,07	14,27	14,31	14,25	14,71	531M	54.808
17/02/2022	-2,67%	-0,39	14,20	14,62	14,14	14,73	564M	43.422
16/02/2022	-0,07%	-0,01	14,59	14,75	14,31	14,85	450M	62.956
15/02/2022	3,40%	0,48	14,60	14,44	14,24	15,13	634M	63.230
14/02/2022	1,44%	0,20	14,12	14,17	13,96	14,48	526M	59.594
11/02/2022	-1,28%	-0,18	13,92	14,30	13,74	14,31	508M	50.976
10/02/2022	-0,42%	-0,06	14,10	14,16	13,82	14,33	437M	53.826
09/02/2022	4,50%	0,61	14,16	13,71	13,67	14,25	552M	55.911
08/02/2022	-1,09%	-0,15	13,55	13,65	13,35	13,73	597M	59.885
07/02/2022	-3,04%	-0,43	13,70	14,13	13,60	14,20	452M	52.709
04/02/2022	-0,07%	-0,01	14,13	14,06	13,88	14,22	322M	36.318
03/02/2022	0,07%	0,01	14,14	14,11	14,03	14,37	346M	39.122
02/02/2022	-0,91%	-0,13	14,13	14,27	13,97	14,59	375M	39.861
01/02/2022	-2,46%	-0,36	14,26	14,62	14,15	14,66	515M	73.897
31/01/2022	-0,81%	-0,12	14,62	14,64	14,45	14,81	763M	60.365
28/01/2022	1,94%	0,28	14,74	14,29	14,06	14,77	1.170M	84.587
27/01/2022	4,93%	0,68	14,46	13,92	13,81	14,52	1.202M	92.412
26/01/2022	3,45%	0,46	13,78	13,50	13,50	14,10	998M	89.171
25/01/2022	1,99%	0,26	13,32	12,90	12,88	13,56	947M	6.641
24/01/2022	-4,25%	-0,58	13,06	13,49	12,84	13,53	1.147M	85.683
21/01/2022	2,94%	0,39	13,64	13,23	13,15	13,88	1.101M	81.859
20/01/2022	8,08%	0,99	13,25	12,33	12,28	13,32	1.127M	90.212
19/01/2022	-0,41%	-0,05	12,26	12,44	12,25	12,49	351M	37.766
18/01/2022	-0,40%	-0,05	12,31	12,35	12,04	12,40	340M	44.529
17/01/2022	1,15%	0,14	12,36	12,20	12,11	12,59	427M	46.272
14/01/2022	5,44%	0,63	12,22	11,63	11,56	12,29	706M	61.193
13/01/2022	-0,17%	-0,02	11,59	11,47	11,46	11,73	483M	45.552
12/01/2022	3,57%	0,40	11,61	11,27	11,14	11,64	595M	58.915
11/01/2022	0,27%	0,03	11,21	11,03	10,85	11,21	552M	45.646
10/01/2022	-0,53%	-0,06	11,18	11,10	10,97	11,25	275M	34.722
07/01/2022	2,37%	0,26	11,24	10,91	10,88	11,26	453M	49.273
06/01/2022	2,43%	0,26	10,98	10,60	10,58	10,98	601M	72.853
05/01/2022	-2,10%	-0,23	10,72	10,87	10,62	10,93	316M	43.898
04/01/2022	2,15%	0,23	10,95	10,76	10,62	11,01	461M	46.974
03/01/2022	-3,77%	-0,42	10,72	11,19	10,71	11,41	339M	59.482
30/12/2021	0,54%	0,06	11,14	11,15	11,05	11,29	198M	23.851
29/12/2021	-0,72%	-0,08	11,08	11,18	10,99	11,24	151M	26.932
28/12/2021	-1,33%	-0,15	11,16	11,33	11,10	11,33	174M	24.278
27/12/2021	-0,62%	-0,07	11,31	11,50	11,19	11,55	295M	34.930
23/12/2021	-1,04%	-0,12	11,38	11,51	11,30	11,53	436M	40.236
22/12/2021	1,14%	0,13	11,50	11,39	11,33	11,67	293M	46.906
21/12/2021	-4,29%	-0,51	11,37	11,83	11,28	11,86	308M	37.642
20/12/2021	-3,49%	-0,43	11,88	12,06	11,65	12,12	321M	39.986
17/12/2021	1,99%	0,24	12,31	11,95	11,90	12,40	654M	53.693
16/12/2021	0,08%	0,01	12,07	12,12	11,99	12,54	554M	71.364
15/12/2021	-0,33%	-0,04	12,06	12,24	11,88	12,24	804M	82.698
14/12/2021	-0,41%	-0,05	12,10	12,33	12,03	12,44	332M	38.295
13/12/2021	-1,86%	-0,23	12,15	12,44	12,15	12,48	416M	44.436
10/12/2021	5,72%	0,67	12,38	12,00	11,95	12,62	517M	55.043
09/12/2021	-3,38%	-0,41	11,71	12,03	11,62	12,09	399M	55.777
08/12/2021	0,58%	0,07	12,12	12,07	11,94	12,27	467M	68.516
07/12/2021	2,29%	0,27	12,05	12,01	11,91	12,32	458M	59.072
06/12/2021	1,29%	0,15	11,78	11,75	11,64	12,02	391M	62.398
03/12/2021	1,48%	0,17	11,63	11,45	11,42	11,88	377M	53.460
02/12/2021	4,09%	0,45	11,46	11,28	11,17	11,61	448M	51.623
01/12/2021	-0,90%	-0,10	11,01	11,29	10,99	11,51	384M	62.234
30/11/2021	-3,39%	-0,39	11,11	11,43	10,96	11,49	705M	62.796
29/11/2021	-2,38%	-0,28	11,50	11,85	11,21	11,88	624M	72.485
26/11/2021	-4,77%	-0,59	11,78	12,00	11,70	12,06	245M	39.407
25/11/2021	1,48%	0,18	12,37	12,19	12,17	12,47	174M	33.616
24/11/2021	1,75%	0,21	12,19	11,82	11,68	12,27	297M	46.989
23/11/2021	-0,99%	-0,12	11,98	12,15	11,71	12,19	530M	74.733
22/11/2021	-2,97%	-0,37	12,10	12,53	12,03	12,69	261M	35.393
19/11/2021	0,00%	0,00	12,47	12,56	12,36	12,75	472M	51.303
18/11/2021	-1,50%	-0,19	12,47	12,76	12,31	12,86	501M	54.494
17/11/2021	-0,71%	-0,09	12,66	12,87	12,40	13,02	693M	56.688
16/11/2021	-2,30%	-0,30	12,75	12,96	12,67	13,39	585M	50.037
12/11/2021	-0,76%	-0,10	13,05	13,19	12,89	13,29	496M	49.125
11/11/2021	-	-	13,15	12,85	12,83	13,21	630M	64.406

Date,Open,High,Low,Close,Volume
30-Dec-25,13.83,14.04,13.82,13.89,345220780
29-Dec-25,13.59,13.83,13.59,13.79,339719991
26-Dec-25,13.53,13.83,13.41,13.72,331634514
23-Dec-25,13.28,13.63,13.24,13.53,361478243
22-Dec-25,13.39,13.45,13.19,13.24,333083008
19-Dec-25,13.22,13.45,13.21,13.39,526810054
18-Dec-25,13.16,13.40,13.13,13.30,512534156
17-Dec-25,13.70,13.72,13.07,13.25,1760326085
16-Dec-25,14.30,14.30,13.67,13.72,835866400
15-Dec-25,14.54,14.61,14.41,14.41,552320852
12-Dec-25,14.37,14.66,14.23,14.33,440129929
11-Dec-25,14.14,14.55,14.06,14.30,334075939
10-Dec-25,14.17,14.32,14.01,14.21,331710397
09-Dec-25,14.13,14.24,13.89,14.12,415576711
08-Dec-25,14.12,14.50,14.08,14.35,602955743
05-Dec-25,15.02,15.08,13.84,14.01,908431981
04-Dec-25,14.89,15.14,14.84,15.02,624683140
03-Dec-25,15.20,15.22,14.72,14.79,495806771
02-Dec-25,14.91,15.17,14.70,15.10,845936951
01-Dec-25,14.94,15.05,14.78,14.89,380232046
28-Nov-25,14.72,15.11,14.72,14.96,477779742
27-Nov-25,14.61,14.78,14.54,14.73,444186849
26-Nov-25,14.17,14.72,14.16,14.71,520779538
25-Nov-25,13.97,14.22,13.90,14.17,300174485
24-Nov-25,13.88,14.10,13.85,13.98,546191726
21-Nov-25,13.81,13.89,13.59,13.89,389715739
19-Nov-25,14.05,14.06,13.78,13.85,480171977
18-Nov-25,14.07,14.29,13.99,14.05,799534583
17-Nov-25,14.38,14.58,14.02,14.16,559856942
14-Nov-25,14.45,14.60,14.33,14.44,493602640
13-Nov-25,14.06,14.56,14.05,14.47,961318086
12-Nov-25,13.62,14.22,13.58,14.12,1039711813
11-Nov-25,13.23,13.65,13.17,13.53,900977623
10-Nov-25,13.03,13.12,12.88,13.12,486338476
07-Nov-25,13.08,13.15,12.93,12.98,282418964
06-Nov-25,13.25,13.25,13.03,13.10,433318604
05-Nov-25,12.84,13.25,12.79,13.20,428795054
04-Nov-25,12.80,12.91,12.55,12.84,487109688
03-Nov-25,12.79,12.94,12.68,12.84,348528218
31-Oct-25,12.73,12.76,12.64,12.66,226631069
30-Oct-25,12.50,12.75,12.41,12.60,177709771
29-Oct-25,12.70,12.79,12.55,12.64,255818907
28-Oct-25,12.49,12.76,12.45,12.63,265566129
27-Oct-25,12.63,12.78,12.48,12.53,190883138
24-Oct-25,12.77,12.98,12.50,12.50,329689198
23-Oct-25,12.55,12.69,12.46,12.59,315899764
22-Oct-25,12.40,12.63,12.30,12.45,525597082
21-Oct-25,12.60,12.63,12.33,12.33,222029658
