Cotação atual, histórico e gráfico do papel: BBAS3

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 BBAS3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/12/2025	0,92%	0,20	21,92	21,77	21,77	22,13	288M	17.154
29/12/2025	-0,59%	-0,13	21,72	21,75	21,60	21,88	217M	11.117
26/12/2025	0,46%	0,10	21,85	21,50	21,45	21,89	212M	12.531
23/12/2025	2,11%	0,45	21,75	21,34	21,31	21,75	324M	15.788
22/12/2025	-0,65%	-0,14	21,30	21,44	21,22	21,55	383M	23.259
19/12/2025	-0,69%	-0,15	21,44	21,59	21,41	21,65	895M	29.164
18/12/2025	0,19%	0,04	21,59	21,49	21,47	21,81	368M	19.298

17/12/2025	-0,74%	-0,16	21,55	21,73	21,28	21,74	562M	31.007
16/12/2025	-1,36%	-0,30	21,71	21,94	21,61	22,14	497M	26.412
15/12/2025	1,43%	0,31	22,01	21,91	21,80	22,04	398M	23.001
12/12/2025	0,60%	0,13	21,70	21,68	21,64	21,99	493M	29.394
11/12/2025	-0,14%	-0,03	21,57	21,48	21,43	21,82	371M	18.644
10/12/2025	0,51%	0,11	21,60	21,50	21,32	21,70	303M	16.959
09/12/2025	-0,51%	-0,11	21,49	21,47	21,12	21,72	445M	36.747
08/12/2025	2,08%	0,44	21,60	21,63	21,42	21,77	590M	38.552
05/12/2025	-7,07%	-1,61	21,16	22,75	21,16	22,90	1.125M	60.473
04/12/2025	1,74%	0,39	22,77	22,41	22,41	22,90	605M	36.373
03/12/2025	-0,80%	-0,18	22,38	22,59	22,25	22,70	468M	32.799
02/12/2025	1,35%	0,30	22,56	22,29	22,21	22,60	481M	27.824
01/12/2025	-0,93%	-0,21	22,26	22,51	22,12	22,53	345M	29.250
28/11/2025	1,40%	0,31	22,47	22,19	22,17	22,69	428M	31.690
27/11/2025	-0,27%	-0,06	22,16	22,28	22,04	22,33	191M	14.818
26/11/2025	1,14%	0,25	22,22	21,97	21,96	22,37	350M	22.161
25/11/2025	0,60%	0,13	21,97	21,90	21,85	22,12	432M	21.420
24/11/2025	-0,73%	-0,16	21,84	21,95	21,84	22,20	508M	30.526
21/11/2025	1,95%	0,42	22,00	21,58	21,43	22,00	698M	26.508
19/11/2025	-1,37%	-0,30	21,58	21,87	21,55	21,92	461M	30.491
18/11/2025	-2,76%	-0,62	21,88	22,30	21,88	22,39	566M	35.618
17/11/2025	0,27%	0,06	22,50	22,44	22,28	22,62	421M	32.108
14/11/2025	-0,27%	-0,06	22,44	22,35	22,11	23,08	817M	44.092
13/11/2025	-1,32%	-0,30	22,50	21,30	21,29	22,70	1.475M	67.234
12/11/2025	-2,85%	-0,67	22,80	23,47	22,55	23,52	1.135M	55.780
11/11/2025	3,03%	0,69	23,47	22,85	22,85	23,59	731M	51.455
10/11/2025	-0,48%	-0,11	22,78	22,91	22,60	22,99	430M	26.002
07/11/2025	0,13%	0,03	22,89	22,82	22,57	22,92	370M	20.747
06/11/2025	1,11%	0,25	22,86	22,61	22,52	22,90	530M	31.625
05/11/2025	1,53%	0,34	22,61	22,27	22,21	22,70	477M	35.373
04/11/2025	0,86%	0,19	22,27	21,97	21,96	22,38	409M	28.145
03/11/2025	0,82%	0,18	22,08	21,99	21,71	22,14	506M	39.008
31/10/2025	1,25%	0,27	21,90	21,76	21,75	22,18	691M	31.704
30/10/2025	1,93%	0,41	21,63	21,02	20,99	21,84	599M	45.174
29/10/2025	1,24%	0,26	21,22	21,04	21,04	21,45	364M	24.496
28/10/2025	0,53%	0,11	20,96	20,84	20,80	21,08	367M	30.231
27/10/2025	1,61%	0,33	20,85	20,72	20,57	20,88	439M	25.995
24/10/2025	-0,63%	-0,13	20,52	20,73	20,47	20,95	476M	26.831
23/10/2025	-0,19%	-0,04	20,65	20,74	20,55	20,85	236M	18.783
22/10/2025	0,73%	0,15	20,69	20,59	20,48	20,71	280M	22.169
21/10/2025	-1,11%	-0,23	20,54	20,76	20,37	20,76	528M	23.391
20/10/2025	-0,62%	-0,13	20,77	20,71	20,51	20,91	392M	31.656
17/10/2025	2,60%	0,53	20,90	20,37	20,16	20,90	1.415M	29.788
16/10/2025	0,25%	0,05	20,37	20,29	20,02	20,61	517M	37.766
15/10/2025	-1,84%	-0,38	20,32	20,70	20,23	20,70	1.213M	57.171
14/10/2025	-0,86%	-0,18	20,70	20,80	20,67	21,16	415M	30.094
13/10/2025	1,31%	0,27	20,88	20,76	20,73	20,97	300M	25.435
10/10/2025	-2,74%	-0,58	20,61	21,25	20,61	21,28	651M	40.387
09/10/2025	0,33%	0,07	21,19	21,23	21,01	21,34	255M	27.810
08/10/2025	-0,42%	-0,09	21,12	21,19	21,07	21,36	323M	37.019
07/10/2025	-0,93%	-0,20	21,21	21,31	21,07	21,35	392M	49.814
06/10/2025	-0,79%	-0,17	21,41	21,64	21,33	21,66	363M	24.569
03/10/2025	-0,83%	-0,18	21,58	21,84	21,50	21,98	356M	28.253
02/10/2025	-0,78%	-0,17	21,76	21,89	21,62	22,30	657M	38.948
01/10/2025	-0,72%	-0,16	21,93	22,10	21,31	22,19	726M	45.345
30/09/2025	-0,14%	-0,03	22,09	22,13	21,95	22,32	585M	34.767
29/09/2025	0,05%	0,01	22,12	22,34	22,00	22,46	398M	28.739
26/09/2025	1,47%	0,32	22,11	21,81	21,80	22,18	336M	32.648
25/09/2025	-1,45%	-0,32	21,79	22,17	21,73	22,17	631M	50.340
24/09/2025	-0,09%	-0,02	22,11	22,15	22,08	22,73	649M	39.122
23/09/2025	2,88%	0,62	22,13	21,64	21,52	22,15	1.855M	34.683
22/09/2025	-0,51%	-0,11	21,51	21,60	21,35	21,86	634M	34.555
19/09/2025	-2,17%	-0,48	21,62	22,10	21,62	22,20	1.090M	37.171
18/09/2025	1,05%	0,23	22,10	22,05	22,03	22,59	801M	42.539
17/09/2025	-0,32%	-0,07	21,87	21,96	21,67	22,20	856M	43.979
16/09/2025	0,55%	0,12	21,94	21,95	21,82	22,14	521M	39.389
15/09/2025	-2,20%	-0,49	21,82	22,32	21,82	22,40	809M	47.130
12/09/2025	0,41%	0,09	22,31	22,04	21,89	22,38	875M	57.301
11/09/2025	0,77%	0,17	22,22	22,09	22,04	22,55	924M	53.596
10/09/2025	3,04%	0,65	22,05	21,30	21,30	22,27	1.521M	72.102
09/09/2025	2,15%	0,45	21,40	21,10	20,93	21,44	770M	38.091
08/09/2025	-0,95%	-0,20	20,95	21,14	20,66	21,28	872M	38.974
05/09/2025	3,57%	0,73	21,15	20,81	20,77	21,44	857M	46.156
04/09/2025	0,69%	0,14	20,42	20,30	20,04	20,55	614M	36.623
03/09/2025	-0,69%	-0,14	20,28	20,41	20,08	20,55	553M	33.812
02/09/2025	-3,18%	-0,67	20,42	20,14	20,08	20,67	943M	50.288
01/09/2025	-1,40%	-0,30	21,09	21,40	20,96	21,53	362M	22.797
29/08/2025	1,62%	0,34	21,39	21,12	21,07	21,40	664M	32.112
28/08/2025	2,04%	0,42	21,05	20,86	20,83	21,31	631M	37.927
27/08/2025	1,23%	0,25	20,63	19,98	19,93	20,70	879M	40.819
26/08/2025	1,65%	0,33	20,38	20,06	19,93	20,42	722M	34.971
25/08/2025	-2,20%	-0,45	20,05	20,49	20,05	20,57	487M	33.064
22/08/2025	4,11%	0,81	20,50	19,69	19,62	20,70	779M	48.004
21/08/2025	-0,86%	-0,17	19,69	19,67	19,46	19,80	684M	40.525
20/08/2025	0,30%	0,06	19,86	19,77	19,53	20,03	761M	61.669
19/08/2025	-6,03%	-1,27	19,80	20,80	19,69	20,93	1.182M	95.006
18/08/2025	2,03%	0,42	21,07	20,57	20,15	21,18	1.234M	8.132
15/08/2025	4,03%	0,80	20,65	19,03	19,02	20,80	2.633M	14.063
14/08/2025	2,96%	0,57	19,85	19,16	19,07	19,96	1.387M	65.649
13/08/2025	0,21%	0,04	19,28	19,28	19,24	19,59	654M	50.601
12/08/2025	0,73%	0,14	19,24	19,26	19,21	19,53	515M	35.535
11/08/2025	0,90%	0,17	19,10	18,93	18,76	19,15	415M	32.957
08/08/2025	0,11%	0,02	18,93	18,95	18,81	19,23	735M	42.942
07/08/2025	1,12%	0,21	18,91	18,82	18,66	19,04	568M	39.799
06/08/2025	0,43%	0,08	18,70	18,82	18,70	18,96	642M	39.975
05/08/2025	-0,53%	-0,10	18,62	18,78	18,58	18,91	715M	47.237
04/08/2025	2,02%	0,37	18,72	18,54	18,46	19,02	1.030M	85.809
01/08/2025	-6,85%	-1,35	18,35	19,90	18,12	20,00	1.715M	84.463
31/07/2025	-1,01%	-0,20	19,70	19,83	19,60	19,83	732M	44.149
30/07/2025	-0,25%	-0,05	19,90	19,91	19,62	20,10	1.586M	52.648
29/07/2025	0,05%	0,01	19,95	20,03	19,88	20,06	744M	31.030
28/07/2025	-1,48%	-0,30	19,94	20,26	19,94	20,36	501M	34.548
25/07/2025	0,85%	0,17	20,24	20,19	20,13	20,47	788M	26.641
24/07/2025	-0,69%	-0,14	20,07	20,19	19,90	20,23	898M	30.119
23/07/2025	1,61%	0,32	20,21	19,95	19,87	20,42	726M	34.548
22/07/2025	0,15%	0,03	19,89	19,99	19,87	20,18	494M	35.723
21/07/2025	-1,97%	-0,40	19,86	20,36	19,86	20,41	849M	46.857
18/07/2025	-2,31%	-0,48	20,26	20,60	20,20	20,82	868M	36.474
17/07/2025	-0,67%	-0,14	20,74	20,84	20,58	20,90	594M	51.892
16/07/2025	-0,10%	-0,02	20,88	20,99	20,17	20,99	1.134M	64.318
15/07/2025	1,06%	0,22	20,90	20,75	20,71	21,06	648M	35.682
14/07/2025	-2,18%	-0,46	20,68	21,12	20,62	21,13	591M	43.709
11/07/2025	-0,33%	-0,07	21,14	21,18	20,82	21,20	545M	42.404
10/07/2025	-1,12%	-0,24	21,21	21,20	21,16	21,53	588M	47.601
09/07/2025	-2,50%	-0,55	21,45	22,01	21,39	22,05	653M	45.397
08/07/2025	-0,27%	-0,06	22,00	22,06	22,00	22,26	430M	28.688
07/07/2025	-1,65%	-0,37	22,06	22,44	21,99	22,48	412M	30.553
04/07/2025	0,58%	0,13	22,43	22,27	22,17	22,54	336M	22.178
03/07/2025	1,41%	0,31	22,30	22,03	21,94	22,51	609M	31.292
02/07/2025	0,37%	0,08	21,99	21,91	21,58	22,07	498M	37.645
01/07/2025	0,83%	0,18	21,91	22,21	21,90	22,51	719M	37.376
27/06/2025	0,60%	0,13	21,73	21,57	21,41	21,77	609M	27.689
26/06/2025	1,60%	0,34	21,60	21,29	21,23	21,60	730M	33.428
25/06/2025	-0,84%	-0,18	21,26	21,36	21,10	21,37	439M	32.446
24/06/2025	1,66%	0,35	21,44	21,23	21,07	21,67	423M	35.468
23/06/2025	-1,22%	-0,26	21,09	21,35	21,02	21,37	659M	47.127
20/06/2025	-2,11%	-0,46	21,35	21,80	21,35	21,81	707M	44.684
18/06/2025	-0,41%	-0,09	21,81	21,93	21,71	21,99	651M	47.210
17/06/2025	-0,36%	-0,08	21,90	22,02	21,71	22,07	729M	62.012
16/06/2025	1,81%	0,39	21,98	21,78	21,70	22,17	773M	55.470
13/06/2025	0,79%	0,17	21,59	21,38	21,24	21,65	709M	48.856
12/06/2025	0,09%	0,02	21,42	21,39	21,04	21,50	612M	62.031
11/06/2025	-0,65%	-0,14	21,40	21,50	21,40	21,83	694M	45.881
10/06/2025	-0,87%	-0,19	21,54	21,88	21,30	21,91	929M	52.623
09/06/2025	0,09%	0,02	21,73	21,71	21,47	22,00	1.038M	52.056
06/06/2025	-2,38%	-0,53	21,71	22,35	21,70	22,35	1.238M	79.382
05/06/2025	-0,49%	-0,11	22,24	22,40	22,24	22,53	902M	48.248
04/06/2025	-2,74%	-0,63	22,35	23,06	22,35	23,13	867M	66.516
03/06/2025	-1,29%	-0,30	22,98	22,97	22,78	23,08	478M	51.432
02/06/2025	-0,60%	-0,14	23,28	23,52	23,16	23,60	845M	62.140
30/05/2025	-1,18%	-0,28	23,42	23,75	23,35	23,83	1.249M	59.028
29/05/2025	-1,58%	-0,38	23,70	24,03	23,64	24,07	1.035M	76.778
28/05/2025	-1,99%	-0,49	24,08	24,60	24,07	24,65	771M	56.021
27/05/2025	-0,41%	-0,10	24,57	24,92	24,55	25,21	755M	49.400
26/05/2025	1,02%	0,25	24,67	24,51	24,50	24,74	286M	23.262
23/05/2025	-2,51%	-0,63	24,42	25,07	24,42	25,09	885M	66.931
22/05/2025	-0,83%	-0,21	25,05	25,20	25,05	25,42	1.553M	56.502
21/05/2025	-0,94%	-0,24	25,26	25,58	25,17	25,66	862M	44.552
20/05/2025	1,84%	0,46	25,50	25,09	25,09	25,67	715M	50.678
19/05/2025	-2,45%	-0,63	25,04	25,65	25,01	25,70	1.525M	84.178
16/05/2025	-12,69%	-3,73	25,67	25,55	25,02	26,00	3.906M	75.701
15/05/2025	-1,21%	-0,36	29,40	29,76	29,17	29,91	1.195M	69.098
14/05/2025	0,34%	0,10	29,76	29,62	29,53	29,92	586M	31.301
13/05/2025	2,03%	0,59	29,66	29,11	29,07	29,71	599M	25.937
12/05/2025	-1,56%	-0,46	29,07	29,52	28,87	29,68	599M	27.209
09/05/2025	0,41%	0,12	29,53	29,48	29,46	30,00	588M	35.971
08/05/2025	0,34%	0,10	29,41	29,50	29,41	30,04	876M	35.528
07/05/2025	1,42%	0,41	29,31	28,96	28,84	29,35	918M	34.642
06/05/2025	-0,76%	-0,22	28,90	29,12	28,80	29,20	582M	34.564
05/05/2025	0,76%	0,22	29,12	29,16	29,01	29,45	568M	33.160
02/05/2025	-0,10%	-0,03	28,90	28,90	28,73	29,05	356M	28.418
30/04/2025	1,51%	0,43	28,93	28,41	28,36	28,93	458M	44.666
29/04/2025	0,53%	0,15	28,50	28,37	28,23	28,72	453M	30.450
28/04/2025	1,21%	0,34	28,35	28,01	27,85	28,41	399M	38.597
25/04/2025	1,12%	0,31	28,01	27,70	27,52	28,12	500M	32.590
24/04/2025	-1,21%	-0,34	27,70	28,04	27,04	28,06	1.019M	62.306
23/04/2025	0,94%	0,26	28,04	27,99	27,86	28,22	388M	25.460
22/04/2025	1,28%	0,35	27,78	27,40	27,35	27,92	394M	33.602
17/04/2025	-0,80%	-0,22	27,43	27,68	27,30	27,78	475M	29.649
16/04/2025	-0,43%	-0,12	27,65	27,78	27,38	27,89	601M	44.782
15/04/2025	-1,07%	-0,30	27,77	28,03	27,70	28,12	710M	31.310