20-Oct-25,12.64,12.80,12.54,12.66,246029620
17-Oct-25,12.55,12.71,12.50,12.56,483607518
16-Oct-25,12.57,12.73,12.42,12.60,422601969
15-Oct-25,12.38,12.88,12.33,12.64,567131608
14-Oct-25,12.66,12.73,12.52,12.55,273381233
13-Oct-25,12.77,12.81,12.64,12.71,243742638
10-Oct-25,12.85,12.88,12.44,12.60,341991250
09-Oct-25,12.67,13.04,12.67,12.79,370293684
08-Oct-25,12.28,12.69,12.26,12.66,547298587
07-Oct-25,12.52,12.58,12.16,12.24,411162458
06-Oct-25,12.78,12.83,12.58,12.64,173361610
03-Oct-25,12.85,12.93,12.69,12.75,189104036
02-Oct-25,13.06,13.18,12.84,12.84,362297742
01-Oct-25,13.55,13.56,13.09,13.09,433969393
30-Sep-25,13.54,13.57,13.26,13.40,417724914
29-Sep-25,13.40,13.56,13.31,13.40,370607645
26-Sep-25,13.01,13.29,12.93,13.22,487629494
25-Sep-25,13.14,13.19,12.89,12.95,436339182
24-Sep-25,13.34,13.34,13.09,13.17,491371401
23-Sep-25,13.54,13.62,13.31,13.34,557073475
22-Sep-25,13.59,13.67,13.36,13.50,713205098
19-Sep-25,13.73,13.96,13.66,13.66,574946201
18-Sep-25,13.65,13.77,13.55,13.73,459825865
17-Sep-25,13.45,14.04,13.43,13.72,549045273
16-Sep-25,13.46,13.53,13.38,13.48,265609811
15-Sep-25,13.09,13.55,13.03,13.37,390418142
12-Sep-25,13.00,13.16,12.88,12.95,331710957
11-Sep-25,13.08,13.33,12.99,13.12,373226411
10-Sep-25,12.96,13.24,12.95,12.97,364275352
09-Sep-25,13.12,13.21,12.97,13.01,223940069
08-Sep-25,13.38,13.43,13.11,13.14,218633112
05-Sep-25,13.33,13.64,13.32,13.38,334950682
04-Sep-25,12.96,13.16,12.92,13.09,258748730
03-Sep-25,12.74,13.14,12.65,12.95,367326739
02-Sep-25,12.82,12.91,12.63,12.75,196546827
01-Sep-25,12.95,13.17,12.89,12.98,178527792
29-Aug-25,13.18,13.27,12.97,12.98,360763480
28-Aug-25,12.78,13.30,12.67,13.03,588961287
27-Aug-25,12.45,12.67,12.39,12.67,290471867
26-Aug-25,12.55,12.57,12.38,12.44,233274507
25-Aug-25,12.60,12.78,12.51,12.55,270557809
22-Aug-25,12.35,12.68,12.27,12.56,435114651
21-Aug-25,12.15,12.39,12.12,12.25,330033038
20-Aug-25,12.53,12.57,12.22,12.33,559302602
19-Aug-25,13.05,13.08,12.48,12.53,480004890
18-Aug-25,13.15,13.38,13.14,13.16,233094757
15-Aug-25,12.77,13.16,12.77,13.15,337547014
14-Aug-25,12.58,13.15,12.58,12.85,328369949
13-Aug-25,12.64,12.78,12.57,12.70,438958575
12-Aug-25,12.76,12.93,12.63,12.65,433748537
11-Aug-25,12.93,12.94,12.67,12.76,278560501
08-Aug-25,12.90,13.06,12.77,12.88,394136541
07-Aug-25,12.70,12.99,12.60,12.91,560754239
06-Aug-25,12.74,12.84,12.57,12.72,275214849
05-Aug-25,12.71,12.81,12.56,12.58,210000258
04-Aug-25,12.80,12.91,12.61,12.68,373784797
01-Aug-25,12.71,12.91,12.42,12.59,279509975
31-Jul-25,12.55,12.75,12.49,12.58,302450718
30-Jul-25,12.59,12.87,12.52,12.75,281999661
29-Jul-25,12.70,12.80,12.59,12.71,218379023
28-Jul-25,13.14,13.19,12.58,12.70,289385167
25-Jul-25,13.06,13.22,13.06,13.07,266519038
24-Jul-25,13.22,13.25,13.05,13.12,269762957
23-Jul-25,13.07,13.50,13.06,13.39,276383102
22-Jul-25,13.15,13.24,13.03,13.07,226868475
21-Jul-25,13.05,13.20,12.97,13.10,364356634
18-Jul-25,13.39,13.57,12.95,12.97,1466615113
17-Jul-25,13.68,13.75,13.54,13.74,263251816
16-Jul-25,13.77,13.81,13.57,13.68,290001055
15-Jul-25,13.74,13.85,13.49,13.73,388698408
14-Jul-25,13.67,13.67,13.41,13.61,230570182
11-Jul-25,13.99,14.05,13.52,13.73,339488554
10-Jul-25,14.27,14.30,13.84,14.07,768587679
09-Jul-25,14.49,14.55,14.33,14.48,627239852
08-Jul-25,14.61,14.64,14.43,14.59,478884096
07-Jul-25,14.74,14.79,14.55,14.65,880788958
04-Jul-25,14.51,14.85,14.51,14.71,112947829
03-Jul-25,14.47,14.83,14.46,14.62,421893986
02-Jul-25,14.49,14.66,14.19,14.45,628586199
01-Jul-25,14.63,14.73,14.37,14.50,426672056
27-Jun-25,13.98,14.25,13.95,14.12,288626477
26-Jun-25,13.72,14.20,13.60,14.10,468069590
25-Jun-25,13.41,13.67,13.40,13.61,274923659
24-Jun-25,13.48,13.68,13.36,13.52,319632557
23-Jun-25,13.62,13.63,13.28,13.40,442927091
20-Jun-25,13.60,13.70,13.44,13.62,709721670
18-Jun-25,13.49,13.80,13.45,13.79,757720366
17-Jun-25,13.59,13.63,13.45,13.53,396097352
16-Jun-25,13.30,13.62,13.28,13.47,422213171
13-Jun-25,12.75,13.10,12.70,13.05,680540029
12-Jun-25,12.87,13.09,12.80,12.98,862793977
11-Jun-25,13.07,13.43,12.90,13.24,818305781
10-Jun-25,13.30,13.40,13.05,13.14,425635293
09-Jun-25,13.20,13.37,13.07,13.16,1063244663
06-Jun-25,13.53,13.66,13.53,13.57,339010414
05-Jun-25,13.82,13.95,13.50,13.58,610501815
04-Jun-25,13.90,14.17,13.88,13.95,454285553
03-Jun-25,13.65,14.19,13.65,14.18,618414930
02-Jun-25,14.16,14.17,13.54,13.71,626685889
30-May-25,14.15,14.19,13.76,13.95,1145349541
29-May-25,14.10,14.24,13.90,14.10,688852583
28-May-25,14.39,14.44,14.15,14.30,450056432
27-May-25,14.61,14.61,14.38,14.38,444500030
26-May-25,14.47,14.47,14.20,14.33,183069959
23-May-25,14.06,14.39,13.83,14.39,456128204
22-May-25,14.57,14.62,14.21,14.34,617516299
21-May-25,14.87,14.90,14.45,14.50,581616485
20-May-25,14.83,14.95,14.65,14.95,355900399
19-May-25,14.77,14.86,14.66,14.82,310575249
16-May-25,14.64,14.90,14.61,14.77,359706928
15-May-25,14.64,14.87,14.54,14.77,640951596
14-May-25,14.89,15.11,14.48,14.65,696086043
13-May-25,14.71,15.01,14.65,14.95,865148650
12-May-25,14.51,14.59,14.26,14.36,1033415787
09-May-25,14.30,14.62,14.20,14.53,1257907109
08-May-25,13.48,14.53,13.46,14.25,2876025734
07-May-25,13.24,13.25,12.95,13.15,426944319
06-May-25,13.20,13.22,13.07,13.16,505885624
05-May-25,13.30,13.33,13.15,13.21,286858426
02-May-25,13.41,13.48,13.26,13.31,468830479
30-Apr-25,13.18,13.49,13.13,13.49,805540762
29-Apr-25,13.32,13.59,13.23,13.23,617058660
28-Apr-25,13.43,13.68,13.36,13.42,463739268
25-Apr-25,13.11,13.44,13.04,13.39,500468440
24-Apr-25,12.70,13.30,12.68,13.27,753861600
23-Apr-25,12.53,12.84,12.53,12.65,438732271
22-Apr-25,12.10,12.49,12.09,12.42,307864038
17-Apr-25,12.01,12.25,11.96,12.18,201550061
16-Apr-25,12.15,12.22,12.00,12.06,586615593
15-Apr-25,12.08,12.35,12.06,12.26,372828899
14-Apr-25,12.23,12.25,11.94,12.17,429410923
11-Apr-25,11.95,12.00,11.71,11.94,546783936
10-Apr-25,12.16,12.17,11.75,11.86,441142991
09-Apr-25,11.62,12.25,11.60,12.17,850901479
08-Apr-25,12.02,12.17,11.65,11.74,420295181
07-Apr-25,11.86,12.25,11.62,11.95,599906515
04-Apr-25,12.42,12.50,12.04,12.05,468767966
03-Apr-25,12.36,12.87,12.36,12.73,724330481
02-Apr-25,12.27,12.44,12.19,12.42,251768719
01-Apr-25,12.01,12.34,11.99,12.26,272225743