14/04/2025	0,97%	0,27	28,07	27,97	27,87	28,21	375M	20.143
11/04/2025	0,87%	0,24	27,80	27,73	27,42	27,90	410M	22.722
10/04/2025	-0,68%	-0,19	27,56	27,71	27,14	27,72	511M	28.493
09/04/2025	0,43%	0,12	27,75	27,50	27,09	28,10	794M	58.887
08/04/2025	-0,18%	-0,05	27,63	28,03	27,40	28,21	606M	36.307
07/04/2025	-1,07%	-0,30	27,68	27,88	27,36	28,27	619M	40.843
04/04/2025	-1,86%	-0,53	27,98	28,20	27,78	28,33	437M	27.910
03/04/2025	0,56%	0,16	28,51	28,26	28,22	28,69	422M	26.908
02/04/2025	0,07%	0,02	28,35	28,40	28,12	28,55	257M	21.576
01/04/2025	0,50%	0,14	28,33	28,17	28,01	28,58	403M	29.436
31/03/2025	-1,57%	-0,45	28,19	28,50	27,95	28,51	497M	27.995
28/03/2025	-0,17%	-0,05	28,64	28,69	28,53	28,98	357M	21.290
27/03/2025	-0,42%	-0,12	28,69	28,82	28,48	28,85	413M	29.577
26/03/2025	1,19%	0,34	28,81	28,50	28,37	28,87	343M	32.480
25/03/2025	0,39%	0,11	28,47	28,36	28,35	28,75	437M	33.332
24/03/2025	-0,04%	-0,01	28,36	28,44	28,09	28,44	381M	28.341
21/03/2025	0,42%	0,12	28,37	28,35	28,07	28,48	1.896M	31.000
20/03/2025	-0,49%	-0,14	28,25	28,36	28,11	28,48	396M	43.182
19/03/2025	-0,39%	-0,11	28,39	28,51	28,39	28,74	540M	43.114
18/03/2025	0,14%	0,04	28,50	28,46	28,36	28,65	479M	40.040
17/03/2025	2,08%	0,58	28,46	27,87	27,84	28,56	562M	27.570
14/03/2025	1,42%	0,39	27,88	27,53	27,53	28,09	638M	31.640
13/03/2025	1,63%	0,44	27,49	27,05	26,74	27,62	501M	29.345
12/03/2025	-2,42%	-0,67	27,05	27,10	26,95	27,20	408M	28.146
11/03/2025	-0,89%	-0,25	27,72	28,00	27,51	28,07	557M	39.678
10/03/2025	-0,32%	-0,09	27,97	27,96	27,64	28,00	402M	31.191
07/03/2025	1,19%	0,33	28,06	27,63	27,50	28,25	471M	38.233
06/03/2025	-0,14%	-0,04	27,73	27,92	27,48	27,95	493M	46.468
05/03/2025	1,68%	0,46	27,77	27,31	27,25	27,94	501M	38.429
28/02/2025	-2,32%	-0,65	27,31	27,95	27,20	28,02	776M	53.726
27/02/2025	-0,39%	-0,11	27,96	28,03	27,87	28,27	870M	44.468
26/02/2025	-0,57%	-0,16	28,07	28,48	27,93	28,50	631M	42.604
25/02/2025	1,51%	0,42	28,23	27,82	27,82	28,33	476M	37.147
24/02/2025	-0,61%	-0,17	27,81	28,00	27,63	28,22	781M	39.112
21/02/2025	-0,07%	-0,02	27,98	28,00	27,64	28,05	562M	36.857
20/02/2025	-2,98%	-0,86	28,00	28,10	27,79	28,31	2.495M	78.404
19/02/2025	-2,00%	-0,59	28,86	29,28	28,66	29,29	659M	45.122
18/02/2025	0,99%	0,29	29,45	29,02	29,00	29,63	804M	44.311
17/02/2025	1,43%	0,41	29,16	28,74	28,71	29,50	618M	56.580
14/02/2025	4,74%	1,30	28,75	27,56	27,56	28,98	1.002M	74.536
13/02/2025	-0,54%	-0,15	27,45	27,59	27,28	27,59	520M	26.475
12/02/2025	-1,64%	-0,46	27,60	27,65	27,50	27,98	499M	39.535
11/02/2025	0,86%	0,24	28,06	27,86	27,86	28,22	518M	36.269
10/02/2025	0,14%	0,04	27,82	27,88	27,80	28,10	305M	30.138
07/02/2025	-1,31%	-0,37	27,78	28,15	27,67	28,28	427M	30.938
06/02/2025	1,15%	0,32	28,15	27,83	27,58	28,19	390M	33.076
05/02/2025	0,22%	0,06	27,83	27,82	27,59	28,12	381M	29.177
04/02/2025	0,58%	0,16	27,77	27,58	27,47	28,08	450M	39.451
03/02/2025	-0,25%	-0,07	27,61	27,60	27,36	27,72	367M	38.035
31/01/2025	0,14%	0,04	27,68	27,74	27,66	28,00	546M	45.090
30/01/2025	0,73%	0,20	27,64	27,37	27,28	27,94	618M	43.933
29/01/2025	-0,33%	-0,09	27,44	27,60	27,35	27,75	319M	31.458
28/01/2025	-0,65%	-0,18	27,53	27,69	27,32	27,70	358M	31.785
27/01/2025	4,09%	1,09	27,71	26,57	26,55	27,71	595M	37.550
24/01/2025	-0,37%	-0,10	26,62	26,71	26,51	26,85	242M	25.349
23/01/2025	2,26%	0,59	26,72	26,24	26,24	27,07	806M	57.276
22/01/2025	1,83%	0,47	26,13	25,58	25,57	26,28	501M	55.383
21/01/2025	0,90%	0,23	25,66	25,45	25,45	25,75	274M	24.494
20/01/2025	0,32%	0,08	25,43	25,35	25,26	25,60	267M	21.395
17/01/2025	-0,12%	-0,03	25,35	25,44	25,19	25,49	336M	19.778
16/01/2025	0,44%	0,11	25,38	25,28	25,11	25,46	345M	39.466
15/01/2025	2,52%	0,62	25,27	24,91	24,75	25,37	492M	38.170
14/01/2025	1,82%	0,44	24,65	24,25	24,17	24,67	442M	25.067
13/01/2025	0,00%	0,00	24,21	24,21	24,16	24,43	241M	24.659
10/01/2025	-0,25%	-0,06	24,21	24,25	24,13	24,44	417M	29.136
09/01/2025	0,46%	0,11	24,27	24,16	23,99	24,27	200M	21.040
08/01/2025	-0,37%	-0,09	24,16	24,23	23,95	24,27	396M	31.571
07/01/2025	1,21%	0,29	24,25	24,14	24,02	24,38	381M	30.698
06/01/2025	0,93%	0,22	23,96	23,98	23,81	24,05	290M	27.085
03/01/2025	-0,75%	-0,18	23,74	23,92	23,68	24,06	327M	36.969
02/01/2025	-1,03%	-0,25	23,92	24,17	23,84	24,28	347M	40.818
30/12/2024	0,25%	0,06	24,17	24,10	24,09	24,33	655M	23.736
27/12/2024	-0,37%	-0,09	24,11	24,34	24,11	24,37	253M	24.130
26/12/2024	1,17%	0,28	24,20	23,95	23,93	24,40	368M	26.178
23/12/2024	-0,66%	-0,16	23,92	24,07	23,88	24,13	305M	31.457
20/12/2024	0,80%	0,19	24,08	23,92	23,87	24,14	1.180M	28.301
19/12/2024	0,63%	0,15	23,89	23,81	23,75	24,05	390M	34.160
18/12/2024	-2,78%	-0,68	23,74	24,40	23,73	24,40	706M	62.374
17/12/2024	1,08%	0,26	24,42	24,25	24,01	24,49	674M	69.398
16/12/2024	-1,43%	-0,35	24,16	24,52	24,13	24,60	390M	37.994
13/12/2024	-1,37%	-0,34	24,51	24,85	24,50	24,99	424M	40.289
12/12/2024	-2,01%	-0,51	24,85	25,05	24,59	25,09	492M	40.944
11/12/2024	2,13%	0,53	25,36	24,90	24,67	25,65	734M	43.429
10/12/2024	0,65%	0,16	24,83	24,78	24,52	24,92	378M	34.429
09/12/2024	-0,24%	-0,06	24,67	24,84	24,42	24,89	438M	37.978
06/12/2024	-2,94%	-0,75	24,73	25,25	24,50	25,35	832M	58.631
05/12/2024	1,23%	0,31	25,48	25,39	25,27	25,60	464M	26.707
04/12/2024	1,21%	0,30	25,17	24,89	24,80	25,33	488M	35.729
03/12/2024	1,22%	0,30	24,87	24,71	24,65	24,90	550M	38.549
02/12/2024	-0,81%	-0,20	24,57	24,80	24,46	24,92	529M	45.179
29/11/2024	1,18%	0,29	24,77	24,52	24,32	24,84	555M	44.041
28/11/2024	-2,93%	-0,74	24,48	25,19	24,41	25,21	667M	55.138
27/11/2024	-1,75%	-0,45	25,22	25,71	25,11	25,78	529M	35.872
26/11/2024	-0,31%	-0,08	25,67	25,36	25,21	25,78	563M	42.827
25/11/2024	0,59%	0,15	25,75	25,79	25,60	25,84	941M	40.459
22/11/2024	1,35%	0,34	25,60	25,46	25,22	25,60	348M	32.753
21/11/2024	-2,28%	-0,59	25,26	25,80	25,23	25,85	804M	62.019
19/11/2024	0,54%	0,14	25,85	25,77	25,64	25,95	757M	40.325
18/11/2024	1,34%	0,34	25,71	25,38	25,34	25,81	600M	52.196
14/11/2024	-2,24%	-0,58	25,37	25,78	24,79	25,79	2.039M	1.477
13/11/2024	0,00%	0,00	25,95	25,99	25,88	26,07	706M	42.186
12/11/2024	-0,23%	-0,06	25,95	26,01	25,80	26,09	399M	39.950
11/11/2024	0,08%	0,02	26,01	26,10	25,95	26,10	274M	27.935
08/11/2024	-0,76%	-0,20	25,99	26,10	25,90	26,13	413M	43.743
07/11/2024	-0,42%	-0,11	26,19	26,30	26,13	26,64	307M	30.693
06/11/2024	0,19%	0,05	26,30	26,10	25,94	26,37	326M	23.743
05/11/2024	0,04%	0,01	26,25	26,27	26,06	26,29	368M	26.852
04/11/2024	0,57%	0,15	26,24	26,27	26,15	26,42	320M	26.772
01/11/2024	-0,91%	-0,24	26,09	26,35	26,01	26,40	398M	37.772
31/10/2024	-0,15%	-0,04	26,33	26,33	26,23	26,46	294M	19.435
30/10/2024	0,76%	0,20	26,37	26,18	26,09	26,39	378M	27.792
29/10/2024	-0,57%	-0,15	26,17	26,37	26,15	26,45	353M	19.328
28/10/2024	-0,19%	-0,05	26,32	26,50	26,19	26,55	479M	23.688
25/10/2024	0,04%	0,01	26,37	26,36	26,25	26,50	206M	21.855
24/10/2024	0,11%	0,03	26,36	26,41	26,25	26,46	230M	18.930
23/10/2024	0,11%	0,03	26,33	26,30	26,16	26,44	318M	32.734
22/10/2024	-1,20%	-0,32	26,30	26,55	26,27	26,60	722M	42.283
21/10/2024	-0,26%	-0,07	26,62	26,69	26,54	26,96	672M	32.467
18/10/2024	-0,11%	-0,03	26,69	26,77	26,63	26,97	426M	32.096
17/10/2024	-0,15%	-0,04	26,72	26,68	26,50	26,83	332M	25.651
16/10/2024	1,10%	0,29	26,76	26,50	26,36	26,95	696M	38.406
15/10/2024	-0,19%	-0,05	26,47	26,67	26,42	26,74	382M	30.800
14/10/2024	0,72%	0,19	26,52	26,41	26,28	26,58	316M	25.214
11/10/2024	0,50%	0,13	26,33	26,28	26,17	26,46	320M	25.954
10/10/2024	-0,87%	-0,23	26,20	26,64	26,19	26,64	539M	40.672
09/10/2024	-2,04%	-0,55	26,43	26,80	26,35	26,91	519M	46.510
08/10/2024	-0,04%	-0,01	26,98	26,90	26,78	26,99	315M	28.915
07/10/2024	0,48%	0,13	26,99	27,05	26,83	27,12	258M	23.575
04/10/2024	-0,15%	-0,04	26,86	27,00	26,77	27,04	320M	23.238
03/10/2024	-0,92%	-0,25	26,90	27,11	26,75	27,12	513M	46.568
02/10/2024	0,26%	0,07	27,15	27,30	27,15	27,52	345M	36.483
01/10/2024	-0,37%	-0,10	27,08	27,10	26,88	27,25	521M	38.138
30/09/2024	-0,26%	-0,07	27,18	27,31	27,18	27,48	404M	21.402
27/09/2024	-0,84%	-0,23	27,25	27,48	27,20	27,62	406M	33.896
26/09/2024	0,66%	0,18	27,48	27,45	27,28	27,66	360M	31.820
25/09/2024	-0,29%	-0,08	27,30	27,50	27,21	27,56	379M	22.916
24/09/2024	-0,07%	-0,02	27,38	27,70	27,37	27,92	420M	29.007
23/09/2024	-0,36%	-0,10	27,40	27,50	27,27	27,55	339M	28.709
20/09/2024	-1,47%	-0,41	27,50	27,90	27,46	27,95	675M	42.631
19/09/2024	-1,20%	-0,34	27,91	28,36	27,91	28,44	420M	24.247
18/09/2024	-0,49%	-0,14	28,25	28,27	28,14	28,54	244M	21.796
17/09/2024	-0,63%	-0,18	28,39	28,57	28,25	28,61	226M	21.942
16/09/2024	0,53%	0,15	28,57	28,50	28,39	28,70	256M	21.357
13/09/2024	0,67%	0,19	28,42	28,30	28,25	28,63	263M	26.490
12/09/2024	-1,67%	-0,48	28,23	28,40	28,02	28,45	280M	25.707
11/09/2024	0,03%	0,01	28,71	28,90	28,67	28,98	288M	28.004
10/09/2024	-1,48%	-0,43	28,70	29,08	28,53	29,14	509M	31.567
09/09/2024	1,25%	0,36	29,13	28,86	28,71	29,13	418M	20.698
06/09/2024	-1,64%	-0,48	28,77	29,24	28,76	29,29	279M	22.027
05/09/2024	0,90%	0,26	29,25	29,06	28,90	29,27	246M	20.960
04/09/2024	1,08%	0,31	28,99	28,75	28,72	29,19	450M	32.573
03/09/2024	0,91%	0,26	28,68	28,44	28,38	28,77	413M	33.626
02/09/2024	1,07%	0,30	28,42	28,38	28,15	28,54	338M	29.686
30/08/2024	-0,64%	-0,18	28,12	28,20	27,98	28,27	895M	33.803
29/08/2024	0,43%	0,12	28,30	28,10	28,02	28,56	388M	30.089
28/08/2024	0,61%	0,17	28,18	28,00	27,89	28,20	264M	24.474
27/08/2024	-1,13%	-0,32	28,01	28,38	28,01	28,38	233M	21.553
26/08/2024	0,39%	0,11	28,33	28,22	28,10	28,45	265M	18.791
23/08/2024	0,75%	0,21	28,22	28,15	28,14	28,49	341M	22.160
22/08/2024	-3,84%	-1,12	28,01	28,61	27,87	28,61	450M	34.116
21/08/2024	-0,44%	-0,13	29,13	29,31	29,07	29,34	640M	31.735
20/08/2024	0,45%	0,13	29,26	29,17	29,05	29,30	472M	38.549
19/08/2024	2,68%	0,76	29,13	28,40	28,31	29,17	579M	44.803
16/08/2024	0,78%	0,22	28,37	28,30	28,25	28,58	531M	35.260
15/08/2024	0,79%	0,22	28,15	27,99	27,93	28,44	328M	33.031
14/08/2024	1,67%	0,46	27,93	27,47	27,40	28,15	541M	55.058
13/08/2024	1,29%	0,35	27,47	27,20	27,13	27,53	355M	37.516
12/08/2024	2,15%	0,57	27,12	26,62	26,55	27,12	420M	50.323
09/08/2024	1,37%	0,36	26,55	26,30	26,25	26,63	345M	34.906
08/08/2024	-0,42%	-0,11	26,19	26,16	25,39	26,37	881M	78.635
07/08/2024	-1,31%	-0,35	26,30	26,85	26,19	26,95	500M	49.264
06/08/2024	1,72%	0,45	26,65	26,40	26,34	26,81	395M	34.699
05/08/2024	0,15%	0,04	26,20	26,00	25,60	26,33	530M	36.414
02/08/2024	-0,80%	-0,21	26,16	26,50	26,06	26,59	535M	30.205
01/08/2024	-0,68%	-0,18	26,37	26,65	26,22	26,72	603M	41.635
31/07/2024	-1,48%	-0,40	26,55	27,00	26,51	27,05	476M	43.905
30/07/2024	-0,77%	-0,21	26,95	27,16	26,86	27,19	275M	25.306
29/07/2024	0,15%	0,04	27,16	27,21	26,94	27,21	496M	22.818
26/07/2024	0,86%	0,23	27,12	26,89	26,72	27,16	285M	21.663
25/07/2024	0,07%	0,02	26,89	26,84	26,72	27,05	320M	21.413
24/07/2024	-0,41%	-0,11	26,87	27,05	26,81	27,08	262M	30.261
23/07/2024	-0,59%	-0,16	26,98	27,15	26,93	27,22	297M	27.854
22/07/2024	0,11%	0,03	27,14	27,17	27,02	27,31	315M	23.270
19/07/2024	-0,29%	-0,08	27,11	27,19	26,99	27,43	384M	27.588
18/07/2024	-0,44%	-0,12	27,19	27,34	27,14	27,63	295M	23.871
17/07/2024	1,00%	0,27	27,31	27,15	26,97	27,39	262M	28.517
16/07/2024	0,33%	0,09	27,04	26,99	26,91	27,14	301M	25.085
15/07/2024	0,45%	0,12	26,95	26,85	26,69	26,99	310M	23.045
12/07/2024	1,32%	0,35	26,83	26,57	26,40	26,83	407M	27.815
11/07/2024	-0,49%	-0,13	26,48	26,63	26,32	26,84	501M	33.758
10/07/2024	1,56%	0,41	26,61	26,32	26,24	26,62	534M	48.053
09/07/2024	-0,34%	-0,09	26,20	26,28	25,99	26,28	471M	48.948
08/07/2024	-1,65%	-0,44	26,29	26,69	26,19	26,69	520M	49.131
05/07/2024	-0,45%	-0,12	26,73	26,85	26,53	26,87	319M	36.117
04/07/2024	0,52%	0,14	26,85	26,90	26,61	26,97	282M	18.739
03/07/2024	0,98%	0,26	26,71	26,55	26,48	26,88	385M	31.050
02/07/2024	0,34%	0,09	26,45	26,42	26,38	26,56	426M	25.564
01/07/2024	-1,31%	-0,35	26,36	26,74	26,32	26,80	542M	53.319
28/06/2024	0,04%	0,01	26,71	26,70	26,46	26,74	414M	31.085
27/06/2024	-0,04%	-0,01	26,70	26,79	26,41	26,82	459M	33.422
26/06/2024	-0,67%	-0,18	26,71	26,90	26,47	26,90	402M	25.344
25/06/2024	0,30%	0,08	26,89	26,81	26,65	26,95	288M	22.340
24/06/2024	0,75%	0,20	26,81	26,61	26,50	27,04	356M	27.346
21/06/2024	0,83%	0,22	26,61	26,40	26,28	26,62	915M	32.914
20/06/2024	0,46%	0,12	26,39	26,38	26,27	26,63	435M	33.579
19/06/2024	0,73%	0,19	26,27	26,09	26,03	26,34	317M	25.195
18/06/2024	-1,40%	-0,37	26,08	26,38	26,06	26,45	591M	73.984
17/06/2024	0,00%	0,00	26,45	26,45	26,22	26,48	273M	30.456
14/06/2024	-1,01%	-0,27	26,45	26,55	26,31	26,66	295M	26.597
13/06/2024	0,68%	0,18	26,72	26,62	26,51	26,80	362M	27.804
12/06/2024	-3,53%	-0,97	26,54	27,30	26,46	27,30	510M	51.422
11/06/2024	1,10%	0,30	27,51	27,36	27,25	27,60	303M	28.455
10/06/2024	0,11%	0,03	27,21	27,25	27,10	27,35	346M	38.103
07/06/2024	-1,70%	-0,47	27,18	27,50	27,08	27,68	373M	42.609
06/06/2024	1,32%	0,36	27,65	27,30	27,20	27,72	382M	53.067
05/06/2024	0,22%	0,06	27,29	27,25	27,15	27,40	382M	43.564
04/06/2024	0,29%	0,08	27,23	27,15	26,98	27,25	496M	57.796
03/06/2024	0,11%	0,03	27,15	27,18	27,07	27,39	753M	81.457
31/05/2024	-0,73%	-0,20	27,12	27,38	27,12	27,50	520M	41.379
29/05/2024	0,00%	0,00	27,32	27,47	27,12	27,47	698M	76.913
28/05/2024	-0,33%	-0,09	27,32	27,55	27,29	27,62	971M	29.563
27/05/2024	1,22%	0,33	27,41	27,14	27,08	27,47	853M	26.372
24/05/2024	0,52%	0,14	27,08	27,01	26,80	27,14	376M	39.838
23/05/2024	-2,04%	-0,56	26,94	27,50	26,78	27,56	695M	45.613
22/05/2024	-1,43%	-0,40	27,50	27,82	27,41	27,92	438M	32.116
21/05/2024	-0,07%	-0,02	27,90	27,95	27,88	28,13	280M	24.420
20/05/2024	0,83%	0,23	27,92	27,65	27,62	28,05	461M	42.147
17/05/2024	0,04%	0,01	27,69	27,70	27,54	27,82	473M	28.050
16/05/2024	0,11%	0,03	27,68	27,85	27,65	27,96	273M	24.263
15/05/2024	-1,29%	-0,36	27,65	27,75	27,38	27,79	560M	39.257
14/05/2024	0,65%	0,18	28,01	27,87	27,83	28,07	369M	32.251
13/05/2024	0,76%	0,21	27,83	27,65	27,65	27,97	397M	40.796
10/05/2024	1,77%	0,48	27,62	27,35	27,35	27,75	653M	43.671
09/05/2024	-4,37%	-1,24	27,14	28,26	27,05	28,29	1.545M	13.379
08/05/2024	0,32%	0,09	28,38	28,27	28,01	28,52	398M	26.198
07/05/2024	-0,32%	-0,09	28,29	28,48	28,29	28,66	359M	24.495
06/05/2024	0,57%	0,16	28,38	28,30	28,16	28,44	283M	23.973
03/05/2024	1,84%	0,51	28,22	28,02	27,90	28,36	489M	50.978
02/05/2024	1,06%	0,29	27,71	27,54	27,38	27,78	403M	30.302
30/04/2024	-0,47%	-0,13	27,42	27,50	27,42	27,74	336M	28.505
29/04/2024	0,00%	0,00	27,55	27,57	27,38	27,66	239M	21.696
26/04/2024	0,62%	0,17	27,55	27,51	27,44	27,70	347M	25.033
25/04/2024	-0,44%	-0,12	27,38	27,54	27,23	27,65	310M	22.890
24/04/2024	-0,36%	-0,10	27,50	27,60	27,38	27,67	304M	23.939
23/04/2024	0,77%	0,21	27,60	27,37	27,01	27,73	596M	40.246
22/04/2024	-1,15%	-0,32	27,39	27,80	27,24	28,05	585M	45.512
19/04/2024	-0,79%	-0,22	27,71	28,02	27,66	28,02	511M	32.931
18/04/2024	-0,14%	-0,04	27,93	28,15	27,70	28,23	428M	32.375
17/04/2024	0,21%	0,06	27,97	28,00	27,78	28,17	494M	41.381
16/04/2024	-50,57%	-28,55	27,91	28,23	27,54	28,40	640M	55.445
15/04/2024	-0,93%	-0,53	56,46	57,26	56,21	57,34	407M	24.487
12/04/2024	-1,30%	-0,75	56,99	57,74	56,82	57,85	323M	18.596
11/04/2024	0,24%	0,14	57,74	57,50	57,34	58,07	359M	18.745
10/04/2024	-1,35%	-0,79	57,60	58,34	57,33	58,50	408M	28.809
09/04/2024	0,85%	0,49	58,39	58,25	58,18	58,77	274M	16.273
08/04/2024	1,56%	0,89	57,90	57,50	57,26	58,84	573M	26.731
05/04/2024	0,42%	0,24	57,01	56,90	56,45	57,08	364M	15.453
04/04/2024	0,67%	0,38	56,77	56,55	56,55	57,95	669M	30.060
03/04/2024	0,39%	0,22	56,39	56,09	55,65	56,64	410M	20.806
02/04/2024	0,16%	0,09	56,17	56,05	55,77	56,34	294M	14.250
01/04/2024	-0,95%	-0,54	56,08	56,70	55,71	56,92	306M	18.113
28/03/2024	1,16%	0,65	56,62	55,76	55,65	56,88	483M	22.033
27/03/2024	0,07%	0,04	55,97	56,17	55,34	56,24	442M	19.127
26/03/2024	0,54%	0,30	55,93	55,69	55,52	56,43	434M	19.786
25/03/2024	0,40%	0,22	55,63	55,43	55,27	56,13	359M	19.590
22/03/2024	-0,41%	-0,23	55,41	55,67	55,25	55,98	364M	17.285
21/03/2024	-1,40%	-0,79	55,64	56,60	55,46	57,00	496M	22.717
20/03/2024	1,07%	0,60	56,43	55,83	55,41	56,50	496M	22.185
19/03/2024	-0,36%	-0,20	55,83	56,24	55,13	56,43	563M	26.729
18/03/2024	-2,20%	-1,26	56,03	57,30	55,82	57,78	637M	23.830
15/03/2024	1,02%	0,58	57,29	56,82	56,77	57,52	811M	18.582
14/03/2024	-0,44%	-0,25	56,71	56,95	56,59	57,35	589M	26.826
13/03/2024	-1,11%	-0,64	56,96	57,51	56,88	57,74	595M	27.304
12/03/2024	0,65%	0,37	57,60	57,01	56,63	58,11	652M	30.855
11/03/2024	-1,00%	-0,58	57,23	57,70	56,90	57,70	721M	32.947
08/03/2024	-0,98%	-0,57	57,81	57,01	56,03	58,17	1.143M	55.332
07/03/2024	-0,95%	-0,56	58,38	58,94	58,25	59,11	435M	22.146
06/03/2024	1,48%	0,86	58,94	58,22	58,10	59,01	366M	20.807
05/03/2024	0,69%	0,40	58,08	57,80	57,69	58,37	273M	19.494
04/03/2024	-0,41%	-0,24	57,68	58,02	57,47	58,21	375M	18.255
01/03/2024	0,10%	0,06	57,92	57,95	57,83	58,36	297M	22.194
29/02/2024	-1,51%	-0,89	57,86	58,75	57,70	58,92	593M	20.550
28/02/2024	0,20%	0,12	58,75	58,58	58,41	59,14	363M	17.099
27/02/2024	1,21%	0,70	58,63	58,19	58,00	58,75	408M	20.628
26/02/2024	0,96%	0,55	57,93	57,41	57,25	58,19	389M	17.012
23/02/2024	-1,24%	-0,72	57,38	58,13	57,14	58,26	591M	26.207
22/02/2024	-2,25%	-1,34	58,10	58,69	57,92	58,76	577M	29.350
21/02/2024	0,24%	0,14	59,44	59,32	59,06	59,59	1.355M	25.993
20/02/2024	0,64%	0,38	59,30	58,86	58,74	59,91	1.093M	34.641
19/02/2024	1,81%	1,05	58,92	57,92	57,60	59,05	534M	27.529
16/02/2024	-0,84%	-0,49	57,87	58,58	57,41	58,80	549M	21.066
15/02/2024	0,02%	0,01	58,36	58,35	58,01	58,59	467M	29.921
14/02/2024	1,35%	0,78	58,35	57,36	57,08	58,38	498M	26.340
09/02/2024	-1,66%	-0,97	57,57	58,50	55,30	58,58	1.378M	57.239
08/02/2024	-1,51%	-0,90	58,54	59,46	58,26	59,73	623M	26.341
07/02/2024	-0,27%	-0,16	59,44	59,57	58,67	59,80	485M	25.366
06/02/2024	2,16%	1,26	59,60	58,42	58,40	59,73	491M	28.013
05/02/2024	1,07%	0,62	58,34	57,73	57,35	58,34	438M	25.728
02/02/2024	-0,03%	-0,02	57,72	57,70	57,14	57,87	430M	29.214
01/02/2024	2,29%	1,29	57,74	56,45	56,30	57,74	649M	29.500
31/01/2024	0,39%	0,22	56,45	56,40	56,12	56,84	370M	19.063
30/01/2024	-0,51%	-0,29	56,23	56,49	55,95	56,50	333M	23.050
29/01/2024	-0,79%	-0,45	56,52	56,96	56,06	57,03	318M	16.226
26/01/2024	0,69%	0,39	56,97	56,64	56,55	56,99	466M	18.474
25/01/2024	-0,12%	-0,07	56,58	56,75	56,53	57,00	340M	16.613
24/01/2024	0,19%	0,11	56,65	56,68	56,44	57,04	378M	19.536
23/01/2024	1,78%	0,99	56,54	55,81	55,55	56,59	566M	23.062
22/01/2024	-0,66%	-0,37	55,55	56,07	55,36	56,13	364M	20.792
19/01/2024	1,05%	0,58	55,92	55,53	55,28	56,35	706M	24.795
18/01/2024	-1,16%	-0,65	55,34	56,05	55,26	56,11	407M	24.938
17/01/2024	0,20%	0,11	55,99	55,81	55,63	56,10	541M	36.496
16/01/2024	-0,57%	-0,32	55,88	55,96	55,77	56,47	502M	32.064
15/01/2024	1,96%	1,08	56,20	55,10	55,00	56,20	469M	25.550
12/01/2024	0,58%	0,32	55,12	54,80	54,31	55,20	278M	15.663
11/01/2024	0,68%	0,37	54,80	54,40	54,22	54,85	368M	17.097
10/01/2024	-0,17%	-0,09	54,43	54,17	54,17	54,67	269M	15.639
09/01/2024	-1,50%	-0,83	54,52	55,09	54,28	55,15	420M	21.999
08/01/2024	0,86%	0,47	55,35	55,05	54,78	55,48	500M	16.325
05/01/2024	1,20%	0,65	54,88	54,18	54,00	55,13	449M	14.592
04/01/2024	-1,06%	-0,58	54,23	54,75	54,12	54,90	441M	15.394
03/01/2024	0,09%	0,05	54,81	54,68	54,50	55,07	446M	18.264
02/01/2024	-1,14%	-0,63	54,76	55,12	54,45	55,28	448M	24.820
28/12/2023	0,97%	0,53	55,39	54,86	54,69	55,39	322M	11.071
27/12/2023	-0,15%	-0,08	54,86	54,80	54,58	54,97	185M	13.491
26/12/2023	0,92%	0,50	54,94	54,44	54,30	54,96	218M	12.200
22/12/2023	0,28%	0,15	54,44	54,50	54,07	54,62	397M	17.478
21/12/2023	0,15%	0,08	54,29	54,80	53,89	54,80	543M	17.868
20/12/2023	-1,17%	-0,64	54,21	54,85	54,06	55,00	426M	19.224
19/12/2023	0,37%	0,20	54,85	54,57	54,30	54,92	423M	22.342
18/12/2023	0,07%	0,04	54,65	54,67	54,17	55,03	423M	21.541
15/12/2023	2,40%	1,28	54,61	53,25	52,82	54,61	984M	34.465
14/12/2023	0,66%	0,35	53,33	53,50	52,40	53,56	978M	37.707
13/12/2023	0,91%	0,48	52,98	52,47	51,64	53,26	946M	44.836
12/12/2023	-3,56%	-1,94	52,50	53,80	52,41	53,80	664M	32.291
11/12/2023	-0,02%	-0,01	54,44	54,45	54,07	54,71	312M	15.811
08/12/2023	1,08%	0,58	54,45	53,90	53,66	54,60	564M	22.053
07/12/2023	1,62%	0,86	53,87	53,00	53,00	53,89	309M	15.740
06/12/2023	-2,14%	-1,16	53,01	54,38	52,90	54,48	470M	28.449
05/12/2023	0,00%	0,00	54,17	54,16	54,01	54,54	318M	16.873
04/12/2023	-0,39%	-0,21	54,17	54,30	53,96	54,81	378M	19.683
01/12/2023	0,20%	0,11	54,38	54,35	53,88	54,80	514M	31.712
30/11/2023	2,92%	1,54	54,27	52,73	52,73	54,38	955M	40.660
29/11/2023	0,15%	0,08	52,73	52,77	52,36	53,05	554M	28.023
28/11/2023	1,45%	0,75	52,65	51,97	51,96	52,80	516M	31.356
27/11/2023	1,84%	0,94	51,90	51,15	51,07	51,98	585M	31.910
24/11/2023	-0,12%	-0,06	50,96	51,07	50,70	51,28	225M	15.356
23/11/2023	0,33%	0,17	51,02	50,80	50,80	51,48	211M	12.517
22/11/2023	-0,86%	-0,44	50,85	50,60	50,60	51,36	413M	22.494
21/11/2023	0,71%	0,36	51,29	50,93	50,77	51,42	528M	41.279
20/11/2023	0,53%	0,27	50,93	50,94	50,29	51,30	383M	26.251
17/11/2023	0,76%	0,38	50,66	50,28	50,22	50,96	618M	33.685
16/11/2023	-0,02%	-0,01	50,28	50,30	49,86	50,48	859M	50.106
14/11/2023	0,48%	0,24	50,29	50,18	49,97	50,94	951M	51.261
13/11/2023	-0,38%	-0,19	50,05	50,10	49,83	50,29	241M	14.410
10/11/2023	1,47%	0,73	50,24	49,77	49,46	50,39	447M	30.045
09/11/2023	-4,18%	-2,16	49,51	51,00	49,22	51,36	1.558M	75.044
08/11/2023	1,27%	0,65	51,67	51,08	51,02	51,74	488M	25.691
07/11/2023	1,13%	0,57	51,02	50,45	50,13	51,19	736M	34.515
06/11/2023	0,70%	0,35	50,45	50,29	50,00	50,65	308M	21.800
03/11/2023	3,51%	1,70	50,10	48,95	48,85	50,46	618M	34.512
01/11/2023	0,10%	0,05	48,40	48,36	48,08	48,74	528M	28.356
31/10/2023	-0,23%	-0,11	48,35	48,48	47,78	48,85	341M	20.962
30/10/2023	-0,70%	-0,34	48,46	49,00	48,22	49,22	437M	24.707
27/10/2023	-2,54%	-1,27	48,80	49,90	48,53	50,06	499M	29.187