31-Mar-25,12.14,12.29,12.00,12.14,357102869
28-Mar-25,12.30,12.45,12.07,12.24,247046653
27-Mar-25,12.41,12.48,12.31,12.39,340126476
26-Mar-25,12.40,12.61,12.32,12.38,273917143
25-Mar-25,12.47,12.60,12.31,12.39,315711441
24-Mar-25,12.56,12.56,12.32,12.40,503612149
21-Mar-25,12.52,12.57,12.33,12.56,584839393
20-Mar-25,12.30,12.49,12.24,12.40,529489406
19-Mar-25,12.18,12.44,12.00,12.35,513498392
18-Mar-25,12.38,12.41,11.91,12.04,1350019549
17-Mar-25,12.87,12.87,12.41,12.42,1132659828
14-Mar-25,11.73,12.90,11.70,12.87,1561010409
13-Mar-25,10.98,11.63,10.93,11.60,1265192996
12-Mar-25,10.40,10.52,10.35,10.50,415858867
11-Mar-25,10.49,10.51,10.34,10.40,273793104
10-Mar-25,10.55,10.59,10.37,10.47,350725146
07-Mar-25,10.60,10.84,10.52,10.70,445822435
06-Mar-25,10.50,10.69,10.44,10.64,421509096
05-Mar-25,10.23,10.58,10.17,10.53,492106404
28-Feb-25,10.62,10.67,10.34,10.40,604592087
27-Feb-25,10.64,10.87,10.63,10.70,353598307
26-Feb-25,10.85,10.87,10.61,10.64,432065941
25-Feb-25,10.88,10.94,10.73,10.80,822754340
24-Feb-25,11.23,11.25,10.80,10.84,640390189
21-Feb-25,11.04,11.30,10.94,11.22,1046989480
20-Feb-25,11.37,11.43,11.16,11.29,496744853
19-Feb-25,11.40,11.44,11.25,11.37,431375406
18-Feb-25,11.59,11.73,11.40,11.52,672167859
17-Feb-25,11.65,11.71,11.51,11.58,419302749
14-Feb-25,11.30,11.65,11.27,11.59,535888166
13-Feb-25,10.99,11.24,10.98,11.17,244454710
12-Feb-25,11.01,11.11,10.91,11.04,475497364
11-Feb-25,11.20,11.33,11.11,11.18,330911447
10-Feb-25,11.08,11.18,10.98,11.10,280098112
07-Feb-25,11.21,11.26,10.91,10.96,385342755
06-Feb-25,10.94,11.26,10.92,11.22,296010644
05-Feb-25,11.08,11.09,10.89,10.99,396261906
04-Feb-25,11.18,11.25,11.01,11.07,452738987
03-Feb-25,11.20,11.38,11.07,11.16,477017887
31-Jan-25,11.09,11.31,11.04,11.19,678565094
30-Jan-25,10.56,11.17,10.56,11.09,1061435592
29-Jan-25,10.61,10.62,10.50,10.55,460681222
28-Jan-25,10.56,10.61,10.43,10.55,481803040
27-Jan-25,10.34,10.56,10.29,10.56,553285609
24-Jan-25,10.35,10.40,10.26,10.37,465913645
23-Jan-25,10.43,10.50,10.29,10.35,381492131
22-Jan-25,10.48,10.50,10.33,10.43,493800006
21-Jan-25,10.33,10.48,10.20,10.37,263653272
20-Jan-25,10.20,10.46,10.20,10.32,118012887
17-Jan-25,10.29,10.42,10.18,10.35,317401812
16-Jan-25,10.46,10.48,10.18,10.27,273516607
15-Jan-25,9.97,10.51,9.93,10.50,546306277
14-Jan-25,9.79,9.93,9.71,9.84,385330576
13-Jan-25,9.81,9.89,9.73,9.79,298622512
10-Jan-25,10.16,10.19,9.80,9.80,364991306
09-Jan-25,10.21,10.30,9.94,10.20,551748555
08-Jan-25,10.23,10.36,10.21,10.30,396467485
07-Jan-25,10.42,10.56,10.28,10.31,628539711
06-Jan-25,10.25,10.44,10.16,10.38,409460587
03-Jan-25,10.16,10.28,10.04,10.10,433162349
02-Jan-25,10.32,10.33,10.15,10.20,302053949
30-Dec-24,10.35,10.40,10.22,10.32,396638888
27-Dec-24,10.40,10.50,10.34,10.36,460004729
26-Dec-24,10.19,10.40,10.16,10.33,317740029
23-Dec-24,10.16,10.36,10.14,10.26,379316443
20-Dec-24,9.98,10.36,9.94,10.27,651566349
19-Dec-24,9.87,10.11,9.80,9.98,583649924
18-Dec-24,10.01,10.06,9.79,9.86,824407360
17-Dec-24,10.12,10.29,10.00,10.12,689234504
16-Dec-24,10.29,10.50,10.10,10.12,923852838
13-Dec-24,10.25,10.47,10.17,10.22,1552880093
12-Dec-24,10.26,10.35,10.10,10.28,1000280522
11-Dec-24,10.15,10.62,10.04,10.39,929831257
10-Dec-24,10.10,10.16,9.97,10.16,745012883
09-Dec-24,9.92,10.11,9.90,10.00,600249449
06-Dec-24,9.89,10.20,9.80,9.93,1278753048
05-Dec-24,9.71,9.85,9.67,9.78,530865690
04-Dec-24,9.41,9.64,9.40,9.57,334982475
03-Dec-24,9.40,9.49,9.31,9.46,371534300
02-Dec-24,9.20,9.42,9.14,9.37,729751147
29-Nov-24,9.20,9.34,8.99,9.26,753250025
28-Nov-24,9.77,9.82,9.15,9.15,616545338
27-Nov-24,10.13,10.19,9.76,9.76,570107782
26-Nov-24,10.19,10.25,10.03,10.18,532906241
25-Nov-24,10.04,10.19,9.97,10.14,865759316
22-Nov-24,9.96,10.02,9.83,10.02,586749804
21-Nov-24,9.89,9.92,9.80,9.82,667095165
19-Nov-24,10.01,10.09,9.97,10.02,536041527
18-Nov-24,10.13,10.18,9.94,10.00,885839768
14-Nov-24,10.19,10.32,10.08,10.27,884959601
13-Nov-24,10.33,10.36,10.08,10.23,750540964
12-Nov-24,10.15,10.35,10.07,10.31,570465304
11-Nov-24,10.25,10.27,10.07,10.16,671086237
08-Nov-24,10.48,10.55,10.21,10.31,604891972
07-Nov-24,10.60,11.01,10.49,10.71,589637367
06-Nov-24,10.71,10.76,10.53,10.65,405407129
05-Nov-24,10.72,10.98,10.62,10.97,313888539
04-Nov-24,10.53,10.88,10.51,10.86,427907373
01-Nov-24,10.65,10.65,10.33,10.42,345330666
31-Oct-24,10.74,10.75,10.57,10.62,298314349
30-Oct-24,10.85,10.87,10.72,10.78,285961132
29-Oct-24,10.88,10.92,10.77,10.83,284372311
28-Oct-24,10.78,10.95,10.77,10.89,317721505
25-Oct-24,10.75,10.80,10.63,10.71,282325382
24-Oct-24,10.62,10.78,10.51,10.78,361701996
23-Oct-24,10.52,10.62,10.46,10.62,419025739
22-Oct-24,10.74,10.81,10.55,10.61,311381212
21-Oct-24,10.67,10.85,10.67,10.85,286922027
18-Oct-24,10.78,10.82,10.59,10.65,330887901
17-Oct-24,10.84,10.88,10.63,10.72,248090229
16-Oct-24,10.85,11.01,10.75,10.98,449897515
15-Oct-24,10.90,11.00,10.79,10.84,328013744
14-Oct-24,10.69,10.98,10.66,10.88,388252044
11-Oct-24,10.72,10.75,10.54,10.69,271087260
10-Oct-24,10.71,10.83,10.70,10.75,405144890
09-Oct-24,10.61,10.74,10.58,10.68,490180083
08-Oct-24,10.49,10.78,10.39,10.70,493909295
07-Oct-24,10.80,10.81,10.46,10.55,530572982
04-Oct-24,10.70,10.76,10.65,10.75,460868556
03-Oct-24,10.79,10.84,10.67,10.72,449497158
02-Oct-24,10.90,10.98,10.78,10.94,672640369
01-Oct-24,10.86,10.93,10.71,10.71,415048239
30-Sep-24,10.68,10.80,10.59,10.71,651674556
27-Sep-24,10.84,10.95,10.68,10.73,696127286
26-Sep-24,10.86,10.97,10.76,10.85,1809626413
25-Sep-24,11.18,11.25,10.73,10.79,1281217652
24-Sep-24,11.36,11.42,11.17,11.25,959806652
23-Sep-24,11.55,11.55,11.19,11.20,659935180
20-Sep-24,12.00,12.06,11.57,11.60,647800952
19-Sep-24,12.22,12.26,12.00,12.00,627899395
18-Sep-24,12.18,12.38,12.09,12.13,514762252
17-Sep-24,12.13,12.26,12.03,12.26,220199539
16-Sep-24,12.20,12.24,12.10,12.16,301025186
13-Sep-24,12.15,12.38,12.09,12.13,794222866
12-Sep-24,12.15,12.28,11.94,12.05,568806736
11-Sep-24,12.19,12.25,11.84,12.13,757409770
10-Sep-24,12.22,12.46,12.17,12.44,864636554
09-Sep-24,12.23,12.33,12.21,12.30,169183767
06-Sep-24,12.51,12.55,12.22,12.23,342274665
05-Sep-24,12.53,12.60,12.43,12.59,237632220
04-Sep-24,12.12,12.77,12.12,12.55,562524559
03-Sep-24,12.45,12.52,12.12,12.15,468322392