26/10/2023	2,08%	1,02	50,07	49,14	48,96	50,20	486M	28.577
25/10/2023	0,02%	0,01	49,05	49,08	48,89	49,64	310M	20.831
24/10/2023	-0,47%	-0,23	49,04	49,50	48,71	49,84	420M	21.630
23/10/2023	-0,14%	-0,07	49,27	49,28	48,83	49,79	390M	26.800
20/10/2023	-0,32%	-0,16	49,34	49,37	49,15	50,21	491M	22.669
19/10/2023	0,77%	0,38	49,50	49,12	48,96	50,12	404M	27.207
18/10/2023	-0,49%	-0,24	49,12	49,06	48,90	49,70	563M	31.786
17/10/2023	-0,90%	-0,45	49,36	49,60	49,20	50,28	402M	29.850
16/10/2023	2,03%	0,99	49,81	49,36	49,18	49,99	385M	27.877
13/10/2023	-0,31%	-0,15	48,82	49,09	48,65	49,33	537M	27.440
11/10/2023	0,95%	0,46	48,97	48,52	48,51	49,15	403M	18.632
10/10/2023	-0,16%	-0,08	48,51	48,65	48,47	49,13	479M	32.606
09/10/2023	-0,53%	-0,26	48,59	48,54	48,23	48,91	478M	25.320
06/10/2023	4,07%	1,91	48,85	46,94	46,71	49,23	999M	54.061
05/10/2023	0,30%	0,14	46,94	46,78	46,60	47,84	366M	28.511
04/10/2023	0,75%	0,35	46,80	46,60	46,18	47,07	382M	22.630
03/10/2023	-1,28%	-0,60	46,45	47,08	46,32	47,12	300M	19.688
02/10/2023	-0,28%	-0,13	47,05	47,17	46,90	47,35	223M	13.086
29/09/2023	-0,97%	-0,46	47,18	47,84	47,10	47,89	258M	14.834
28/09/2023	3,21%	1,48	47,64	46,29	46,23	47,80	564M	34.444
27/09/2023	0,87%	0,40	46,16	46,15	45,62	46,51	508M	32.389
26/09/2023	-1,42%	-0,66	45,76	46,03	45,57	46,22	541M	21.047
25/09/2023	-0,58%	-0,27	46,42	46,62	46,17	46,77	424M	20.592
22/09/2023	0,17%	0,08	46,69	46,76	46,60	47,13	251M	15.310
21/09/2023	-2,29%	-1,09	46,61	47,32	46,47	47,39	389M	24.531
20/09/2023	0,89%	0,42	47,70	47,32	47,27	48,25	353M	19.961
19/09/2023	-0,15%	-0,07	47,28	47,35	47,07	47,77	361M	17.520
18/09/2023	-0,42%	-0,20	47,35	47,64	47,35	48,11	482M	26.723
15/09/2023	0,34%	0,16	47,55	47,42	47,11	47,70	511M	17.330
14/09/2023	0,28%	0,13	47,39	47,49	47,19	47,92	345M	21.694
13/09/2023	-0,08%	-0,04	47,26	47,35	47,13	47,90	350M	27.640
12/09/2023	-0,17%	-0,08	47,30	47,19	47,09	47,62	364M	21.971
11/09/2023	1,59%	0,74	47,38	47,08	46,84	47,54	340M	24.394
08/09/2023	-0,30%	-0,14	46,64	46,85	46,30	47,02	361M	32.844
06/09/2023	-0,68%	-0,32	46,78	47,22	46,77	47,45	334M	22.886
05/09/2023	-0,36%	-0,17	47,10	47,35	47,01	47,80	362M	20.273
04/09/2023	-0,32%	-0,15	47,27	47,50	47,18	47,70	172M	11.921
01/09/2023	0,68%	0,32	47,42	47,23	47,19	47,70	263M	17.497
31/08/2023	-1,57%	-0,75	47,10	47,95	47,02	47,98	624M	22.660
30/08/2023	-1,44%	-0,70	47,85	48,70	47,80	48,88	277M	16.690
29/08/2023	0,56%	0,27	48,55	48,53	48,33	49,24	477M	27.619
28/08/2023	2,88%	1,35	48,28	47,16	46,95	48,50	369M	25.086
25/08/2023	-1,30%	-0,62	46,93	47,61	46,41	47,70	421M	23.425
24/08/2023	-1,31%	-0,63	47,55	48,10	47,33	48,10	304M	17.403
23/08/2023	0,44%	0,21	48,18	48,11	47,63	48,48	373M	23.505
22/08/2023	0,73%	0,35	47,97	47,20	47,08	48,08	375M	25.779
21/08/2023	-0,36%	-0,17	47,62	48,00	47,31	48,05	375M	22.053
18/08/2023	0,40%	0,19	47,79	47,58	47,33	48,12	492M	26.280
17/08/2023	0,93%	0,44	47,60	47,51	47,18	47,70	436M	31.615
16/08/2023	0,86%	0,40	47,16	46,81	46,81	47,73	544M	35.040
15/08/2023	-0,53%	-0,25	46,76	47,14	46,68	47,34	410M	28.270
14/08/2023	-0,99%	-0,47	47,01	47,69	46,94	47,69	310M	18.908
11/08/2023	1,09%	0,51	47,48	47,18	47,04	47,66	410M	26.031
10/08/2023	0,51%	0,24	46,97	47,10	46,73	47,30	587M	29.881
09/08/2023	-0,55%	-0,26	46,73	47,00	46,51	47,15	358M	24.256
08/08/2023	-0,70%	-0,33	46,99	47,23	46,36	47,39	558M	30.779
07/08/2023	-0,17%	-0,08	47,32	47,62	47,19	48,00	272M	17.288
04/08/2023	-0,52%	-0,25	47,40	47,50	47,05	47,96	546M	37.445
03/08/2023	0,17%	0,08	47,65	47,90	47,34	47,98	400M	19.470
02/08/2023	0,44%	0,21	47,57	47,26	47,10	47,76	266M	15.887
01/08/2023	-1,72%	-0,83	47,36	47,92	46,94	48,03	601M	33.657
31/07/2023	1,92%	0,91	48,19	47,60	47,48	48,32	499M	22.176
28/07/2023	1,16%	0,54	47,28	47,13	46,86	47,57	343M	21.467
27/07/2023	-2,05%	-0,98	46,74	47,72	46,65	47,76	552M	26.702
26/07/2023	0,85%	0,40	47,72	47,41	47,07	47,80	587M	23.021
25/07/2023	-0,53%	-0,25	47,32	48,26	47,30	48,26	512M	30.363
24/07/2023	-1,96%	-0,95	47,57	48,24	47,18	48,85	859M	25.763
21/07/2023	1,19%	0,57	48,52	47,95	47,95	48,85	492M	24.045
20/07/2023	1,10%	0,52	47,95	47,56	47,40	48,05	323M	22.709
19/07/2023	-1,74%	-0,84	47,43	48,40	47,32	48,40	387M	27.724
18/07/2023	0,33%	0,16	48,27	48,10	47,84	48,45	218M	15.667
17/07/2023	0,88%	0,42	48,11	47,80	47,46	48,19	258M	21.180
14/07/2023	-0,67%	-0,32	47,69	47,96	47,41	48,71	628M	24.710
13/07/2023	0,95%	0,45	48,01	47,86	47,59	48,38	338M	23.577
12/07/2023	-1,61%	-0,78	47,56	48,94	47,36	48,94	587M	31.635
11/07/2023	-1,43%	-0,70	48,34	49,00	47,88	49,02	595M	35.961
10/07/2023	-1,84%	-0,92	49,04	49,99	48,79	50,05	438M	21.623
07/07/2023	1,94%	0,95	49,96	49,04	49,04	50,32	577M	31.836
06/07/2023	-1,47%	-0,73	49,01	49,53	48,64	49,58	468M	32.035
05/07/2023	-0,66%	-0,33	49,74	50,00	49,40	50,01	282M	18.188
04/07/2023	-0,64%	-0,32	50,07	50,39	49,83	50,45	190M	14.277
03/07/2023	2,00%	0,99	50,39	49,56	49,52	50,50	651M	26.071
30/06/2023	-1,30%	-0,65	49,40	50,40	48,93	50,80	695M	34.005
29/06/2023	0,93%	0,46	50,05	49,56	49,22	50,20	414M	25.209
28/06/2023	-1,22%	-0,61	49,59	50,11	49,23	50,20	385M	25.236
27/06/2023	-1,84%	-0,94	50,20	51,17	49,87	51,48	649M	34.828
26/06/2023	0,24%	0,12	51,14	50,74	50,45	51,39	429M	25.259
23/06/2023	0,04%	0,02	51,02	51,11	50,56	51,14	343M	19.138
22/06/2023	-1,90%	-0,99	51,00	51,64	50,66	51,86	460M	26.984
21/06/2023	3,15%	1,59	51,99	50,20	50,14	51,99	706M	37.464
20/06/2023	-0,02%	-0,01	50,40	50,29	49,95	50,46	430M	23.208
19/06/2023	1,86%	0,92	50,41	49,57	49,52	50,47	296M	17.818
16/06/2023	-0,74%	-0,37	49,49	49,84	49,25	49,91	751M	33.066
15/06/2023	2,05%	1,00	49,86	48,90	48,70	50,24	1.045M	58.593
14/06/2023	0,49%	0,24	48,86	48,80	48,10	49,00	633M	30.343
13/06/2023	-1,72%	-0,85	48,62	49,18	48,39	49,49	648M	45.831
12/06/2023	3,62%	1,73	49,47	48,07	47,97	49,74	1.880M	67.879
09/06/2023	4,88%	2,22	47,74	45,74	45,74	47,74	868M	43.012
07/06/2023	-0,04%	-0,02	45,52	45,73	45,52	45,89	507M	27.774
06/06/2023	1,16%	0,52	45,54	45,03	44,96	46,16	521M	39.776
05/06/2023	0,33%	0,15	45,02	44,60	44,15	45,29	613M	29.298
02/06/2023	0,29%	0,13	44,87	44,71	44,18	44,95	468M	31.969
01/06/2023	0,27%	0,12	44,74	44,79	44,26	45,03	456M	35.301
31/05/2023	-0,18%	-0,08	44,62	44,74	44,52	45,14	781M	38.317
30/05/2023	0,86%	0,38	44,70	44,80	44,21	44,86	820M	29.801
29/05/2023	-0,18%	-0,08	44,32	44,56	44,01	44,56	147M	12.944
26/05/2023	-0,58%	-0,26	44,40	45,25	44,15	45,32	428M	32.748
25/05/2023	0,04%	0,02	44,66	45,00	44,66	45,40	526M	42.481
24/05/2023	0,36%	0,16	44,64	44,48	44,16	44,98	487M	35.194
23/05/2023	2,35%	1,02	44,48	43,48	43,34	44,63	572M	37.503
22/05/2023	-1,32%	-0,58	43,46	44,05	43,44	44,61	354M	25.916
19/05/2023	1,94%	0,84	44,04	43,34	42,99	44,12	1.481M	38.704
18/05/2023	-0,07%	-0,03	43,20	43,10	42,80	43,32	504M	32.200
17/05/2023	0,16%	0,07	43,23	43,25	42,93	43,85	758M	29.986
16/05/2023	-2,88%	-1,28	43,16	44,44	42,93	44,74	938M	58.856
15/05/2023	0,47%	0,21	44,44	44,49	44,03	44,85	383M	20.121
12/05/2023	-0,38%	-0,17	44,23	44,05	43,90	44,69	540M	27.740
11/05/2023	2,05%	0,89	44,40	43,42	43,07	44,62	598M	33.221
10/05/2023	1,30%	0,56	43,51	43,00	42,60	43,60	455M	32.854
09/05/2023	-0,30%	-0,13	42,95	42,99	42,67	43,41	435M	23.441
08/05/2023	-0,39%	-0,17	43,08	43,44	42,96	43,78	350M	21.392
05/05/2023	2,54%	1,07	43,25	42,19	42,19	43,31	309M	23.827
04/05/2023	1,13%	0,47	42,18	42,00	41,54	42,45	310M	29.730
03/05/2023	-0,31%	-0,13	41,71	42,06	41,56	42,12	235M	20.552
02/05/2023	-2,38%	-1,02	41,84	42,76	41,72	42,76	532M	41.058
28/04/2023	0,33%	0,14	42,86	43,01	42,35	43,30	445M	19.008
27/04/2023	0,12%	0,05	42,72	42,67	42,52	43,20	265M	16.686
26/04/2023	-0,81%	-0,35	42,67	43,26	42,52	43,26	507M	24.711
25/04/2023	-0,92%	-0,40	43,02	43,00	42,73	43,33	509M	25.505
24/04/2023	-0,21%	-0,09	43,42	43,42	43,05	44,04	446M	20.962
20/04/2023	0,95%	0,41	43,51	42,98	42,71	43,60	448M	22.584
19/04/2023	-1,17%	-0,51	43,10	43,39	42,84	43,52	453M	29.359
18/04/2023	0,18%	0,08	43,61	43,55	43,03	43,67	377M	20.486
17/04/2023	0,23%	0,10	43,53	43,37	43,02	43,75	523M	28.104
14/04/2023	1,71%	0,73	43,43	42,62	42,15	43,49	907M	47.032
13/04/2023	-0,05%	-0,02	42,70	42,64	42,40	43,39	790M	60.050
12/04/2023	6,96%	2,78	42,72	40,06	40,01	43,25	2.707M	10.923
11/04/2023	2,31%	0,90	39,94	39,30	39,25	40,13	531M	38.358
10/04/2023	0,05%	0,02	39,04	39,35	38,97	39,69	431M	18.208
06/04/2023	-0,33%	-0,13	39,02	39,24	38,85	39,34	261M	19.877
05/04/2023	-0,36%	-0,14	39,15	39,35	38,83	39,68	305M	22.543
04/04/2023	1,66%	0,64	39,29	38,90	38,73	39,48	323M	18.029
03/04/2023	-1,18%	-0,46	38,65	39,21	38,21	39,28	345M	24.971
31/03/2023	0,26%	0,10	39,11	39,16	38,57	39,52	330M	23.882
30/03/2023	1,83%	0,70	39,01	38,95	38,40	39,19	512M	30.889
29/03/2023	1,16%	0,44	38,31	38,04	37,65	38,43	274M	20.683
28/03/2023	0,69%	0,26	37,87	37,61	37,51	38,08	301M	20.028
27/03/2023	0,05%	0,02	37,61	37,98	37,43	38,15	261M	19.823
24/03/2023	1,02%	0,38	37,59	37,33	37,05	37,93	298M	27.806
23/03/2023	-1,09%	-0,41	37,21	37,72	36,78	38,14	427M	32.541
22/03/2023	0,24%	0,09	37,62	37,54	37,40	38,25	447M	24.196
21/03/2023	1,19%	0,44	37,53	37,31	37,28	37,77	335M	26.304
20/03/2023	-0,56%	-0,21	37,09	37,31	36,70	38,08	391M	25.547
17/03/2023	-1,71%	-0,65	37,30	37,60	37,30	38,12	788M	24.788
16/03/2023	1,07%	0,40	37,95	37,67	37,30	38,16	484M	26.751
15/03/2023	0,11%	0,04	37,55	36,84	36,75	37,79	432M	35.105
14/03/2023	-1,68%	-0,64	37,51	37,92	37,23	38,14	417M	28.319
13/03/2023	-0,63%	-0,24	38,15	38,13	37,79	38,57	349M	33.416
10/03/2023	-1,89%	-0,74	38,39	39,00	38,02	39,06	496M	37.271
09/03/2023	-2,17%	-0,87	39,13	39,93	39,13	40,19	489M	34.893
08/03/2023	1,01%	0,40	40,00	39,70	39,57	40,38	521M	32.475
07/03/2023	2,30%	0,89	39,60	39,00	38,50	39,78	758M	40.125
06/03/2023	2,27%	0,86	38,71	37,87	37,87	39,01	395M	33.573
03/03/2023	1,12%	0,42	37,85	37,70	37,33	38,32	639M	40.746
02/03/2023	-4,03%	-1,57	37,43	39,00	37,37	39,08	664M	51.002
01/03/2023	-3,23%	-1,30	39,00	40,30	38,37	40,30	1.060M	71.026
28/02/2023	0,93%	0,37	40,30	40,14	39,90	40,79	672M	39.877
27/02/2023	-1,36%	-0,55	39,93	40,49	39,72	40,74	450M	32.603
24/02/2023	-3,85%	-1,62	40,48	41,36	40,24	41,53	499M	36.427
23/02/2023	0,81%	0,34	42,10	41,90	41,68	42,60	1.015M	54.415
22/02/2023	-2,48%	-1,06	41,76	42,80	41,66	42,81	468M	32.781
17/02/2023	0,99%	0,42	42,82	42,35	41,98	43,13	956M	36.792
16/02/2023	1,12%	0,47	42,40	41,65	41,37	42,59	901M	43.488
15/02/2023	0,91%	0,38	41,93	41,78	41,18	42,18	1.030M	49.542
14/02/2023	2,34%	0,95	41,55	42,28	41,25	42,75	2.501M	4.682
13/02/2023	0,57%	0,23	40,60	40,73	40,03	41,14	659M	46.133
10/02/2023	1,97%	0,78	40,37	39,35	38,94	40,61	594M	51.238
09/02/2023	-0,53%	-0,21	39,59	39,93	39,13	40,07	421M	28.513
08/02/2023	2,37%	0,92	39,80	39,17	38,91	39,95	880M	63.666
07/02/2023	-1,37%	-0,54	38,88	39,59	38,46	39,68	484M	37.536
06/02/2023	0,56%	0,22	39,42	39,07	38,62	39,72	534M	38.402
03/02/2023	-0,63%	-0,25	39,20	39,65	38,90	39,94	480M	39.369
02/02/2023	-1,89%	-0,76	39,45	40,01	39,25	41,15	741M	47.081
01/02/2023	-1,20%	-0,49	40,21	40,75	39,85	41,05	532M	39.614
31/01/2023	-0,27%	-0,11	40,70	40,95	40,42	41,20	603M	32.984
30/01/2023	1,57%	0,63	40,81	40,40	40,06	40,91	577M	47.580
27/01/2023	-1,11%	-0,45	40,18	40,92	39,69	40,96	500M	36.426
26/01/2023	-0,05%	-0,02	40,63	40,78	40,57	41,48	538M	42.645
25/01/2023	2,73%	1,08	40,65	39,41	38,87	40,99	613M	37.770
24/01/2023	-0,50%	-0,20	39,57	39,77	39,28	40,39	657M	42.591
23/01/2023	-0,75%	-0,30	39,77	40,07	39,13	41,25	1.178M	53.353
20/01/2023	2,45%	0,96	40,07	39,21	39,11	40,30	1.227M	72.727
19/01/2023	2,28%	0,87	39,11	38,00	37,55	39,32	903M	52.182
18/01/2023	1,43%	0,54	38,24	38,05	37,89	38,87	894M	60.264
17/01/2023	5,87%	2,09	37,70	35,79	35,54	37,70	965M	63.793
16/01/2023	-0,11%	-0,04	35,61	35,66	35,32	36,12	329M	25.824
13/01/2023	0,22%	0,08	35,65	35,50	34,95	35,85	357M	35.141
12/01/2023	-0,64%	-0,23	35,57	35,57	35,01	35,87	358M	30.375
11/01/2023	1,42%	0,50	35,80	35,30	35,06	35,85	517M	38.346
10/01/2023	1,70%	0,59	35,30	34,50	34,33	35,48	338M	30.936
09/01/2023	-0,97%	-0,34	34,71	34,73	34,48	35,05	348M	26.603
06/01/2023	1,39%	0,48	35,05	34,65	34,44	35,27	514M	33.343
05/01/2023	4,57%	1,51	34,57	33,29	33,08	34,74	579M	46.692
04/01/2023	1,29%	0,42	33,06	32,83	32,56	33,26	322M	34.374
03/01/2023	-1,86%	-0,62	32,64	33,26	32,42	33,40	353M	41.518
02/01/2023	-4,23%	-1,47	33,26	34,22	32,90	34,22	393M	39.153
29/12/2022	0,17%	0,06	34,73	34,83	34,40	35,04	324M	24.891
28/12/2022	1,79%	0,61	34,67	34,10	33,62	34,80	369M	34.386
27/12/2022	-3,32%	-1,17	34,06	35,45	33,90	35,45	304M	25.954
26/12/2022	-0,14%	-0,05	35,23	35,57	34,74	35,57	160M	15.236
23/12/2022	2,47%	0,85	35,28	34,53	34,53	35,64	308M	32.318
22/12/2022	0,91%	0,31	34,43	34,32	33,91	34,85	254M	24.613
21/12/2022	0,95%	0,32	34,12	34,10	33,74	34,46	298M	30.277
20/12/2022	2,58%	0,85	33,80	32,94	32,63	34,16	448M	47.223
19/12/2022	1,07%	0,35	32,95	32,71	32,51	33,45	513M	44.625
16/12/2022	2,03%	0,65	32,60	32,00	31,78	32,76	708M	43.942
15/12/2022	2,83%	0,88	31,95	30,72	30,51	32,53	1.515M	65.065
14/12/2022	-2,48%	-0,79	31,07	31,50	30,25	31,57	1.235M	13.012
13/12/2022	-5,71%	-1,93	31,86	33,81	31,86	33,95	712M	65.225
12/12/2022	-3,40%	-1,19	33,79	34,90	33,21	35,39	896M	62.469
09/12/2022	-0,14%	-0,05	34,98	35,09	34,59	35,18	246M	24.219
08/12/2022	-1,27%	-0,45	35,03	35,48	34,81	35,96	433M	41.609
07/12/2022	-0,22%	-0,08	35,48	35,60	35,48	35,94	235M	23.922
06/12/2022	1,02%	0,36	35,56	35,39	35,09	35,56	305M	32.147
05/12/2022	-2,30%	-0,83	35,20	35,95	35,02	35,96	366M	37.077
02/12/2022	2,24%	0,79	36,03	35,53	35,11	36,72	498M	39.662
01/12/2022	-0,11%	-0,04	35,24	35,12	34,72	35,56	320M	30.455
30/11/2022	0,09%	0,03	35,28	35,42	34,70	35,81	452M	36.355
29/11/2022	1,21%	0,42	35,25	35,00	34,59	35,73	322M	31.519
28/11/2022	1,81%	0,62	34,83	34,39	34,10	35,20	285M	25.342
25/11/2022	-2,31%	-0,81	34,21	35,11	33,92	35,23	330M	35.038
24/11/2022	1,63%	0,56	35,02	34,59	34,35	35,95	381M	29.802
23/11/2022	1,23%	0,42	34,46	33,80	33,51	34,53	456M	42.471
22/11/2022	-3,30%	-1,16	34,04	34,59	33,82	34,91	452M	39.470
21/11/2022	2,39%	0,82	35,20	34,53	34,21	35,42	745M	40.311
18/11/2022	-0,35%	-0,12	34,38	34,57	34,10	35,30	784M	56.910
17/11/2022	-2,13%	-0,75	34,50	35,02	33,64	35,22	1.373M	79.236
16/11/2022	-3,16%	-1,15	35,25	35,76	35,07	36,04	801M	62.989
14/11/2022	2,48%	0,88	36,40	36,00	35,65	36,80	832M	50.732
11/11/2022	-2,23%	-0,81	35,52	36,31	35,36	36,65	1.946M	79.970
10/11/2022	-1,97%	-0,73	36,33	37,00	35,67	37,68	2.345M	7.569
09/11/2022	-2,65%	-1,01	37,06	37,64	36,92	38,56	715M	54.130
08/11/2022	0,48%	0,18	38,07	37,78	37,32	38,30	559M	48.119
07/11/2022	-3,49%	-1,37	37,89	38,91	37,62	39,19	902M	54.632
04/11/2022	1,47%	0,57	39,26	38,96	38,81	39,98	1.074M	65.582
03/11/2022	2,08%	0,79	38,69	39,00	37,20	39,03	1.167M	87.363
01/11/2022	2,38%	0,88	37,90	37,40	36,90	38,80	927M	71.969
31/10/2022	-4,64%	-1,80	37,02	36,66	36,01	38,33	1.881M	16.772
28/10/2022	0,60%	0,23	38,82	38,24	37,95	38,90	788M	59.146
27/10/2022	1,26%	0,48	38,59	38,50	38,32	39,40	807M	51.701
26/10/2022	-3,54%	-1,40	38,11	39,11	37,18	39,14	1.228M	89.385
25/10/2022	-1,72%	-0,69	39,51	40,10	39,17	40,47	850M	66.729
24/10/2022	-10,03%	-4,48	40,20	43,62	40,20	43,68	1.562M	80.315
21/10/2022	2,48%	1,08	44,68	43,42	43,17	44,94	1.421M	64.210
20/10/2022	4,68%	1,95	43,60	41,90	41,70	43,68	1.527M	74.637
19/10/2022	0,31%	0,13	41,65	41,37	41,00	41,79	527M	32.308
18/10/2022	5,14%	2,03	41,52	39,96	39,76	41,52	884M	55.567
17/10/2022	0,84%	0,33	39,49	39,30	38,86	39,84	396M	33.029
14/10/2022	-0,56%	-0,22	39,16	39,66	38,68	40,18	493M	36.917
13/10/2022	0,69%	0,27	39,38	38,80	38,07	39,86	594M	41.783
11/10/2022	-2,40%	-0,96	39,11	39,79	38,85	40,07	576M	38.904
10/10/2022	-1,45%	-0,59	40,07	41,07	39,80	41,36	466M	30.257
07/10/2022	0,22%	0,09	40,66	40,56	40,11	40,81	550M	46.640
06/10/2022	1,78%	0,71	40,57	40,20	39,85	40,77	736M	46.654
05/10/2022	1,61%	0,63	39,86	39,26	38,74	40,35	893M	53.738
04/10/2022	-5,38%	-2,23	39,23	42,02	38,88	42,45	1.108M	66.192
03/10/2022	7,63%	2,94	41,46	41,05	40,50	42,20	1.869M	7.409
30/09/2022	0,47%	0,18	38,52	38,26	37,72	39,03	791M	60.540
29/09/2022	-0,54%	-0,21	38,34	38,10	37,86	38,49	708M	47.110
28/09/2022	0,03%	0,01	38,55	38,45	38,18	38,98	442M	34.785
27/09/2022	-0,80%	-0,31	38,54	39,17	38,49	39,20	431M	32.475
26/09/2022	-4,62%	-1,88	38,85	40,30	38,64	40,44	661M	47.702
23/09/2022	-1,24%	-0,51	40,73	40,80	40,08	40,90	692M	29.738
22/09/2022	1,83%	0,74	41,24	40,75	40,09	41,43	587M	41.200
21/09/2022	-0,71%	-0,29	40,50	40,97	40,27	41,05	499M	34.546
20/09/2022	1,52%	0,61	40,79	40,30	40,16	40,97	705M	38.324
19/09/2022	1,98%	0,78	40,18	39,01	38,30	40,38	636M	33.067
16/09/2022	-1,13%	-0,45	39,40	39,64	38,92	39,64	1.415M	40.952
15/09/2022	-1,02%	-0,41	39,85	40,33	39,73	40,64	853M	28.559
14/09/2022	0,10%	0,04	40,26	40,15	39,95	40,87	620M	37.986
13/09/2022	-2,05%	-0,84	40,22	40,06	39,87	40,80	655M	48.801
12/09/2022	1,26%	0,51	41,06	40,90	40,82	41,78	543M	35.157
09/09/2022	2,76%	1,09	40,55	39,93	39,82	40,90	917M	49.906
08/09/2022	-0,43%	-0,17	39,46	39,98	38,92	40,14	689M	42.128
06/09/2022	-4,80%	-2,00	39,63	40,31	39,20	40,35	1.346M	68.565
05/09/2022	-2,12%	-0,90	41,63	42,90	41,45	42,90	566M	31.114
02/09/2022	0,47%	0,20	42,53	42,58	42,41	43,08	538M	28.005
01/09/2022	1,54%	0,64	42,33	42,00	41,48	42,63	680M	44.648
31/08/2022	-1,51%	-0,64	41,69	42,39	41,48	42,76	753M	38.269
30/08/2022	-0,28%	-0,12	42,33	42,65	41,90	42,88	711M	36.174
29/08/2022	2,07%	0,86	42,45	41,53	41,36	42,80	559M	37.820
26/08/2022	-0,50%	-0,21	41,59	41,88	41,12	42,03	468M	26.853
25/08/2022	2,38%	0,97	41,80	41,21	40,84	41,80	764M	45.514
24/08/2022	-1,66%	-0,69	40,83	41,57	40,74	41,83	452M	30.605
23/08/2022	0,12%	0,05	41,52	40,91	40,90	42,00	579M	44.402
22/08/2022	1,02%	0,42	41,47	41,03	40,35	41,63	1.096M	46.902
19/08/2022	-1,84%	-0,77	41,05	41,28	40,36	41,75	1.121M	58.506
18/08/2022	-2,31%	-0,99	41,82	42,81	41,65	43,09	666M	46.656
17/08/2022	-0,90%	-0,39	42,81	42,83	42,40	43,43	1.071M	47.591
16/08/2022	0,49%	0,21	43,20	43,00	42,43	43,49	914M	38.143
15/08/2022	-2,52%	-1,11	42,99	43,69	42,82	43,76	837M	44.060
12/08/2022	5,65%	2,36	44,10	42,03	42,00	44,33	1.965M	68.483
11/08/2022	4,43%	1,77	41,74	42,15	41,56	42,38	2.602M	76.029
10/08/2022	0,86%	0,34	39,97	39,92	39,65	40,16	565M	37.258
09/08/2022	1,67%	0,65	39,63	39,10	38,83	39,94	683M	38.942
08/08/2022	3,15%	1,19	38,98	37,95	37,76	39,10	755M	42.286
05/08/2022	1,86%	0,69	37,79	37,10	36,95	37,83	408M	31.074
04/08/2022	1,90%	0,69	37,10	36,69	36,50	37,12	431M	28.488
03/08/2022	0,69%	0,25	36,41	36,23	35,88	36,58	275M	18.823
02/08/2022	1,35%	0,48	36,16	35,70	35,51	36,45	355M	26.442
01/08/2022	-0,81%	-0,29	35,68	35,98	35,52	36,22	405M	30.293
29/07/2022	-0,66%	-0,24	35,97	36,17	35,90	36,59	429M	24.756
28/07/2022	1,86%	0,66	36,21	35,65	35,44	36,32	293M	33.894
27/07/2022	0,65%	0,23	35,55	35,41	35,13	35,64	255M	18.492
26/07/2022	0,34%	0,12	35,32	35,36	35,13	35,79	394M	29.433
25/07/2022	1,53%	0,53	35,20	34,55	34,55	35,31	428M	48.368
22/07/2022	-0,69%	-0,24	34,67	34,92	34,41	35,15	230M	22.700
21/07/2022	0,69%	0,24	34,91	34,62	34,07	34,91	303M	23.598
20/07/2022	0,03%	0,01	34,67	34,54	34,39	35,03	332M	27.608
19/07/2022	2,70%	0,91	34,66	33,88	33,79	34,70	529M	50.014
18/07/2022	1,41%	0,47	33,75	33,50	33,35	34,07	368M	29.702
15/07/2022	2,05%	0,67	33,28	32,60	32,22	33,61	407M	31.132
14/07/2022	-0,12%	-0,04	32,61	32,50	31,92	32,69	397M	36.292
13/07/2022	-1,09%	-0,36	32,65	32,80	32,51	33,09	415M	22.655
12/07/2022	0,33%	0,11	33,01	32,99	32,44	33,12	243M	18.495
11/07/2022	-1,64%	-0,55	32,90	33,13	32,75	33,31	233M	22.591
08/07/2022	0,97%	0,32	33,45	33,17	33,06	33,64	301M	22.454
07/07/2022	1,47%	0,48	33,13	32,95	32,95	33,39	322M	29.210
06/07/2022	-0,64%	-0,21	32,65	32,68	32,20	33,08	353M	26.459
05/07/2022	-0,54%	-0,18	32,86	32,87	32,34	33,02	284M	23.690
04/07/2022	-0,33%	-0,11	33,04	33,11	32,80	33,23	171M	15.050
01/07/2022	-0,69%	-0,23	33,15	33,05	32,80	33,34	277M	26.476
30/06/2022	0,91%	0,30	33,38	32,65	32,24	33,58	613M	34.903
29/06/2022	-0,51%	-0,17	33,08	33,23	32,92	33,58	269M	25.529
28/06/2022	0,36%	0,12	33,25	33,40	32,88	33,91	403M	24.962
27/06/2022	2,06%	0,67	33,13	32,46	32,37	33,19	311M	31.036
24/06/2022	-0,58%	-0,19	32,46	32,87	32,10	32,98	296M	26.867
23/06/2022	-0,64%	-0,21	32,65	32,91	32,24	32,95	504M	36.441
22/06/2022	-0,36%	-0,12	32,86	32,80	32,45	33,37	813M	55.355
21/06/2022	-4,10%	-1,41	32,98	34,70	32,80	34,84	858M	50.784
20/06/2022	0,76%	0,26	34,39	34,21	33,57	34,93	491M	34.027
17/06/2022	0,23%	0,08	34,13	33,75	33,21	34,36	986M	36.830
15/06/2022	1,58%	0,53	34,05	33,84	33,67	34,49	468M	36.059
14/06/2022	-0,71%	-0,24	33,52	33,67	33,34	34,03	439M	34.517
13/06/2022	-2,29%	-0,79	33,76	34,11	33,50	34,44	487M	36.083
10/06/2022	-1,68%	-0,59	34,55	34,89	34,27	35,37	1.171M	41.137
09/06/2022	-0,14%	-0,05	35,14	35,05	34,92	35,59	388M	28.198
08/06/2022	-0,90%	-0,32	35,19	35,24	34,93	35,51	282M	29.077
07/06/2022	-0,70%	-0,25	35,51	35,60	35,36	35,86	266M	24.556
06/06/2022	-1,24%	-0,45	35,76	36,26	35,70	36,58	301M	21.772
03/06/2022	-1,39%	-0,51	36,21	36,61	35,97	36,62	322M	26.066
02/06/2022	0,08%	0,03	36,72	36,91	36,45	37,09	351M	28.990
01/06/2022	0,19%	0,07	36,69	37,00	36,05	37,00	491M	31.870
31/05/2022	1,52%	0,55	36,62	36,14	36,00	37,15	1.236M	37.909
30/05/2022	-2,65%	-0,98	36,07	37,20	35,25	37,20	922M	60.851
27/05/2022	-1,09%	-0,41	37,05	37,36	36,73	37,36	496M	35.355
26/05/2022	-0,29%	-0,11	37,46	37,41	37,33	38,07	481M	30.984
25/05/2022	-0,61%	-0,23	37,57	37,53	36,80	37,80	646M	46.023
24/05/2022	-1,97%	-0,76	37,80	37,60	37,03	38,04	899M	57.458
23/05/2022	4,22%	1,56	38,56	37,31	37,26	38,60	971M	85.811
20/05/2022	3,64%	1,30	37,00	36,27	36,12	37,02	950M	60.492
19/05/2022	-0,58%	-0,21	35,70	35,90	35,45	36,16	337M	28.074