02-Sep-24,12.59,12.64,12.37,12.43,195288172
30-Aug-24,12.43,12.70,12.37,12.68,1495392009
29-Aug-24,12.60,12.67,12.43,12.54,491208755
28-Aug-24,12.57,12.76,12.56,12.70,383521626
27-Aug-24,12.80,12.83,12.62,12.65,503256457
26-Aug-24,12.80,12.85,12.70,12.80,376795582
23-Aug-24,12.65,12.85,12.54,12.74,741592909
22-Aug-24,12.89,12.96,12.50,12.54,550258509
21-Aug-24,12.96,12.96,12.83,12.96,722415334
20-Aug-24,12.77,13.02,12.76,12.90,614117391
19-Aug-24,12.61,12.91,12.55,12.79,396565362
16-Aug-24,12.80,12.92,12.41,12.49,402899929
15-Aug-24,12.70,12.83,12.61,12.71,330131826
14-Aug-24,12.65,12.80,12.52,12.70,563932894
13-Aug-24,12.29,12.64,12.24,12.64,530252928
12-Aug-24,12.09,12.29,12.04,12.20,525231762
09-Aug-24,11.71,12.13,11.61,12.02,679652474
08-Aug-24,11.15,11.36,11.09,11.35,282042579
07-Aug-24,10.98,11.17,10.92,11.14,292612756
06-Aug-24,10.98,11.07,10.61,10.89,344821794
05-Aug-24,10.47,10.87,10.43,10.86,423223987
02-Aug-24,10.90,11.08,10.76,10.86,564384633
01-Aug-24,10.87,11.26,10.77,10.87,514962725
31-Jul-24,10.78,10.86,10.67,10.85,351499030
30-Jul-24,10.78,10.84,10.68,10.76,235796073
29-Jul-24,10.95,10.98,10.82,10.85,180957473
26-Jul-24,10.88,11.04,10.81,10.95,209474450
25-Jul-24,10.97,11.06,10.82,10.90,181184782
24-Jul-24,11.11,11.16,11.03,11.03,207421305
23-Jul-24,11.29,11.32,11.17,11.18,228334965
22-Jul-24,11.18,11.44,11.13,11.29,201095695
19-Jul-24,11.22,11.36,11.15,11.17,290616832
18-Jul-24,11.42,11.51,11.13,11.17,529978040
17-Jul-24,11.51,11.56,11.40,11.49,376404723
16-Jul-24,11.45,11.69,11.45,11.48,319635636
15-Jul-24,11.50,11.56,11.43,11.46,291115678
12-Jul-24,11.05,11.52,11.03,11.51,793133588
11-Jul-24,10.84,11.11,10.73,11.05,666271980
10-Jul-24,10.70,10.73,10.63,10.73,476092629
09-Jul-24,10.68,10.74,10.56,10.62,247191336
08-Jul-24,10.43,10.76,10.43,10.69,488316373
05-Jul-24,10.64,10.64,10.40,10.52,260314962
04-Jul-24,10.49,10.65,10.46,10.58,446330519
03-Jul-24,10.59,10.63,10.42,10.43,566118512
02-Jul-24,10.49,10.55,10.41,10.45,461643095
01-Jul-24,10.23,10.52,10.19,10.47,505849208
28-Jun-24,10.39,10.43,10.14,10.24,261875867
27-Jun-24,10.23,10.43,10.19,10.40,247630827
26-Jun-24,10.14,10.28,10.07,10.22,486404649
25-Jun-24,10.47,10.48,10.28,10.32,349739573
24-Jun-24,10.47,10.67,10.38,10.51,265166153
21-Jun-24,10.33,10.44,10.28,10.39,542203263
20-Jun-24,10.61,10.65,10.30,10.32,365330744
19-Jun-24,10.44,10.54,10.29,10.46,328935268
18-Jun-24,10.50,10.71,10.46,10.61,415407772
17-Jun-24,10.30,10.57,10.29,10.56,380404832
14-Jun-24,10.10,10.42,10.05,10.37,343082076
13-Jun-24,10.31,10.39,10.05,10.08,811106270
12-Jun-24,10.70,10.73,10.27,10.40,551730709
11-Jun-24,10.58,10.65,10.50,10.55,496914362
10-Jun-24,10.75,10.77,10.49,10.49,334105375
07-Jun-24,10.90,10.99,10.73,10.75,317048389
06-Jun-24,10.74,11.15,10.72,11.08,418735205
05-Jun-24,10.71,10.81,10.65,10.74,359577920
04-Jun-24,10.70,10.82,10.64,10.71,257412742
03-Jun-24,10.74,10.85,10.66,10.69,413671139
31-May-24,10.88,10.88,10.70,10.70,796294308
29-May-24,10.99,11.14,10.85,10.88,679045317
28-May-24,11.21,11.26,11.03,11.07,438567356
27-May-24,11.15,11.24,11.02,11.10,160964882
24-May-24,11.08,11.22,11.01,11.14,293289908
23-May-24,11.05,11.26,10.93,11.11,599143824
22-May-24,11.29,11.38,11.05,11.06,638689058
21-May-24,11.28,11.50,11.28,11.41,382928331
20-May-24,11.27,11.50,11.17,11.43,504769797
17-May-24,11.52,11.61,11.31,11.42,465306616
16-May-24,11.60,11.67,11.45,11.60,377552204
15-May-24,11.50,11.72,11.47,11.51,476721720
14-May-24,11.30,11.60,11.29,11.47,772309852
13-May-24,10.95,11.29,10.92,11.23,862257560
10-May-24,11.15,11.44,10.92,10.94,1310785267
09-May-24,11.46,11.51,11.08,11.21,775001259
08-May-24,11.52,11.71,11.47,11.67,360527517
07-May-24,11.73,11.77,11.58,11.58,407124256
06-May-24,11.36,11.58,11.34,11.51,495044693
03-May-24,11.34,11.61,11.25,11.39,1042223257
02-May-24,10.98,11.12,10.80,11.06,498029080
30-Apr-24,11.08,11.08,10.57,10.79,909544006
29-Apr-24,11.20,11.31,11.09,11.14,482415294
26-Apr-24,10.97,11.27,10.87,11.22,674844831
25-Apr-24,10.91,10.94,10.75,10.83,352843777
24-Apr-24,11.08,11.10,10.89,10.94,493206678
23-Apr-24,11.15,11.24,11.04,11.09,490750771
22-Apr-24,11.20,11.34,11.17,11.27,352651195
19-Apr-24,11.14,11.33,11.12,11.18,441197348
18-Apr-24,11.20,11.38,11.05,11.14,441348621
17-Apr-24,11.37,11.49,11.14,11.24,543565091
16-Apr-24,11.34,11.46,11.15,11.33,556646242
15-Apr-24,11.72,11.77,11.34,11.48,587472320
12-Apr-24,11.91,11.99,11.71,11.71,454584235
11-Apr-24,11.94,12.06,11.83,11.98,448604319
10-Apr-24,12.29,12.32,11.90,11.96,607803020
09-Apr-24,12.13,12.41,11.98,12.39,462380312
08-Apr-24,12.15,12.20,12.00,12.13,404841183
05-Apr-24,12.13,12.20,11.91,12.00,550210397
04-Apr-24,11.99,12.24,11.91,11.96,875114758
03-Apr-24,11.76,11.78,11.51,11.70,710553483
02-Apr-24,11.82,11.85,11.62,11.73,721297498
01-Apr-24,12.06,12.11,11.73,11.77,575610416
28-Mar-24,11.98,12.13,11.93,11.99,244160007
27-Mar-24,11.82,12.02,11.78,12.02,272463396
26-Mar-24,11.90,12.08,11.83,11.90,650509054
25-Mar-24,11.98,12.11,11.90,11.90,516257671
22-Mar-24,12.24,12.33,12.00,12.00,725982465
21-Mar-24,12.77,12.78,12.40,12.40,434224701
20-Mar-24,12.31,12.83,12.28,12.75,379783846
19-Mar-24,12.40,12.46,12.18,12.31,261575572
18-Mar-24,12.37,12.49,12.24,12.36,221086596
15-Mar-24,12.47,12.59,12.31,12.33,574322953
14-Mar-24,12.71,12.76,12.41,12.51,495824351
13-Mar-24,12.74,12.96,12.73,12.76,412784847
12-Mar-24,12.74,12.90,12.64,12.82,569205595
11-Mar-24,12.36,12.72,12.36,12.58,436456573
08-Mar-24,12.23,12.57,12.18,12.46,778345813
07-Mar-24,12.24,12.40,12.11,12.32,531802434
06-Mar-24,12.28,12.36,12.14,12.25,788700604
05-Mar-24,12.39,12.41,12.11,12.19,509968866
04-Mar-24,12.42,12.44,12.26,12.30,401725026
01-Mar-24,12.52,12.76,12.42,12.42,872892213
29-Feb-24,12.56,12.89,12.49,12.83,875750498
28-Feb-24,12.59,12.65,12.37,12.58,322831071
27-Feb-24,12.67,12.81,12.57,12.75,538617237
26-Feb-24,12.45,12.58,12.43,12.48,390167753
23-Feb-24,12.61,12.73,12.11,12.45,768433978
22-Feb-24,12.93,12.93,12.64,12.65,352904623
21-Feb-24,12.90,12.94,12.74,12.81,469944115
20-Feb-24,12.61,12.99,12.61,12.94,609977870
19-Feb-24,12.71,12.77,12.57,12.69,183504684
16-Feb-24,12.75,12.79,12.60,12.73,849971031
15-Feb-24,12.97,12.97,12.66,12.69,569264319
14-Feb-24,13.10,13.19,12.83,12.86,486344229
09-Feb-24,13.11,13.33,13.07,13.24,1007485135
08-Feb-24,13.49,13.50,13.12,13.16,408924237
07-Feb-24,13.21,13.43,13.04,13.43,416822350
06-Feb-24,13.10,13.38,13.08,13.21,525442106
05-Feb-24,13.17,13.26,12.96,13.07,300898198
02-Feb-24,13.26,13.37,12.98,13.17,691271998
01-Feb-24,13.11,13.29,12.98,13.29,503251351
31-Jan-24,13.02,13.36,13.01,13.09,389048739
30-Jan-24,13.26,13.26,12.93,13.00,414961358
29-Jan-24,13.25,13.32,13.09,13.21,261490408
26-Jan-24,13.24,13.42,13.18,13.22,487279147
25-Jan-24,13.63,13.75,13.42,13.43,333741094
24-Jan-24,13.93,14.04,13.63,13.63,274932411
23-Jan-24,13.58,13.82,13.50,13.73,423005685
22-Jan-24,13.79,13.85,13.37,13.48,308131938
19-Jan-24,13.85,13.96,13.54,13.79,501919172
18-Jan-24,13.87,13.94,13.70,13.85,422628327
17-Jan-24,13.97,14.00,13.71,13.73,362150138
16-Jan-24,14.00,14.17,13.90,13.98,506882914
15-Jan-24,14.10,14.15,13.99,14.13,196249499
12-Jan-24,14.00,14.24,13.96,14.10,344029098
11-Jan-24,13.94,14.05,13.66,13.95,323189183
10-Jan-24,14.05,14.18,13.90,13.92,282179791
09-Jan-24,14.07,14.14,13.93,14.06,425640573
08-Jan-24,13.86,14.31,13.85,14.28,389951306
05-Jan-24,13.67,14.07,13.64,13.97,544825266
04-Jan-24,14.11,14.12,13.67,13.72,578660635
03-Jan-24,14.18,14.28,13.98,14.13,621240950
02-Jan-24,14.31,14.40,14.02,14.17,434561185
28-Dec-23,14.52,14.67,14.45,14.55,298087169
27-Dec-23,14.61,14.73,14.47,14.58,237052446
26-Dec-23,14.58,14.74,14.52,14.66,159726481
22-Dec-23,14.49,14.65,14.38,14.51,409412804
21-Dec-23,14.48,14.57,14.30,14.49,422756940
20-Dec-23,14.51,14.65,14.16,14.17,491717447
19-Dec-23,14.75,14.91,14.52,14.55,452428594
18-Dec-23,14.66,14.95,14.61,14.74,335948411
15-Dec-23,14.90,14.95,14.50,14.67,758215691
14-Dec-23,14.60,15.13,14.55,14.83,1035334786
13-Dec-23,13.79,14.56,13.61,14.43,900810894
12-Dec-23,14.00,14.00,13.80,13.85,614177395
11-Dec-23,13.50,13.93,13.48,13.93,550390011
08-Dec-23,13.29,13.72,13.17,13.54,427813647
07-Dec-23,13.28,13.40,13.16,13.29,259851824
06-Dec-23,13.55,13.60,13.15,13.23,545692565
05-Dec-23,13.25,13.54,13.25,13.45,538328479
04-Dec-23,13.45,13.64,13.40,13.54,616651096
01-Dec-23,13.33,13.56,13.18,13.53,378573185
30-Nov-23,13.39,13.45,13.07,13.30,575416696
29-Nov-23,13.36,13.45,13.19,13.25,768614490
28-Nov-23,12.89,13.42,12.85,13.22,465132600
27-Nov-23,12.99,13.06,12.68,12.92,346728231
24-Nov-23,13.15,13.15,12.85,12.92,266353267
23-Nov-23,13.07,13.23,13.01,13.17,104849570
22-Nov-23,13.10,13.29,12.96,13.02,443595641
21-Nov-23,13.02,13.10,12.80,12.84,331457994
20-Nov-23,12.83,13.22,12.78,13.11,312812000
17-Nov-23,13.00,13.03,12.73,12.73,571855319
16-Nov-23,12.66,13.03,12.57,12.92,504361610
14-Nov-23,12.50,12.97,12.36,12.66,574718621
13-Nov-23,12.55,12.57,12.28,12.43,524394961
10-Nov-23,12.36,12.99,12.34,12.96,465333468
09-Nov-23,12.59,12.69,12.28,12.36,323645239
08-Nov-23,12.58,12.63,12.31,12.47,352911179
07-Nov-23,12.28,12.68,12.17,12.46,611445228
06-Nov-23,12.33,12.34,12.05,12.24,406922034
03-Nov-23,11.85,12.31,11.83,12.21,804518708
01-Nov-23,11.14,11.65,11.13,11.55,513144206
31-Oct-23,11.10,11.29,11.02,11.10,413125427
30-Oct-23,11.30,11.37,11.04,11.08,441976144
27-Oct-23,11.70,11.75,11.14,11.20,448389062
26-Oct-23,11.66,11.79,11.52,11.73,525304880
25-Oct-23,11.54,11.83,11.49,11.54,837120183
24-Oct-23,11.40,11.72,11.31,11.60,635004335
23-Oct-23,11.06,11.42,11.01,11.31,334948096
20-Oct-23,10.98,11.21,10.95,11.15,454344324
19-Oct-23,11.20,11.29,10.99,11.00,506663746
18-Oct-23,11.15,11.34,11.03,11.13,798441387
17-Oct-23,11.56,11.61,11.20,11.27,892102176
16-Oct-23,11.67,11.88,11.65,11.74,221436584
13-Oct-23,11.94,11.94,11.55,11.60,367472039
11-Oct-23,12.12,12.13,11.91,12.03,312239292
10-Oct-23,11.79,12.17,11.79,12.05,522055864
09-Oct-23,11.75,11.88,11.56,11.78,403790632
06-Oct-23,11.51,11.93,11.40,11.84,614384054
05-Oct-23,11.85,12.00,11.54,11.73,294882490
04-Oct-23,11.62,11.89,11.51,11.86,386489121
03-Oct-23,11.88,11.96,11.33,11.49,597977308
02-Oct-23,12.18,12.27,11.85,12.00,317681385
29-Sep-23,12.42,12.49,12.13,12.29,283087483
28-Sep-23,12.06,12.26,11.97,12.21,386046034
27-Sep-23,12.11,12.29,11.88,12.03,532732200
26-Sep-23,12.20,12.32,11.99,12.07,622470860
25-Sep-23,12.44,12.48,12.31,12.34,377364973
22-Sep-23,12.54,12.63,12.32,12.33,371896002
21-Sep-23,12.84,12.99,12.57,12.59,516090125
20-Sep-23,12.97,13.35,12.97,13.13,404835392
19-Sep-23,13.08,13.15,12.81,12.92,279583720
18-Sep-23,13.28,13.34,13.02,13.08,205772985
15-Sep-23,13.32,13.39,13.19,13.20,484284550
14-Sep-23,13.21,13.38,13.00,13.30,359588315
13-Sep-23,13.23,13.43,13.05,13.21,383805625
12-Sep-23,12.92,13.24,12.84,13.16,391313431
11-Sep-23,12.64,12.97,12.58,12.91,416650016
08-Sep-23,12.47,12.62,12.36,12.54,398529990
06-Sep-23,12.76,12.85,12.53,12.54,341504920
05-Sep-23,12.96,13.00,12.70,12.77,436703738
04-Sep-23,13.01,13.24,12.96,13.06,252931809
01-Sep-23,12.86,13.10,12.64,12.98,674619039
31-Aug-23,13.15,13.15,12.84,12.93,547095877
30-Aug-23,13.59,13.64,13.17,13.22,412170135
29-Aug-23,13.64,13.71,13.37,13.57,547838770
28-Aug-23,13.53,13.64,13.37,13.53,348356211
25-Aug-23,13.65,13.77,13.36,13.49,382277066
24-Aug-23,14.09,14.14,13.62,13.69,423813727
23-Aug-23,13.86,14.21,13.82,14.20,435167841
22-Aug-23,13.63,13.87,13.54,13.86,288023688
21-Aug-23,13.55,13.66,13.45,13.48,226958469
18-Aug-23,13.39,13.81,13.29,13.66,343553769
17-Aug-23,13.85,13.93,13.40,13.43,435725578
16-Aug-23,14.05,14.15,13.76,13.81,360346547
15-Aug-23,14.21,14.21,13.92,14.02,386129012
14-Aug-23,14.12,14.23,13.92,14.11,431825984
11-Aug-23,14.20,14.44,13.96,14.20,415583498
10-Aug-23,14.33,14.49,14.16,14.27,446427032
09-Aug-23,14.30,14.63,14.27,14.30,540419504
08-Aug-23,14.45,14.65,14.24,14.49,370068666
07-Aug-23,14.69,14.79,14.55,14.63,251225591
04-Aug-23,14.70,15.07,14.61,14.71,281107255
03-Aug-23,14.93,15.32,14.78,14.87,484065825
02-Aug-23,14.74,14.87,14.46,14.77,213221805
01-Aug-23,14.79,14.87,14.58,14.74,428217914
31-Jul-23,14.82,15.15,14.81,14.90,306244464
28-Jul-23,14.85,14.92,14.56,14.72,304052106
27-Jul-23,15.00,15.19,14.54,14.60,266904405
26-Jul-23,14.83,15.03,14.70,14.95,250585517
25-Jul-23,15.43,15.52,14.88,14.99,514029358
24-Jul-23,15.21,15.30,14.89,15.10,533450294
21-Jul-23,14.71,15.33,14.64,15.17,549474558
20-Jul-23,14.70,14.80,14.55,14.61,400020190
19-Jul-23,14.75,14.76,14.46,14.60,329082718