18/05/2022	-1,43%	-0,52	35,91	36,40	35,73	36,88	452M	34.065
17/05/2022	2,85%	1,01	36,43	35,92	35,86	36,58	806M	47.069
16/05/2022	0,88%	0,31	35,42	35,18	35,06	35,69	645M	31.546
13/05/2022	-0,14%	-0,05	35,11	35,41	34,85	35,45	1.253M	23.296
12/05/2022	2,54%	0,87	35,16	34,80	34,54	35,35	857M	51.532
11/05/2022	2,21%	0,74	34,29	33,53	33,33	34,60	466M	32.876
10/05/2022	-1,15%	-0,39	33,55	34,16	33,31	34,26	311M	26.339
09/05/2022	0,27%	0,09	33,94	33,37	33,31	34,28	342M	33.274
06/05/2022	0,33%	0,11	33,85	33,67	33,31	34,65	469M	32.858
05/05/2022	-2,60%	-0,90	33,74	34,36	33,00	34,40	474M	37.921
04/05/2022	2,91%	0,98	34,64	33,54	33,20	34,78	445M	32.440
03/05/2022	2,06%	0,68	33,66	32,98	32,91	33,97	434M	42.612
02/05/2022	-0,72%	-0,24	32,98	33,27	32,53	33,57	352M	36.446
29/04/2022	-2,32%	-0,79	33,22	34,20	33,10	34,68	582M	37.166
28/04/2022	-0,18%	-0,06	34,01	34,17	33,58	34,40	338M	28.578
27/04/2022	0,44%	0,15	34,07	34,35	33,90	34,80	332M	27.973
26/04/2022	-2,25%	-0,78	33,92	34,40	33,50	34,56	473M	32.437
25/04/2022	0,78%	0,27	34,70	34,25	33,97	34,95	390M	26.893
22/04/2022	-2,08%	-0,73	34,43	34,73	34,15	34,77	376M	31.760
20/04/2022	-0,14%	-0,05	35,16	35,24	34,81	35,27	395M	21.735
19/04/2022	-3,53%	-1,29	35,21	36,38	35,05	36,68	635M	35.301
18/04/2022	3,69%	1,30	36,50	35,19	35,12	36,50	815M	45.559
14/04/2022	0,09%	0,03	35,20	35,09	35,07	35,54	377M	27.191
13/04/2022	0,49%	0,17	35,17	35,41	34,90	35,45	451M	39.962
12/04/2022	-0,20%	-0,07	35,00	35,21	34,86	35,49	436M	25.306
11/04/2022	0,63%	0,22	35,07	34,65	34,40	35,24	366M	30.903
08/04/2022	1,78%	0,61	34,85	34,08	34,03	34,99	454M	32.377
07/04/2022	1,84%	0,62	34,24	33,32	33,31	34,59	513M	35.735
06/04/2022	0,51%	0,17	33,62	33,45	33,14	33,75	444M	36.659
05/04/2022	-2,65%	-0,91	33,45	34,27	33,36	34,33	490M	32.707
04/04/2022	-0,92%	-0,32	34,36	34,48	33,92	34,57	339M	24.446
01/04/2022	-0,06%	-0,02	34,68	34,95	34,31	35,08	908M	41.640
31/03/2022	-0,57%	-0,20	34,70	34,78	34,44	35,55	790M	32.171
30/03/2022	-0,60%	-0,21	34,90	35,09	34,53	35,09	234M	20.539
29/03/2022	0,43%	0,15	35,11	35,40	34,76	35,56	319M	27.449
28/03/2022	-0,96%	-0,34	34,96	35,43	34,80	35,57	234M	19.783
25/03/2022	-0,06%	-0,02	35,30	35,35	35,07	35,72	271M	23.111
24/03/2022	1,15%	0,40	35,32	34,98	34,88	35,67	295M	26.552
23/03/2022	-0,51%	-0,18	34,92	35,00	34,69	35,20	282M	20.287
22/03/2022	2,01%	0,69	35,10	34,60	34,60	35,35	412M	36.982
21/03/2022	2,05%	0,69	34,41	33,80	33,66	34,55	314M	28.202
18/03/2022	-0,21%	-0,07	33,72	33,94	33,52	34,03	483M	22.242
17/03/2022	0,93%	0,31	33,79	33,46	33,11	33,99	354M	28.854
16/03/2022	1,33%	0,44	33,48	33,20	32,59	33,48	389M	27.489
15/03/2022	-1,75%	-0,59	33,04	33,41	32,76	33,45	346M	41.930
14/03/2022	0,63%	0,21	33,63	33,56	33,52	34,35	364M	32.167
11/03/2022	-1,99%	-0,68	33,42	34,26	33,24	34,70	414M	34.632
10/03/2022	-1,30%	-0,45	34,10	34,32	33,55	34,51	369M	26.581
09/03/2022	5,66%	1,85	34,55	33,11	33,06	34,61	954M	70.693
08/03/2022	0,77%	0,25	32,70	32,66	32,37	32,99	293M	28.819
07/03/2022	-4,28%	-1,45	32,45	33,52	32,30	33,77	505M	32.552
04/03/2022	-2,50%	-0,87	33,90	34,63	33,53	34,77	540M	43.039
03/03/2022	-2,33%	-0,83	34,77	34,85	34,56	35,23	448M	31.126
02/03/2022	1,11%	0,39	35,60	35,10	34,93	35,80	449M	37.650
25/02/2022	1,62%	0,56	35,21	34,71	34,53	35,21	608M	30.160
24/02/2022	-3,19%	-1,14	34,65	34,63	34,09	35,10	809M	56.473
23/02/2022	0,51%	0,18	35,79	35,80	35,61	36,12	479M	31.931
22/02/2022	0,94%	0,33	35,61	35,40	35,37	36,11	1.070M	32.701
21/02/2022	-2,14%	-0,77	35,28	36,14	34,97	36,23	428M	24.813
18/02/2022	2,04%	0,72	36,05	35,41	35,38	36,23	762M	44.305
17/02/2022	0,00%	0,00	35,33	35,31	35,17	35,73	509M	36.522
16/02/2022	0,57%	0,20	35,33	35,18	35,11	35,79	628M	50.778
15/02/2022	4,74%	1,59	35,13	35,50	34,94	35,70	1.734M	89.168
14/02/2022	0,42%	0,14	33,54	33,40	33,12	33,74	551M	37.605
11/02/2022	3,50%	1,13	33,40	32,46	32,44	33,59	1.076M	60.271
10/02/2022	1,10%	0,35	32,27	32,00	31,86	32,64	464M	26.812
09/02/2022	-0,87%	-0,28	31,92	32,10	31,70	32,51	525M	30.277
08/02/2022	1,07%	0,34	32,20	31,82	31,49	32,37	383M	29.379
07/02/2022	-1,15%	-0,37	31,86	32,13	31,84	32,38	273M	21.214
04/02/2022	-0,19%	-0,06	32,23	32,20	32,01	32,41	238M	27.704
03/02/2022	0,69%	0,22	32,29	32,08	32,02	32,58	379M	23.599
02/02/2022	-1,66%	-0,54	32,07	32,52	31,77	32,60	383M	29.009
01/02/2022	-0,15%	-0,05	32,61	32,80	32,35	32,83	270M	20.813
31/01/2022	0,52%	0,17	32,66	32,44	32,27	32,94	359M	23.017
28/01/2022	0,62%	0,20	32,49	32,29	32,02	32,59	472M	31.710
27/01/2022	1,38%	0,44	32,29	31,99	31,95	32,71	501M	29.221
26/01/2022	-0,96%	-0,31	31,85	32,31	31,68	32,63	632M	58.762
25/01/2022	2,58%	0,81	32,16	31,24	31,08	32,39	532M	36.194
24/01/2022	0,48%	0,15	31,35	31,13	30,95	31,75	493M	35.699
21/01/2022	0,00%	0,00	31,20	31,15	30,89	31,54	448M	29.759
20/01/2022	0,61%	0,19	31,20	31,11	31,00	31,50	356M	22.614
19/01/2022	0,88%	0,27	31,01	30,96	30,71	31,29	415M	34.167
18/01/2022	0,89%	0,27	30,74	30,31	30,23	30,94	382M	37.301
17/01/2022	0,20%	0,06	30,47	30,45	30,05	30,69	287M	24.177
14/01/2022	2,56%	0,76	30,41	29,70	29,70	30,67	517M	35.378
13/01/2022	1,61%	0,47	29,65	29,06	29,06	30,02	508M	36.891
12/01/2022	0,97%	0,28	29,18	28,92	28,85	29,36	412M	31.963
11/01/2022	0,42%	0,12	28,90	28,72	28,68	29,02	365M	29.837
10/01/2022	0,52%	0,15	28,78	28,54	28,45	29,09	264M	24.097
07/01/2022	0,10%	0,03	28,63	28,61	28,40	28,82	234M	24.283
06/01/2022	0,81%	0,23	28,60	28,42	28,20	28,86	290M	26.890
05/01/2022	-1,66%	-0,48	28,37	28,82	28,20	28,98	376M	32.174
04/01/2022	0,10%	0,03	28,85	29,12	28,62	29,15	338M	27.093
03/01/2022	-0,10%	-0,03	28,82	29,13	28,80	29,76	471M	39.810
30/12/2021	-0,38%	-0,11	28,85	29,13	28,77	29,19	364M	25.910
29/12/2021	-0,52%	-0,15	28,96	29,18	28,94	29,31	223M	17.548
28/12/2021	-0,58%	-0,17	29,11	29,34	29,01	29,39	252M	22.083
27/12/2021	0,21%	0,06	29,28	29,25	29,20	29,49	168M	13.723
23/12/2021	-0,38%	-0,11	29,22	29,30	29,16	29,48	215M	19.368
22/12/2021	-0,58%	-0,17	29,33	29,60	29,16	29,65	365M	28.015
21/12/2021	0,27%	0,08	29,50	29,75	29,50	30,10	351M	23.255
20/12/2021	-3,00%	-0,91	29,42	29,97	29,24	29,97	629M	48.426
17/12/2021	-3,44%	-1,08	30,33	31,12	30,15	31,32	699M	44.886
16/12/2021	-0,32%	-0,10	31,41	31,71	31,09	32,14	496M	36.773
15/12/2021	-1,72%	-0,55	31,51	32,21	30,74	32,23	703M	41.455
14/12/2021	-0,53%	-0,17	32,06	32,48	31,90	32,92	469M	33.670
13/12/2021	-0,83%	-0,27	32,23	32,50	32,23	33,07	392M	23.800
10/12/2021	1,50%	0,48	32,50	32,26	32,02	32,87	269M	22.197
09/12/2021	-2,23%	-0,73	32,02	32,80	31,88	32,92	312M	20.765
08/12/2021	0,46%	0,15	32,75	32,78	32,30	32,95	337M	22.855
07/12/2021	-1,42%	-0,47	32,60	33,60	32,48	33,60	416M	25.497
06/12/2021	2,70%	0,87	33,07	32,73	32,62	33,60	708M	47.212
03/12/2021	0,12%	0,04	32,20	32,21	31,83	32,66	559M	37.672
02/12/2021	2,75%	0,86	32,16	31,69	31,64	32,40	567M	50.475
01/12/2021	-1,70%	-0,54	31,30	32,50	31,30	32,80	829M	61.606
30/11/2021	3,34%	1,03	31,84	30,71	30,22	31,84	1.017M	65.781
29/11/2021	0,16%	0,05	30,81	31,18	30,81	31,64	364M	34.424
26/11/2021	-3,30%	-1,05	30,76	30,75	30,55	31,23	411M	31.767
25/11/2021	5,19%	1,57	31,81	30,37	30,30	31,81	777M	58.179
24/11/2021	1,85%	0,55	30,24	29,40	29,31	30,35	416M	28.259
23/11/2021	2,77%	0,80	29,69	28,88	28,30	29,77	475M	31.197
22/11/2021	-0,55%	-0,16	28,89	29,25	28,82	29,53	457M	24.230
19/11/2021	-0,14%	-0,04	29,05	29,15	28,91	29,31	541M	27.035
18/11/2021	-0,75%	-0,22	29,09	29,37	28,90	29,45	565M	42.037
17/11/2021	-1,41%	-0,42	29,31	29,76	29,29	30,10	408M	35.447
16/11/2021	-1,39%	-0,42	29,73	30,28	29,53	30,45	262M	25.971
12/11/2021	-0,17%	-0,05	30,15	30,31	29,97	30,68	264M	21.891
11/11/2021	-	-	30,20	31,10	30,20	31,13	654M	39.949

Date,Open,High,Low,Close,Volume
30-Dec-25,21.77,22.13,21.77,21.92,288359163
29-Dec-25,21.75,21.88,21.60,21.72,216691784
26-Dec-25,21.50,21.89,21.45,21.85,211524115
23-Dec-25,21.34,21.75,21.31,21.75,323696559
22-Dec-25,21.44,21.55,21.22,21.30,383210264
19-Dec-25,21.59,21.65,21.41,21.44,894794153
18-Dec-25,21.49,21.81,21.47,21.59,367975610
17-Dec-25,21.73,21.74,21.28,21.55,561861746
16-Dec-25,21.94,22.14,21.61,21.71,497095888
15-Dec-25,21.91,22.04,21.80,22.01,398124071
12-Dec-25,21.68,21.99,21.64,21.70,492887068
11-Dec-25,21.48,21.82,21.43,21.57,370935479
10-Dec-25,21.50,21.70,21.32,21.60,303086023
09-Dec-25,21.47,21.72,21.12,21.49,444604004
08-Dec-25,21.63,21.77,21.42,21.60,590459413
05-Dec-25,22.75,22.90,21.16,21.16,1124766174
04-Dec-25,22.41,22.90,22.41,22.77,604774158
03-Dec-25,22.59,22.70,22.25,22.38,468195535
02-Dec-25,22.29,22.60,22.21,22.56,481308093
01-Dec-25,22.51,22.53,22.12,22.26,344805701
28-Nov-25,22.19,22.69,22.17,22.47,428222288
27-Nov-25,22.28,22.33,22.04,22.16,190630730
26-Nov-25,21.97,22.37,21.96,22.22,350315674
25-Nov-25,21.90,22.12,21.85,21.97,431816160
24-Nov-25,21.95,22.20,21.84,21.84,508122364
21-Nov-25,21.58,22.00,21.43,22.00,697941134
19-Nov-25,21.87,21.92,21.55,21.58,461419867
18-Nov-25,22.30,22.39,21.88,21.88,565620111
17-Nov-25,22.44,22.62,22.28,22.50,421469955
14-Nov-25,22.35,23.08,22.11,22.44,817344818
13-Nov-25,21.30,22.70,21.29,22.50,1475046100
12-Nov-25,23.47,23.52,22.55,22.80,1135479530
11-Nov-25,22.85,23.59,22.85,23.47,731089893
10-Nov-25,22.91,22.99,22.60,22.78,430381820
07-Nov-25,22.82,22.92,22.57,22.89,370367323
06-Nov-25,22.61,22.90,22.52,22.86,530361395
05-Nov-25,22.27,22.70,22.21,22.61,476525976
04-Nov-25,21.97,22.38,21.96,22.27,408721824
03-Nov-25,21.99,22.14,21.71,22.08,506287023
31-Oct-25,21.76,22.18,21.75,21.90,690850317
30-Oct-25,21.02,21.84,20.99,21.63,599414501
29-Oct-25,21.04,21.45,21.04,21.22,364245596
28-Oct-25,20.84,21.08,20.80,20.96,366688616
27-Oct-25,20.72,20.88,20.57,20.85,438881795
24-Oct-25,20.73,20.95,20.47,20.52,476297989
23-Oct-25,20.74,20.85,20.55,20.65,236016866
22-Oct-25,20.59,20.71,20.48,20.69,280023758
21-Oct-25,20.76,20.76,20.37,20.54,527906823
20-Oct-25,20.71,20.91,20.51,20.77,391588304
17-Oct-25,20.37,20.90,20.16,20.90,1415114188
16-Oct-25,20.29,20.61,20.02,20.37,516638199
15-Oct-25,20.70,20.70,20.23,20.32,1213007722
14-Oct-25,20.80,21.16,20.67,20.70,414975076
13-Oct-25,20.76,20.97,20.73,20.88,299863414
10-Oct-25,21.25,21.28,20.61,20.61,650848347
09-Oct-25,21.23,21.34,21.01,21.19,254815879
08-Oct-25,21.19,21.36,21.07,21.12,322553277
07-Oct-25,21.31,21.35,21.07,21.21,392008301
06-Oct-25,21.64,21.66,21.33,21.41,363356969
03-Oct-25,21.84,21.98,21.50,21.58,356339153
02-Oct-25,21.89,22.30,21.62,21.76,656662567
01-Oct-25,22.10,22.19,21.31,21.93,726271574
30-Sep-25,22.13,22.32,21.95,22.09,585325992
29-Sep-25,22.34,22.46,22.00,22.12,397625438
26-Sep-25,21.81,22.18,21.80,22.11,335524364
25-Sep-25,22.17,22.17,21.73,21.79,630714738
24-Sep-25,22.15,22.73,22.08,22.11,648646874
23-Sep-25,21.64,22.15,21.52,22.13,1854697457
22-Sep-25,21.60,21.86,21.35,21.51,633846497
19-Sep-25,22.10,22.20,21.62,21.62,1089943385
18-Sep-25,22.05,22.59,22.03,22.10,801407122