18-Jul-23,14.41,14.80,14.40,14.71,333742122
17-Jul-23,14.26,14.65,14.14,14.59,239625361
14-Jul-23,14.50,14.60,14.19,14.45,466186873
13-Jul-23,14.25,14.73,14.25,14.56,369599033
12-Jul-23,14.21,14.57,14.21,14.25,544476091
11-Jul-23,13.99,14.08,13.54,13.93,452755265
10-Jul-23,14.33,14.35,13.93,14.08,354872635
07-Jul-23,14.20,14.58,14.06,14.36,683918453
06-Jul-23,14.59,14.73,14.11,14.18,615856173
05-Jul-23,14.73,15.00,14.59,14.73,580471570
04-Jul-23,14.99,14.99,14.69,14.74,151665860
03-Jul-23,14.65,14.98,14.65,14.93,332531345
30-Jun-23,14.81,14.96,14.54,14.61,574252878
29-Jun-23,13.98,14.78,13.98,14.64,621387652
28-Jun-23,13.95,14.18,13.82,13.95,321816989
27-Jun-23,14.20,14.32,13.73,14.06,498424260
26-Jun-23,14.29,14.44,13.88,14.05,416470291
23-Jun-23,14.10,14.54,14.02,14.43,454829591
22-Jun-23,14.59,14.60,14.11,14.20,700748324
21-Jun-23,14.70,14.81,14.53,14.64,448221471
20-Jun-23,14.81,14.93,14.48,14.73,699053479
19-Jun-23,14.61,14.84,14.56,14.80,623503326
16-Jun-23,14.61,14.86,14.52,14.62,1002449853
15-Jun-23,15.14,15.34,14.67,14.71,795985920
14-Jun-23,14.70,15.26,14.61,15.22,947875718
13-Jun-23,14.91,14.93,14.48,14.61,583087156
12-Jun-23,14.71,15.03,14.71,14.90,363015579
09-Jun-23,14.95,15.23,14.69,14.70,516628079
07-Jun-23,14.60,14.94,14.46,14.74,768121035
06-Jun-23,14.51,14.70,14.26,14.41,832421232
05-Jun-23,14.46,14.56,14.16,14.46,557409755
02-Jun-23,14.50,14.69,14.26,14.42,641295204
01-Jun-23,13.45,14.42,13.38,14.30,877165804
31-May-23,13.37,13.58,13.13,13.32,936215433
30-May-23,13.70,13.79,13.29,13.35,431657214
29-May-23,13.65,13.71,13.45,13.53,184988502
26-May-23,13.50,13.78,13.35,13.66,530964172
25-May-23,13.13,13.54,12.97,13.18,808143865
24-May-23,13.04,13.09,12.72,12.86,540220119
23-May-23,13.47,13.52,13.04,13.21,796939344
22-May-23,13.52,13.83,13.31,13.39,319343130
19-May-23,13.60,13.83,13.35,13.56,787432390
18-May-23,13.27,13.59,13.20,13.49,463488186
17-May-23,12.95,13.42,12.92,13.32,990209645
16-May-23,13.00,13.26,12.75,12.81,689709050
15-May-23,12.91,13.09,12.77,13.00,340528784
12-May-23,13.10,13.32,12.75,12.83,588442781
11-May-23,12.44,12.84,12.36,12.78,524201160
10-May-23,12.49,12.73,12.48,12.55,377536667
09-May-23,12.37,12.72,12.30,12.56,370739795
08-May-23,12.61,12.78,12.35,12.44,489779068
05-May-23,11.96,12.69,11.96,12.49,681996519
04-May-23,11.61,12.04,11.49,11.83,411151213
03-May-23,11.30,11.64,11.28,11.51,279084202
02-May-23,11.64,11.64,11.25,11.33,334732514
28-Apr-23,11.50,11.77,11.35,11.68,396124989
27-Apr-23,11.27,11.52,11.15,11.48,363999431
26-Apr-23,11.80,11.82,11.21,11.25,492140808
25-Apr-23,11.60,11.88,11.50,11.80,278508268
24-Apr-23,11.73,11.98,11.53,11.76,431814957
20-Apr-23,11.65,11.75,11.46,11.66,505491621
19-Apr-23,11.73,11.83,11.52,11.59,458794170
18-Apr-23,12.08,12.10,11.74,11.89,331491368
17-Apr-23,12.00,12.08,11.88,12.02,337760580
14-Apr-23,11.56,12.01,11.50,11.97,339964659
13-Apr-23,11.80,11.83,11.33,11.74,511176245
12-Apr-23,11.74,12.30,11.72,11.86,1102709463
11-Apr-23,11.06,11.66,11.01,11.63,798421777
10-Apr-23,10.80,10.93,10.76,10.91,378755028
06-Apr-23,10.85,10.95,10.63,10.70,314540578
05-Apr-23,10.86,10.91,10.62,10.79,400753164
04-Apr-23,10.71,10.96,10.67,10.83,397598675
03-Apr-23,10.35,10.68,10.19,10.58,524901845
31-Mar-23,10.81,10.85,10.13,10.35,1117518182
30-Mar-23,10.75,11.07,10.65,10.80,781824243
29-Mar-23,10.70,10.72,10.22,10.53,683274449
28-Mar-23,10.62,10.82,10.38,10.68,1036938999
27-Mar-23,10.56,10.84,10.50,10.59,745146752
24-Mar-23,10.54,10.75,10.34,10.56,469587007
23-Mar-23,11.06,11.14,10.27,10.42,883132401
22-Mar-23,11.25,11.43,11.04,11.04,722149971
21-Mar-23,11.14,11.44,11.14,11.17,477311720
20-Mar-23,11.32,11.50,11.03,11.18,384601296
17-Mar-23,11.64,11.70,11.29,11.30,918780178
16-Mar-23,11.50,11.96,11.47,11.86,785768944
15-Mar-23,11.30,11.70,11.13,11.54,573894372
14-Mar-23,11.38,11.78,11.33,11.44,579091407
13-Mar-23,11.13,11.46,10.93,11.35,556753072
10-Mar-23,11.58,11.60,11.18,11.26,557464191
09-Mar-23,11.60,11.83,11.53,11.58,594113382
08-Mar-23,11.15,11.71,11.10,11.65,860643222
07-Mar-23,10.99,11.31,10.92,11.05,439227093
06-Mar-23,10.68,11.08,10.62,10.96,425193194
03-Mar-23,10.70,10.77,10.45,10.52,504565942
02-Mar-23,10.51,10.94,10.45,10.59,800335661
01-Mar-23,10.62,10.67,10.33,10.50,477585967
28-Feb-23,10.50,10.74,10.43,10.55,443680900
27-Feb-23,10.40,10.67,10.26,10.56,435067001
24-Feb-23,10.74,10.82,10.37,10.39,388186233
23-Feb-23,10.85,10.99,10.64,10.78,719276464
22-Feb-23,10.80,10.87,10.55,10.85,367639693
17-Feb-23,11.21,11.30,11.03,11.03,421022853
16-Feb-23,11.30,11.39,10.86,11.37,842201716
15-Feb-23,11.44,11.79,11.14,11.59,796116028
14-Feb-23,11.93,11.97,11.36,11.44,562169415
13-Feb-23,11.82,11.99,11.60,11.92,473852576
10-Feb-23,11.52,11.88,11.52,11.80,407195308
09-Feb-23,12.15,12.31,11.52,11.65,493296944
08-Feb-23,11.89,12.36,11.89,12.12,437457966
07-Feb-23,12.00,12.08,11.44,11.89,698560270
06-Feb-23,11.99,12.15,11.73,12.11,369051278
03-Feb-23,12.95,13.03,12.04,12.11,929635685
02-Feb-23,12.74,13.29,12.74,13.00,492252896
01-Feb-23,12.99,13.06,12.51,12.91,540599701
31-Jan-23,12.94,13.22,12.80,12.96,447394451
30-Jan-23,12.79,12.90,12.65,12.87,379998872
27-Jan-23,13.11,13.21,12.64,12.71,360420670
26-Jan-23,13.16,13.38,12.83,13.12,309150871
25-Jan-23,12.84,13.26,12.72,13.11,293068785
24-Jan-23,12.74,12.89,12.63,12.84,280375303
23-Jan-23,12.80,12.88,12.53,12.65,358854600
20-Jan-23,12.90,13.00,12.70,12.77,486780643
19-Jan-23,12.90,13.07,12.57,12.97,486275321
18-Jan-23,13.26,13.63,12.93,13.08,778975770
17-Jan-23,13.00,13.14,12.67,13.01,718459452
16-Jan-23,13.16,13.20,12.82,12.95,310358205
13-Jan-23,13.01,13.28,12.92,13.16,455467427
12-Jan-23,13.50,13.65,13.09,13.37,570929242
11-Jan-23,12.85,13.56,12.85,13.45,595322571
10-Jan-23,12.31,12.99,12.25,12.86,472672555
09-Jan-23,12.50,12.61,12.12,12.42,367767537
06-Jan-23,12.25,12.74,12.24,12.59,234748128
05-Jan-23,12.03,12.38,11.92,12.30,522037019
04-Jan-23,12.10,12.27,11.77,11.93,558212620
03-Jan-23,12.19,12.44,11.64,11.84,672234113
02-Jan-23,12.79,13.04,12.07,12.25,448261036
29-Dec-22,13.47,13.65,13.09,13.21,721758005
28-Dec-22,13.03,13.51,12.78,13.40,612232909
27-Dec-22,13.46,13.48,12.84,12.95,667637563
26-Dec-22,13.36,13.50,13.13,13.42,352085915
23-Dec-22,12.34,13.39,12.32,13.35,723091290
22-Dec-22,12.54,12.68,12.15,12.32,353391603
21-Dec-22,12.70,12.98,12.43,12.56,421392728
20-Dec-22,11.96,12.81,11.91,12.62,1079734058
19-Dec-22,11.41,12.21,11.39,12.09,611405392
16-Dec-22,11.50,11.64,11.20,11.36,596143878
15-Dec-22,11.49,12.02,11.40,11.53,509370509
14-Dec-22,11.34,11.95,11.03,11.78,954385558
13-Dec-22,11.59,12.03,11.28,11.39,923254041
12-Dec-22,11.71,11.89,10.98,11.45,586777771
09-Dec-22,11.84,12.02,11.61,11.74,405843198
08-Dec-22,12.12,12.30,11.56,11.74,886609853
07-Dec-22,12.10,12.48,12.06,12.25,441753573
06-Dec-22,12.25,12.31,11.98,12.18,500450449
05-Dec-22,12.46,12.67,12.02,12.15,436521320
02-Dec-22,12.48,13.05,12.44,12.70,599263654
01-Dec-22,12.53,12.66,12.18,12.41,555167212
30-Nov-22,12.49,12.83,12.30,12.73,718662921
29-Nov-22,12.37,12.94,12.15,12.55,673598028
28-Nov-22,12.10,12.29,11.98,12.08,329511733
25-Nov-22,12.35,12.45,11.91,12.05,470527834
24-Nov-22,12.14,12.83,12.11,12.66,541148014
23-Nov-22,11.70,12.30,11.65,11.99,409834527
22-Nov-22,12.06,12.33,11.64,11.99,730846476
21-Nov-22,12.04,12.42,11.85,12.03,837280615
18-Nov-22,11.95,12.29,11.70,11.87,1131262098
17-Nov-22,12.03,12.11,11.28,11.65,3185150169
16-Nov-22,12.46,12.64,12.23,12.40,1227578642
14-Nov-22,12.70,12.81,12.35,12.47,587660342
11-Nov-22,12.80,13.22,12.32,12.58,1027809299
10-Nov-22,14.90,14.95,13.10,13.31,1827723169
09-Nov-22,15.20,15.49,14.83,15.24,1503193384
08-Nov-22,15.26,15.66,15.17,15.33,960442575
07-Nov-22,15.41,15.60,15.20,15.30,979325470
04-Nov-22,15.50,15.98,15.43,15.60,550837751
03-Nov-22,14.95,15.50,14.83,15.38,591847403
01-Nov-22,15.02,15.44,14.70,15.12,662986236
31-Oct-22,14.13,15.13,13.89,15.04,1373528414
28-Oct-22,13.78,14.25,13.61,14.18,755256471
27-Oct-22,13.31,14.43,13.15,13.88,785834950
26-Oct-22,13.66,13.81,13.11,13.18,787938527
25-Oct-22,13.88,14.24,13.77,13.85,550435762
24-Oct-22,14.40,14.52,13.94,14.04,552046321
21-Oct-22,14.00,14.81,13.95,14.61,1105836478
20-Oct-22,14.34,14.43,13.87,14.00,966194800
19-Oct-22,14.11,14.31,13.85,14.25,441243798
18-Oct-22,14.39,14.41,13.84,14.00,679929424
17-Oct-22,14.00,14.42,13.82,14.15,464126029
14-Oct-22,14.02,14.22,13.66,13.89,858900206
13-Oct-22,14.00,14.26,13.66,13.90,1051305713
11-Oct-22,14.80,14.81,14.21,14.35,511989710
10-Oct-22,14.89,14.92,14.62,14.84,349421634
07-Oct-22,14.82,14.95,14.64,14.80,235136513
06-Oct-22,14.80,14.99,14.56,14.83,574334524
05-Oct-22,14.30,14.97,14.01,14.73,955804476
04-Oct-22,14.65,15.16,14.12,14.48,1033217729
03-Oct-22,14.09,14.28,13.63,13.88,1212865252
30-Sep-22,12.38,13.18,12.36,13.05,783361740
29-Sep-22,12.55,12.69,12.22,12.60,548876515
28-Sep-22,12.76,12.94,12.45,12.85,659266808
27-Sep-22,12.90,13.05,12.57,12.75,834090515
26-Sep-22,13.23,13.27,12.72,12.74,563318220
23-Sep-22,13.03,13.39,13.01,13.39,643583165
22-Sep-22,13.45,13.60,13.12,13.44,749666049
21-Sep-22,13.70,13.73,13.27,13.32,492696373
20-Sep-22,13.21,13.82,13.20,13.64,758729231
19-Sep-22,12.20,13.35,12.04,13.22,741425878
16-Sep-22,12.44,12.65,12.19,12.38,886120553
15-Sep-22,12.75,12.88,12.45,12.56,297053613
14-Sep-22,12.82,13.02,12.70,12.78,282264375
13-Sep-22,13.00,13.19,12.78,12.88,262603368
12-Sep-22,12.95,13.33,12.94,13.24,379524142
09-Sep-22,13.05,13.22,12.88,12.95,329681957
08-Sep-22,12.40,13.04,12.33,13.00,708320528
06-Sep-22,12.60,12.62,12.24,12.39,556983443
05-Sep-22,12.64,12.96,12.57,12.85,348000497
02-Sep-22,12.12,12.98,12.08,12.64,963733868
01-Sep-22,11.76,12.11,11.66,12.10,537148946
31-Aug-22,12.17,12.32,11.85,11.85,617723703
30-Aug-22,12.47,12.57,12.01,12.19,309773839
29-Aug-22,12.46,12.59,12.28,12.34,250408304
26-Aug-22,12.82,12.85,12.39,12.43,273057059
25-Aug-22,12.57,12.82,12.48,12.77,224075770
24-Aug-22,12.40,12.69,12.28,12.46,318969149
23-Aug-22,12.30,12.48,12.08,12.43,378891956
22-Aug-22,12.45,12.52,12.27,12.30,357962404
19-Aug-22,12.70,12.84,12.27,12.51,519299656
18-Aug-22,12.87,12.93,12.63,12.85,218289191
17-Aug-22,13.00,13.16,12.81,12.87,647947908
16-Aug-22,13.13,13.21,12.89,13.12,311214218
15-Aug-22,13.10,13.28,12.83,13.20,285007176
12-Aug-22,12.42,13.10,12.33,13.10,756307637
11-Aug-22,12.44,12.53,11.99,12.15,416540962
10-Aug-22,12.63,12.70,12.27,12.37,564589843
09-Aug-22,12.52,12.68,12.17,12.25,520519798
08-Aug-22,12.16,12.60,12.03,12.45,531454634
05-Aug-22,11.94,12.19,11.62,12.07,385976331
04-Aug-22,11.25,12.00,11.25,11.90,705231483
03-Aug-22,10.79,11.20,10.68,11.16,320545130
02-Aug-22,10.90,10.99,10.67,10.80,314747823
01-Aug-22,11.02,11.12,10.71,10.87,285698730
29-Jul-22,11.36,11.36,11.05,11.09,299397821
28-Jul-22,10.75,11.37,10.74,11.26,291015676
27-Jul-22,10.87,10.93,10.62,10.88,347245627
26-Jul-22,10.72,10.85,10.65,10.73,373340063
25-Jul-22,10.79,10.79,10.49,10.73,329545331
22-Jul-22,11.08,11.18,10.62,10.72,546035041
21-Jul-22,10.56,11.07,10.51,11.01,592156753
20-Jul-22,10.19,10.59,10.14,10.54,643883509
19-Jul-22,10.27,10.50,10.13,10.21,484826117
18-Jul-22,10.09,10.44,10.02,10.27,402967907
15-Jul-22,10.21,10.33,9.98,10.03,675332712
14-Jul-22,10.07,10.36,9.71,10.28,730198012
13-Jul-22,10.42,10.61,10.23,10.28,671936670
12-Jul-22,10.82,10.82,10.42,10.54,397545688
11-Jul-22,11.21,11.22,10.69,10.77,489441477
08-Jul-22,11.39,11.53,11.32,11.44,233015817
07-Jul-22,11.29,11.42,11.16,11.36,269676482
06-Jul-22,11.23,11.43,10.91,11.11,562587065
05-Jul-22,11.00,11.34,10.94,11.27,291846267
04-Jul-22,11.11,11.35,11.02,11.08,130843412
01-Jul-22,10.75,11.31,10.73,11.19,301980026
30-Jun-22,10.63,11.08,10.62,10.96,583211624
29-Jun-22,11.28,11.30,10.89,10.95,259856910
28-Jun-22,11.64,11.82,11.18,11.27,300523018
27-Jun-22,11.68,11.76,11.51,11.60,240448769
24-Jun-22,11.74,11.82,11.54,11.60,222180453
23-Jun-22,11.63,11.90,11.55,11.58,329424022
22-Jun-22,11.48,11.67,11.35,11.65,314057936
21-Jun-22,11.60,11.77,11.40,11.49,246918313
20-Jun-22,11.46,11.62,11.29,11.55,146754506
17-Jun-22,11.40,11.49,11.17,11.45,562977138
15-Jun-22,11.71,11.80,11.45,11.61,369606912
14-Jun-22,11.53,11.62,11.38,11.49,313652071
13-Jun-22,11.49,11.68,11.31,11.54,424711216
10-Jun-22,11.80,11.94,11.65,11.66,309133277
09-Jun-22,11.78,12.16,11.76,11.95,326914198
08-Jun-22,11.80,12.05,11.74,11.79,297268357
07-Jun-22,12.17,12.25,11.81,11.89,454106487
06-Jun-22,12.77,12.79,12.22,12.28,245141070
03-Jun-22,12.85,12.92,12.59,12.67,209380304