17-Sep-25,21.96,22.20,21.67,21.87,855506154
16-Sep-25,21.95,22.14,21.82,21.94,520518576
15-Sep-25,22.32,22.40,21.82,21.82,809355946
12-Sep-25,22.04,22.38,21.89,22.31,875057175
11-Sep-25,22.09,22.55,22.04,22.22,924095421
10-Sep-25,21.30,22.27,21.30,22.05,1521032577
09-Sep-25,21.10,21.44,20.93,21.40,769516041
08-Sep-25,21.14,21.28,20.66,20.95,871603830
05-Sep-25,20.81,21.44,20.77,21.15,856526167
04-Sep-25,20.30,20.55,20.04,20.42,614152894
03-Sep-25,20.41,20.55,20.08,20.28,553043638
02-Sep-25,20.14,20.67,20.08,20.42,943269034
01-Sep-25,21.40,21.53,20.96,21.09,361520011
29-Aug-25,21.12,21.40,21.07,21.39,663909335
28-Aug-25,20.86,21.31,20.83,21.05,631314315
27-Aug-25,19.98,20.70,19.93,20.63,879486081
26-Aug-25,20.06,20.42,19.93,20.38,722226207
25-Aug-25,20.49,20.57,20.05,20.05,486575813
22-Aug-25,19.69,20.70,19.62,20.50,779071324
21-Aug-25,19.67,19.80,19.46,19.69,684354717
20-Aug-25,19.77,20.03,19.53,19.86,760950891
19-Aug-25,20.80,20.93,19.69,19.80,1182089019
18-Aug-25,20.57,21.18,20.15,21.07,1234019152
15-Aug-25,19.03,20.80,19.02,20.65,2633359074
14-Aug-25,19.16,19.96,19.07,19.85,1386570534
13-Aug-25,19.28,19.59,19.24,19.28,653964706
12-Aug-25,19.26,19.53,19.21,19.24,514892658
11-Aug-25,18.93,19.15,18.76,19.10,414581803
08-Aug-25,18.95,19.23,18.81,18.93,734655442
07-Aug-25,18.82,19.04,18.66,18.91,568289981
06-Aug-25,18.82,18.96,18.70,18.70,641604957
05-Aug-25,18.78,18.91,18.58,18.62,715061109
04-Aug-25,18.54,19.02,18.46,18.72,1030375185
01-Aug-25,19.90,20.00,18.12,18.35,1714707701
31-Jul-25,19.83,19.83,19.60,19.70,731902058
30-Jul-25,19.91,20.10,19.62,19.90,1585900038
29-Jul-25,20.03,20.06,19.88,19.95,744236807
28-Jul-25,20.26,20.36,19.94,19.94,501498609
25-Jul-25,20.19,20.47,20.13,20.24,788419677
24-Jul-25,20.19,20.23,19.90,20.07,897895214
23-Jul-25,19.95,20.42,19.87,20.21,725768810
22-Jul-25,19.99,20.18,19.87,19.89,493591244
21-Jul-25,20.36,20.41,19.86,19.86,848769824
18-Jul-25,20.60,20.82,20.20,20.26,868187560
17-Jul-25,20.84,20.90,20.58,20.74,594167201
16-Jul-25,20.99,20.99,20.17,20.88,1134076125
15-Jul-25,20.75,21.06,20.71,20.90,648252671
14-Jul-25,21.12,21.13,20.62,20.68,590672245
11-Jul-25,21.18,21.20,20.82,21.14,545463343
10-Jul-25,21.20,21.53,21.16,21.21,587684183
09-Jul-25,22.01,22.05,21.39,21.45,653085937
08-Jul-25,22.06,22.26,22.00,22.00,430325154
07-Jul-25,22.44,22.48,21.99,22.06,412021967
04-Jul-25,22.27,22.54,22.17,22.43,336102212
03-Jul-25,22.03,22.51,21.94,22.30,609134837
02-Jul-25,21.91,22.07,21.58,21.99,497902298
01-Jul-25,22.21,22.51,21.90,21.91,719044686
27-Jun-25,21.57,21.77,21.41,21.73,608664172
26-Jun-25,21.29,21.60,21.23,21.60,729990181
25-Jun-25,21.36,21.37,21.10,21.26,439105980
24-Jun-25,21.23,21.67,21.07,21.44,422944063
23-Jun-25,21.35,21.37,21.02,21.09,658680945
20-Jun-25,21.80,21.81,21.35,21.35,706866963
18-Jun-25,21.93,21.99,21.71,21.81,650777571
17-Jun-25,22.02,22.07,21.71,21.90,729199456
16-Jun-25,21.78,22.17,21.70,21.98,773404090
13-Jun-25,21.38,21.65,21.24,21.59,709147374
12-Jun-25,21.39,21.50,21.04,21.42,612173969
11-Jun-25,21.50,21.83,21.40,21.40,694461866
10-Jun-25,21.88,21.91,21.30,21.54,929355040
09-Jun-25,21.71,22.00,21.47,21.73,1037866974
06-Jun-25,22.35,22.35,21.70,21.71,1238302774
05-Jun-25,22.40,22.53,22.24,22.24,902496044
04-Jun-25,23.06,23.13,22.35,22.35,867333682
03-Jun-25,22.97,23.08,22.78,22.98,477903083
02-Jun-25,23.52,23.60,23.16,23.28,845406998
30-May-25,23.75,23.83,23.35,23.42,1248972622
29-May-25,24.03,24.07,23.64,23.70,1034837164
28-May-25,24.60,24.65,24.07,24.08,771352978
27-May-25,24.92,25.21,24.55,24.57,755445964
26-May-25,24.51,24.74,24.50,24.67,285548902
23-May-25,25.07,25.09,24.42,24.42,885158365
22-May-25,25.20,25.42,25.05,25.05,1553404020
21-May-25,25.58,25.66,25.17,25.26,862158380
20-May-25,25.09,25.67,25.09,25.50,715457788
19-May-25,25.65,25.70,25.01,25.04,1524801953
16-May-25,25.55,26.00,25.02,25.67,3906201252
15-May-25,29.76,29.91,29.17,29.40,1195188568
14-May-25,29.62,29.92,29.53,29.76,585768309
13-May-25,29.11,29.71,29.07,29.66,599064763
12-May-25,29.52,29.68,28.87,29.07,599390125
09-May-25,29.48,30.00,29.46,29.53,588208289
08-May-25,29.50,30.04,29.41,29.41,876172128
07-May-25,28.96,29.35,28.84,29.31,917775998
06-May-25,29.12,29.20,28.80,28.90,581867918
05-May-25,29.16,29.45,29.01,29.12,567514126
02-May-25,28.90,29.05,28.73,28.90,356392988
30-Apr-25,28.41,28.93,28.36,28.93,458281587
29-Apr-25,28.37,28.72,28.23,28.50,452967214
28-Apr-25,28.01,28.41,27.85,28.35,399081073
25-Apr-25,27.70,28.12,27.52,28.01,499542483
24-Apr-25,28.04,28.06,27.04,27.70,1019042517
23-Apr-25,27.99,28.22,27.86,28.04,387667928
22-Apr-25,27.40,27.92,27.35,27.78,393719660
17-Apr-25,27.68,27.78,27.30,27.43,475308482
16-Apr-25,27.78,27.89,27.38,27.65,600561632
15-Apr-25,28.03,28.12,27.70,27.77,710106549
14-Apr-25,27.97,28.21,27.87,28.07,375259575
11-Apr-25,27.73,27.90,27.42,27.80,410202388
10-Apr-25,27.71,27.72,27.14,27.56,510727108
09-Apr-25,27.50,28.10,27.09,27.75,793720714
08-Apr-25,28.03,28.21,27.40,27.63,606422843
07-Apr-25,27.88,28.27,27.36,27.68,618819137
04-Apr-25,28.20,28.33,27.78,27.98,436605738
03-Apr-25,28.26,28.69,28.22,28.51,422085133
02-Apr-25,28.40,28.55,28.12,28.35,256985019
01-Apr-25,28.17,28.58,28.01,28.33,402999715
31-Mar-25,28.50,28.51,27.95,28.19,497113701
28-Mar-25,28.69,28.98,28.53,28.64,356794854
27-Mar-25,28.82,28.85,28.48,28.69,412782658
26-Mar-25,28.50,28.87,28.37,28.81,342786652
25-Mar-25,28.36,28.75,28.35,28.47,436723221
24-Mar-25,28.44,28.44,28.09,28.36,381306305
21-Mar-25,28.35,28.48,28.07,28.37,1895540007
20-Mar-25,28.36,28.48,28.11,28.25,395918640
19-Mar-25,28.51,28.74,28.39,28.39,540186769
18-Mar-25,28.46,28.65,28.36,28.50,479109415
17-Mar-25,27.87,28.56,27.84,28.46,562315932
14-Mar-25,27.53,28.09,27.53,27.88,637795432
13-Mar-25,27.05,27.62,26.74,27.49,501089210
12-Mar-25,27.10,27.20,26.95,27.05,407903172
11-Mar-25,28.00,28.07,27.51,27.72,556524563
10-Mar-25,27.96,28.00,27.64,27.97,402431548
07-Mar-25,27.63,28.25,27.50,28.06,471155401
06-Mar-25,27.92,27.95,27.48,27.73,493353836
05-Mar-25,27.31,27.94,27.25,27.77,500849278
28-Feb-25,27.95,28.02,27.20,27.31,775662926
27-Feb-25,28.03,28.27,27.87,27.96,870142615
26-Feb-25,28.48,28.50,27.93,28.07,631306613
25-Feb-25,27.82,28.33,27.82,28.23,476335219
24-Feb-25,28.00,28.22,27.63,27.81,781160809
21-Feb-25,28.00,28.05,27.64,27.98,562130014
20-Feb-25,28.10,28.31,27.79,28.00,2495354485
19-Feb-25,29.28,29.29,28.66,28.86,658882534
18-Feb-25,29.02,29.63,29.00,29.45,804265034
17-Feb-25,28.74,29.50,28.71,29.16,617706268
14-Feb-25,27.56,28.98,27.56,28.75,1001718915
13-Feb-25,27.59,27.59,27.28,27.45,520232422
12-Feb-25,27.65,27.98,27.50,27.60,498780103
11-Feb-25,27.86,28.22,27.86,28.06,517877838
10-Feb-25,27.88,28.10,27.80,27.82,305129129
07-Feb-25,28.15,28.28,27.67,27.78,426583042
06-Feb-25,27.83,28.19,27.58,28.15,390339702
05-Feb-25,27.82,28.12,27.59,27.83,380873430
04-Feb-25,27.58,28.08,27.47,27.77,449750857
03-Feb-25,27.60,27.72,27.36,27.61,366935153
31-Jan-25,27.74,28.00,27.66,27.68,546469805
30-Jan-25,27.37,27.94,27.28,27.64,618049354
29-Jan-25,27.60,27.75,27.35,27.44,318509466
28-Jan-25,27.69,27.70,27.32,27.53,357887926
27-Jan-25,26.57,27.71,26.55,27.71,594862538
24-Jan-25,26.71,26.85,26.51,26.62,242040375
23-Jan-25,26.24,27.07,26.24,26.72,805773917
22-Jan-25,25.58,26.28,25.57,26.13,500634263
21-Jan-25,25.45,25.75,25.45,25.66,273625158
20-Jan-25,25.35,25.60,25.26,25.43,267198501
17-Jan-25,25.44,25.49,25.19,25.35,336060652
16-Jan-25,25.28,25.46,25.11,25.38,344538024
15-Jan-25,24.91,25.37,24.75,25.27,492146052
14-Jan-25,24.25,24.67,24.17,24.65,441829144
13-Jan-25,24.21,24.43,24.16,24.21,241334335
10-Jan-25,24.25,24.44,24.13,24.21,416886561
09-Jan-25,24.16,24.27,23.99,24.27,200138870
08-Jan-25,24.23,24.27,23.95,24.16,396059352
07-Jan-25,24.14,24.38,24.02,24.25,381183377
06-Jan-25,23.98,24.05,23.81,23.96,290023868
03-Jan-25,23.92,24.06,23.68,23.74,327438642
02-Jan-25,24.17,24.28,23.84,23.92,346988222
30-Dec-24,24.10,24.33,24.09,24.17,655461213
27-Dec-24,24.34,24.37,24.11,24.11,253260202
26-Dec-24,23.95,24.40,23.93,24.20,368483839
23-Dec-24,24.07,24.13,23.88,23.92,304615561
20-Dec-24,23.92,24.14,23.87,24.08,1180358259
19-Dec-24,23.81,24.05,23.75,23.89,389728182
18-Dec-24,24.40,24.40,23.73,23.74,705669785
17-Dec-24,24.25,24.49,24.01,24.42,674045229
16-Dec-24,24.52,24.60,24.13,24.16,390446240
13-Dec-24,24.85,24.99,24.50,24.51,423922088
12-Dec-24,25.05,25.09,24.59,24.85,491640773
11-Dec-24,24.90,25.65,24.67,25.36,733584308
10-Dec-24,24.78,24.92,24.52,24.83,378172126
09-Dec-24,24.84,24.89,24.42,24.67,437671370
06-Dec-24,25.25,25.35,24.50,24.73,832273060
05-Dec-24,25.39,25.60,25.27,25.48,464190907
04-Dec-24,24.89,25.33,24.80,25.17,487773874
03-Dec-24,24.71,24.90,24.65,24.87,550431722
02-Dec-24,24.80,24.92,24.46,24.57,529034126
29-Nov-24,24.52,24.84,24.32,24.77,554621120
28-Nov-24,25.19,25.21,24.41,24.48,666945096
27-Nov-24,25.71,25.78,25.11,25.22,529258998
26-Nov-24,25.36,25.78,25.21,25.67,562716341
25-Nov-24,25.79,25.84,25.60,25.75,940898155
22-Nov-24,25.46,25.60,25.22,25.60,348135398
21-Nov-24,25.80,25.85,25.23,25.26,804143378
19-Nov-24,25.77,25.95,25.64,25.85,757105868
18-Nov-24,25.38,25.81,25.34,25.71,599552434
14-Nov-24,25.78,25.79,24.79,25.37,2038783871
13-Nov-24,25.99,26.07,25.88,25.95,706108340
12-Nov-24,26.01,26.09,25.80,25.95,398717874
11-Nov-24,26.10,26.10,25.95,26.01,273602120
08-Nov-24,26.10,26.13,25.90,25.99,412503766
07-Nov-24,26.30,26.64,26.13,26.19,306996388
06-Nov-24,26.10,26.37,25.94,26.30,326422523
05-Nov-24,26.27,26.29,26.06,26.25,368001606
04-Nov-24,26.27,26.42,26.15,26.24,319633348
01-Nov-24,26.35,26.40,26.01,26.09,397677986
31-Oct-24,26.33,26.46,26.23,26.33,293845942
30-Oct-24,26.18,26.39,26.09,26.37,378448999
29-Oct-24,26.37,26.45,26.15,26.17,352848828
28-Oct-24,26.50,26.55,26.19,26.32,478749837
25-Oct-24,26.36,26.50,26.25,26.37,205631343
24-Oct-24,26.41,26.46,26.25,26.36,230245373
23-Oct-24,26.30,26.44,26.16,26.33,318486847
22-Oct-24,26.55,26.60,26.27,26.30,721864836
21-Oct-24,26.69,26.96,26.54,26.62,671958297
18-Oct-24,26.77,26.97,26.63,26.69,425560646
17-Oct-24,26.68,26.83,26.50,26.72,331634435
16-Oct-24,26.50,26.95,26.36,26.76,695999307
15-Oct-24,26.67,26.74,26.42,26.47,381957684
14-Oct-24,26.41,26.58,26.28,26.52,316310461
11-Oct-24,26.28,26.46,26.17,26.33,320415758
10-Oct-24,26.64,26.64,26.19,26.20,538744765
09-Oct-24,26.80,26.91,26.35,26.43,518653598
08-Oct-24,26.90,26.99,26.78,26.98,315491791
07-Oct-24,27.05,27.12,26.83,26.99,258278151
04-Oct-24,27.00,27.04,26.77,26.86,320028988
03-Oct-24,27.11,27.12,26.75,26.90,513357081
02-Oct-24,27.30,27.52,27.15,27.15,345456002
01-Oct-24,27.10,27.25,26.88,27.08,521428097
30-Sep-24,27.31,27.48,27.18,27.18,403616628
27-Sep-24,27.48,27.62,27.20,27.25,406234888
26-Sep-24,27.45,27.66,27.28,27.48,360472638
25-Sep-24,27.50,27.56,27.21,27.30,378792577