02-Jun-22,12.59,12.99,12.59,12.89,319571584
01-Jun-22,12.77,12.83,12.49,12.50,296961892
31-May-22,12.83,12.96,12.63,12.77,1571241192
30-May-22,12.82,13.12,12.70,12.80,345191338
27-May-22,12.47,12.88,12.32,12.70,534968319
26-May-22,11.90,12.45,11.90,12.41,726535955
25-May-22,11.91,12.05,11.61,11.91,490343483
24-May-22,12.00,12.05,11.78,12.02,431164020
23-May-22,12.08,12.20,12.02,12.10,440163438
20-May-22,11.93,12.23,11.84,12.04,844631057
19-May-22,11.58,11.83,11.54,11.81,487658137
18-May-22,11.72,11.82,11.47,11.55,531192301
17-May-22,11.83,12.09,11.70,11.90,436159920
16-May-22,11.46,11.70,11.24,11.65,390706699
13-May-22,11.83,11.83,11.44,11.47,721936880
12-May-22,11.18,12.00,11.18,11.90,669543412
11-May-22,11.51,11.72,11.29,11.29,326326697
10-May-22,11.82,11.85,11.41,11.57,371333627
09-May-22,11.69,11.97,11.51,11.74,337163060
06-May-22,11.97,12.10,11.68,11.77,415962311
05-May-22,12.51,12.54,11.93,12.12,460304528
04-May-22,12.43,12.72,12.11,12.65,554774574
03-May-22,12.80,12.87,12.47,12.55,339698431
02-May-22,13.24,13.53,12.54,12.80,873073831
29-Apr-22,13.65,13.76,13.27,13.30,487499612
28-Apr-22,13.52,13.82,13.44,13.58,418577893
27-Apr-22,13.77,13.91,13.38,13.51,755740160
26-Apr-22,14.02,14.13,13.59,13.61,621911086
25-Apr-22,14.24,14.39,14.02,14.12,432148639
22-Apr-22,14.54,14.89,14.26,14.36,460966846
20-Apr-22,14.50,14.89,14.47,14.69,356343480
19-Apr-22,14.37,14.59,14.22,14.54,402818538
18-Apr-22,14.50,14.69,14.35,14.52,268503434
14-Apr-22,14.43,14.49,14.18,14.49,467231551
13-Apr-22,14.46,14.60,14.22,14.41,727405079
12-Apr-22,15.13,15.23,14.22,14.35,1080738963
11-Apr-22,15.44,15.55,14.75,14.88,665434452
08-Apr-22,15.65,15.83,15.50,15.60,373387404
07-Apr-22,15.70,16.01,15.60,15.85,593381892
06-Apr-22,15.70,16.10,15.46,15.87,736611853
05-Apr-22,16.08,16.33,15.83,15.83,1730262735
04-Apr-22,16.01,16.19,15.84,16.14,572088785
01-Apr-22,15.79,16.18,15.76,16.04,519264483
31-Mar-22,15.77,15.81,15.53,15.71,437126739
30-Mar-22,15.53,15.80,15.46,15.67,702251547
29-Mar-22,15.51,15.82,15.25,15.54,616908016
28-Mar-22,15.18,15.37,15.05,15.09,549725614
25-Mar-22,14.75,15.38,14.75,15.14,655569475
24-Mar-22,14.74,14.90,14.49,14.89,478439190
23-Mar-22,14.63,15.08,14.42,14.76,526262851
22-Mar-22,14.09,14.67,14.06,14.63,703612579
21-Mar-22,14.00,14.27,13.65,13.88,410475081
18-Mar-22,13.83,14.23,12.80,14.11,1285022007
17-Mar-22,13.72,13.93,13.45,13.90,517015939
16-Mar-22,13.35,13.79,13.31,13.60,630860648
15-Mar-22,13.21,13.51,13.17,13.30,432264464
14-Mar-22,13.27,13.52,13.12,13.26,335724756
11-Mar-22,13.43,13.60,13.14,13.26,468719999
10-Mar-22,13.72,13.72,13.14,13.31,495666100
09-Mar-22,13.81,14.07,13.70,13.80,864075501
08-Mar-22,13.77,14.16,13.37,13.62,1047798287
07-Mar-22,14.27,14.31,13.77,13.90,556824019
04-Mar-22,14.70,14.77,14.21,14.44,431779264
03-Mar-22,14.26,14.82,14.18,14.77,365880030
02-Mar-22,14.50,14.83,14.28,14.32,646752318
25-Feb-22,14.55,14.89,14.47,14.58,843642509
24-Feb-22,13.99,14.89,13.86,14.70,640999657
23-Feb-22,14.39,14.94,14.39,14.59,655980329
22-Feb-22,14.25,14.74,14.23,14.39,539714022
21-Feb-22,14.35,14.57,13.97,14.07,300835897
18-Feb-22,14.31,14.71,14.25,14.27,531298956
17-Feb-22,14.62,14.73,14.14,14.20,564145910
16-Feb-22,14.75,14.85,14.31,14.59,449961198
15-Feb-22,14.44,15.13,14.24,14.60,633673045
14-Feb-22,14.17,14.48,13.96,14.12,526376657
11-Feb-22,14.30,14.31,13.74,13.92,508086504
10-Feb-22,14.16,14.33,13.82,14.10,437386032
09-Feb-22,13.71,14.25,13.67,14.16,552408179
08-Feb-22,13.65,13.73,13.35,13.55,597308165
07-Feb-22,14.13,14.20,13.60,13.70,451786875
04-Feb-22,14.06,14.22,13.88,14.13,321796400
03-Feb-22,14.11,14.37,14.03,14.14,345955765
02-Feb-22,14.27,14.59,13.97,14.13,375217742
01-Feb-22,14.62,14.66,14.15,14.26,514602248
31-Jan-22,14.64,14.81,14.45,14.62,763125466
28-Jan-22,14.29,14.77,14.06,14.74,1169767911
27-Jan-22,13.92,14.52,13.81,14.46,1201850475
26-Jan-22,13.50,14.10,13.50,13.78,998232738
25-Jan-22,12.90,13.56,12.88,13.32,946977450
24-Jan-22,13.49,13.53,12.84,13.06,1146734888
21-Jan-22,13.23,13.88,13.15,13.64,1101028100
20-Jan-22,12.33,13.32,12.28,13.25,1126851687
19-Jan-22,12.44,12.49,12.25,12.26,351238230
18-Jan-22,12.35,12.40,12.04,12.31,339956997
17-Jan-22,12.20,12.59,12.11,12.36,426956314
14-Jan-22,11.63,12.29,11.56,12.22,705787418
13-Jan-22,11.47,11.73,11.46,11.59,483475773
12-Jan-22,11.27,11.64,11.14,11.61,595338440
11-Jan-22,11.03,11.21,10.85,11.21,551637983
10-Jan-22,11.10,11.25,10.97,11.18,274518538
07-Jan-22,10.91,11.26,10.88,11.24,452815586
06-Jan-22,10.60,10.98,10.58,10.98,601491179
05-Jan-22,10.87,10.93,10.62,10.72,315784911
04-Jan-22,10.76,11.01,10.62,10.95,460938832
03-Jan-22,11.19,11.41,10.71,10.72,339279359
30-Dec-21,11.15,11.29,11.05,11.14,198375822
29-Dec-21,11.18,11.24,10.99,11.08,150879648
28-Dec-21,11.33,11.33,11.10,11.16,173526968
27-Dec-21,11.50,11.55,11.19,11.31,294582498
23-Dec-21,11.51,11.53,11.30,11.38,435575204
22-Dec-21,11.39,11.67,11.33,11.50,292538606
21-Dec-21,11.83,11.86,11.28,11.37,307952253
20-Dec-21,12.06,12.12,11.65,11.88,320624968
17-Dec-21,11.95,12.40,11.90,12.31,654273671
16-Dec-21,12.12,12.54,11.99,12.07,553818306
15-Dec-21,12.24,12.24,11.88,12.06,804296797
14-Dec-21,12.33,12.44,12.03,12.10,332430144
13-Dec-21,12.44,12.48,12.15,12.15,416230693
10-Dec-21,12.00,12.62,11.95,12.38,517266264
09-Dec-21,12.03,12.09,11.62,11.71,398574278
08-Dec-21,12.07,12.27,11.94,12.12,467178303
07-Dec-21,12.01,12.32,11.91,12.05,458207415
06-Dec-21,11.75,12.02,11.64,11.78,391073689
03-Dec-21,11.45,11.88,11.42,11.63,376603497
02-Dec-21,11.28,11.61,11.17,11.46,448136063
01-Dec-21,11.29,11.51,10.99,11.01,384216133
30-Nov-21,11.43,11.49,10.96,11.11,704838467
29-Nov-21,11.85,11.88,11.21,11.50,623547705
26-Nov-21,12.00,12.06,11.70,11.78,245262752
25-Nov-21,12.19,12.47,12.17,12.37,173787638
24-Nov-21,11.82,12.27,11.68,12.19,297085966
23-Nov-21,12.15,12.19,11.71,11.98,529868645
22-Nov-21,12.53,12.69,12.03,12.10,260914545
19-Nov-21,12.56,12.75,12.36,12.47,471669333
18-Nov-21,12.76,12.86,12.31,12.47,501462547
17-Nov-21,12.87,13.02,12.40,12.66,692760368
16-Nov-21,12.96,13.39,12.67,12.75,585212669
12-Nov-21,13.19,13.29,12.89,13.05,495516672
11-Nov-21,12.85,13.21,12.83,13.15,629722127

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: B3SA3