24-Sep-24,27.70,27.92,27.37,27.38,420276327
23-Sep-24,27.50,27.55,27.27,27.40,338647226
20-Sep-24,27.90,27.95,27.46,27.50,674870467
19-Sep-24,28.36,28.44,27.91,27.91,419878128
18-Sep-24,28.27,28.54,28.14,28.25,243763436
17-Sep-24,28.57,28.61,28.25,28.39,226425083
16-Sep-24,28.50,28.70,28.39,28.57,255809009
13-Sep-24,28.30,28.63,28.25,28.42,262714856
12-Sep-24,28.40,28.45,28.02,28.23,279734568
11-Sep-24,28.90,28.98,28.67,28.71,287725357
10-Sep-24,29.08,29.14,28.53,28.70,508824469
09-Sep-24,28.86,29.13,28.71,29.13,418338644
06-Sep-24,29.24,29.29,28.76,28.77,279134848
05-Sep-24,29.06,29.27,28.90,29.25,245654923
04-Sep-24,28.75,29.19,28.72,28.99,450296332
03-Sep-24,28.44,28.77,28.38,28.68,413362655
02-Sep-24,28.38,28.54,28.15,28.42,337844933
30-Aug-24,28.20,28.27,27.98,28.12,894663745
29-Aug-24,28.10,28.56,28.02,28.30,388093666
28-Aug-24,28.00,28.20,27.89,28.18,264475988
27-Aug-24,28.38,28.38,28.01,28.01,233067262
26-Aug-24,28.22,28.45,28.10,28.33,265118976
23-Aug-24,28.15,28.49,28.14,28.22,341487950
22-Aug-24,28.61,28.61,27.87,28.01,450415284
21-Aug-24,29.31,29.34,29.07,29.13,639633194
20-Aug-24,29.17,29.30,29.05,29.26,471957861
19-Aug-24,28.40,29.17,28.31,29.13,578820239
16-Aug-24,28.30,28.58,28.25,28.37,530626480
15-Aug-24,27.99,28.44,27.93,28.15,328070636
14-Aug-24,27.47,28.15,27.40,27.93,541127278
13-Aug-24,27.20,27.53,27.13,27.47,355446578
12-Aug-24,26.62,27.12,26.55,27.12,419564398
09-Aug-24,26.30,26.63,26.25,26.55,344568034
08-Aug-24,26.16,26.37,25.39,26.19,881476952
07-Aug-24,26.85,26.95,26.19,26.30,499882479
06-Aug-24,26.40,26.81,26.34,26.65,394690606
05-Aug-24,26.00,26.33,25.60,26.20,529689479
02-Aug-24,26.50,26.59,26.06,26.16,535097619
01-Aug-24,26.65,26.72,26.22,26.37,603098668
31-Jul-24,27.00,27.05,26.51,26.55,476127192
30-Jul-24,27.16,27.19,26.86,26.95,274689170
29-Jul-24,27.21,27.21,26.94,27.16,496039049
26-Jul-24,26.89,27.16,26.72,27.12,284524755
25-Jul-24,26.84,27.05,26.72,26.89,320050787
24-Jul-24,27.05,27.08,26.81,26.87,261622492
23-Jul-24,27.15,27.22,26.93,26.98,297221522
22-Jul-24,27.17,27.31,27.02,27.14,314568513
19-Jul-24,27.19,27.43,26.99,27.11,384072880
18-Jul-24,27.34,27.63,27.14,27.19,295225387
17-Jul-24,27.15,27.39,26.97,27.31,261650928
16-Jul-24,26.99,27.14,26.91,27.04,300959463
15-Jul-24,26.85,26.99,26.69,26.95,310212401
12-Jul-24,26.57,26.83,26.40,26.83,406649681
11-Jul-24,26.63,26.84,26.32,26.48,500872443
10-Jul-24,26.32,26.62,26.24,26.61,534052779
09-Jul-24,26.28,26.28,25.99,26.20,471333998
08-Jul-24,26.69,26.69,26.19,26.29,520240424
05-Jul-24,26.85,26.87,26.53,26.73,319178807
04-Jul-24,26.90,26.97,26.61,26.85,282218867
03-Jul-24,26.55,26.88,26.48,26.71,385321465
02-Jul-24,26.42,26.56,26.38,26.45,426162113
01-Jul-24,26.74,26.80,26.32,26.36,542460256
28-Jun-24,26.70,26.74,26.46,26.71,414075603
27-Jun-24,26.79,26.82,26.41,26.70,459306711
26-Jun-24,26.90,26.90,26.47,26.71,401674726
25-Jun-24,26.81,26.95,26.65,26.89,288199159
24-Jun-24,26.61,27.04,26.50,26.81,355806738
21-Jun-24,26.40,26.62,26.28,26.61,914512935
20-Jun-24,26.38,26.63,26.27,26.39,435153108
19-Jun-24,26.09,26.34,26.03,26.27,316528682
18-Jun-24,26.38,26.45,26.06,26.08,590588969
17-Jun-24,26.45,26.48,26.22,26.45,273472690
14-Jun-24,26.55,26.66,26.31,26.45,294790838
13-Jun-24,26.62,26.80,26.51,26.72,362338172
12-Jun-24,27.30,27.30,26.46,26.54,510028440
11-Jun-24,27.36,27.60,27.25,27.51,303227833
10-Jun-24,27.25,27.35,27.10,27.21,346156795
07-Jun-24,27.50,27.68,27.08,27.18,373079305
06-Jun-24,27.30,27.72,27.20,27.65,381808462
05-Jun-24,27.25,27.40,27.15,27.29,382395737
04-Jun-24,27.15,27.25,26.98,27.23,496084207
03-Jun-24,27.18,27.39,27.07,27.15,753353249
31-May-24,27.38,27.50,27.12,27.12,520222244
29-May-24,27.47,27.47,27.12,27.32,698464566
28-May-24,27.55,27.62,27.29,27.32,971008207
27-May-24,27.14,27.47,27.08,27.41,853398480
24-May-24,27.01,27.14,26.80,27.08,375997528
23-May-24,27.50,27.56,26.78,26.94,694565362
22-May-24,27.82,27.92,27.41,27.50,438445655
21-May-24,27.95,28.13,27.88,27.90,279692795
20-May-24,27.65,28.05,27.62,27.92,460713302
17-May-24,27.70,27.82,27.54,27.69,472887640
16-May-24,27.85,27.96,27.65,27.68,272524851
15-May-24,27.75,27.79,27.38,27.65,560495173
14-May-24,27.87,28.07,27.83,28.01,369482691
13-May-24,27.65,27.97,27.65,27.83,397044302
10-May-24,27.35,27.75,27.35,27.62,652711935
09-May-24,28.26,28.29,27.05,27.14,1545290187
08-May-24,28.27,28.52,28.01,28.38,398025695
07-May-24,28.48,28.66,28.29,28.29,358678177
06-May-24,28.30,28.44,28.16,28.38,283231322
03-May-24,28.02,28.36,27.90,28.22,488709635
02-May-24,27.54,27.78,27.38,27.71,402738608
30-Apr-24,27.50,27.74,27.42,27.42,336291520
29-Apr-24,27.57,27.66,27.38,27.55,238523467
26-Apr-24,27.51,27.70,27.44,27.55,346540740
25-Apr-24,27.54,27.65,27.23,27.38,309843331
24-Apr-24,27.60,27.67,27.38,27.50,303833749
23-Apr-24,27.37,27.73,27.01,27.60,596475495
22-Apr-24,27.80,28.05,27.24,27.39,584632251
19-Apr-24,28.02,28.02,27.66,27.71,510757804
18-Apr-24,28.15,28.23,27.70,27.93,428475739
17-Apr-24,28.00,28.17,27.78,27.97,494483864
16-Apr-24,28.23,28.40,27.54,27.91,640456990
15-Apr-24,57.26,57.34,56.21,56.46,407407575
12-Apr-24,57.74,57.85,56.82,56.99,323035049
11-Apr-24,57.50,58.07,57.34,57.74,359176387
10-Apr-24,58.34,58.50,57.33,57.60,407575815
09-Apr-24,58.25,58.77,58.18,58.39,274424143
08-Apr-24,57.50,58.84,57.26,57.90,572655244
05-Apr-24,56.90,57.08,56.45,57.01,364019351
04-Apr-24,56.55,57.95,56.55,56.77,669375886
03-Apr-24,56.09,56.64,55.65,56.39,410472102
02-Apr-24,56.05,56.34,55.77,56.17,294418864
01-Apr-24,56.70,56.92,55.71,56.08,306362923
28-Mar-24,55.76,56.88,55.65,56.62,482819075
27-Mar-24,56.17,56.24,55.34,55.97,442108618
26-Mar-24,55.69,56.43,55.52,55.93,433915077
25-Mar-24,55.43,56.13,55.27,55.63,359482847
22-Mar-24,55.67,55.98,55.25,55.41,364175123
21-Mar-24,56.60,57.00,55.46,55.64,495579080
20-Mar-24,55.83,56.50,55.41,56.43,495886225
19-Mar-24,56.24,56.43,55.13,55.83,563071184
18-Mar-24,57.30,57.78,55.82,56.03,637457912
15-Mar-24,56.82,57.52,56.77,57.29,810743012
14-Mar-24,56.95,57.35,56.59,56.71,589003246
13-Mar-24,57.51,57.74,56.88,56.96,595426315
12-Mar-24,57.01,58.11,56.63,57.60,652206938
11-Mar-24,57.70,57.70,56.90,57.23,720590162
08-Mar-24,57.01,58.17,56.03,57.81,1142904455
07-Mar-24,58.94,59.11,58.25,58.38,434870317
06-Mar-24,58.22,59.01,58.10,58.94,366129265
05-Mar-24,57.80,58.37,57.69,58.08,273268510
04-Mar-24,58.02,58.21,57.47,57.68,374700227
01-Mar-24,57.95,58.36,57.83,57.92,297472951
29-Feb-24,58.75,58.92,57.70,57.86,593371940
28-Feb-24,58.58,59.14,58.41,58.75,362631184
27-Feb-24,58.19,58.75,58.00,58.63,408349636
26-Feb-24,57.41,58.19,57.25,57.93,389183300
23-Feb-24,58.13,58.26,57.14,57.38,590690109
22-Feb-24,58.69,58.76,57.92,58.10,576891947
21-Feb-24,59.32,59.59,59.06,59.44,1355374289
20-Feb-24,58.86,59.91,58.74,59.30,1093371198
19-Feb-24,57.92,59.05,57.60,58.92,534043022
16-Feb-24,58.58,58.80,57.41,57.87,549166985
15-Feb-24,58.35,58.59,58.01,58.36,466979263
14-Feb-24,57.36,58.38,57.08,58.35,497770135
09-Feb-24,58.50,58.58,55.30,57.57,1377606783
08-Feb-24,59.46,59.73,58.26,58.54,623111180
07-Feb-24,59.57,59.80,58.67,59.44,484778891
06-Feb-24,58.42,59.73,58.40,59.60,490825129
05-Feb-24,57.73,58.34,57.35,58.34,438095717
02-Feb-24,57.70,57.87,57.14,57.72,429814863
01-Feb-24,56.45,57.74,56.30,57.74,649335315
31-Jan-24,56.40,56.84,56.12,56.45,370343516
30-Jan-24,56.49,56.50,55.95,56.23,333490708
29-Jan-24,56.96,57.03,56.06,56.52,318100524
26-Jan-24,56.64,56.99,56.55,56.97,465621962
25-Jan-24,56.75,57.00,56.53,56.58,340446837
24-Jan-24,56.68,57.04,56.44,56.65,377982697
23-Jan-24,55.81,56.59,55.55,56.54,566352771
22-Jan-24,56.07,56.13,55.36,55.55,364442482
19-Jan-24,55.53,56.35,55.28,55.92,705762545
18-Jan-24,56.05,56.11,55.26,55.34,406636105
17-Jan-24,55.81,56.10,55.63,55.99,541217024
16-Jan-24,55.96,56.47,55.77,55.88,502454664
15-Jan-24,55.10,56.20,55.00,56.20,468871221
12-Jan-24,54.80,55.20,54.31,55.12,277926822
11-Jan-24,54.40,54.85,54.22,54.80,368232116
10-Jan-24,54.17,54.67,54.17,54.43,268902450
09-Jan-24,55.09,55.15,54.28,54.52,419556500
08-Jan-24,55.05,55.48,54.78,55.35,499596005
05-Jan-24,54.18,55.13,54.00,54.88,449132152
04-Jan-24,54.75,54.90,54.12,54.23,441491358
03-Jan-24,54.68,55.07,54.50,54.81,446275448
02-Jan-24,55.12,55.28,54.45,54.76,447608817
28-Dec-23,54.86,55.39,54.69,55.39,322029600
27-Dec-23,54.80,54.97,54.58,54.86,184787791
26-Dec-23,54.44,54.96,54.30,54.94,217927888
22-Dec-23,54.50,54.62,54.07,54.44,397195483
21-Dec-23,54.80,54.80,53.89,54.29,543166726
20-Dec-23,54.85,55.00,54.06,54.21,425776750
19-Dec-23,54.57,54.92,54.30,54.85,422799778
18-Dec-23,54.67,55.03,54.17,54.65,422964090
15-Dec-23,53.25,54.61,52.82,54.61,983861543
14-Dec-23,53.50,53.56,52.40,53.33,978244161
13-Dec-23,52.47,53.26,51.64,52.98,946118789
12-Dec-23,53.80,53.80,52.41,52.50,663826894
11-Dec-23,54.45,54.71,54.07,54.44,312161950
08-Dec-23,53.90,54.60,53.66,54.45,564241578
07-Dec-23,53.00,53.89,53.00,53.87,309409166
06-Dec-23,54.38,54.48,52.90,53.01,470083266
05-Dec-23,54.16,54.54,54.01,54.17,318384252
04-Dec-23,54.30,54.81,53.96,54.17,377810832
01-Dec-23,54.35,54.80,53.88,54.38,513929418
30-Nov-23,52.73,54.38,52.73,54.27,954748909
29-Nov-23,52.77,53.05,52.36,52.73,553797748
28-Nov-23,51.97,52.80,51.96,52.65,515568826
27-Nov-23,51.15,51.98,51.07,51.90,585136061
24-Nov-23,51.07,51.28,50.70,50.96,224576426
23-Nov-23,50.80,51.48,50.80,51.02,210882118
22-Nov-23,50.60,51.36,50.60,50.85,413171718
21-Nov-23,50.93,51.42,50.77,51.29,527851497
20-Nov-23,50.94,51.30,50.29,50.93,383372363
17-Nov-23,50.28,50.96,50.22,50.66,618329460
16-Nov-23,50.30,50.48,49.86,50.28,859161963
14-Nov-23,50.18,50.94,49.97,50.29,951328557
13-Nov-23,50.10,50.29,49.83,50.05,241336026
10-Nov-23,49.77,50.39,49.46,50.24,446806836
09-Nov-23,51.00,51.36,49.22,49.51,1557521913
08-Nov-23,51.08,51.74,51.02,51.67,488192470
07-Nov-23,50.45,51.19,50.13,51.02,736282220
06-Nov-23,50.29,50.65,50.00,50.45,307760135
03-Nov-23,48.95,50.46,48.85,50.10,618137842
01-Nov-23,48.36,48.74,48.08,48.40,527848113
31-Oct-23,48.48,48.85,47.78,48.35,341073907
30-Oct-23,49.00,49.22,48.22,48.46,437408480
27-Oct-23,49.90,50.06,48.53,48.80,498841413
26-Oct-23,49.14,50.20,48.96,50.07,486215958
25-Oct-23,49.08,49.64,48.89,49.05,310097492
24-Oct-23,49.50,49.84,48.71,49.04,420083458
23-Oct-23,49.28,49.79,48.83,49.27,390297880
20-Oct-23,49.37,50.21,49.15,49.34,490615885
19-Oct-23,49.12,50.12,48.96,49.50,404365191
18-Oct-23,49.06,49.70,48.90,49.12,563205328
17-Oct-23,49.60,50.28,49.20,49.36,402003501
16-Oct-23,49.36,49.99,49.18,49.81,384775997
13-Oct-23,49.09,49.33,48.65,48.82,537064445
11-Oct-23,48.52,49.15,48.51,48.97,403205177
10-Oct-23,48.65,49.13,48.47,48.51,479145815
09-Oct-23,48.54,48.91,48.23,48.59,478198839
06-Oct-23,46.94,49.23,46.71,48.85,998502552
05-Oct-23,46.78,47.84,46.60,46.94,366402859
04-Oct-23,46.60,47.07,46.18,46.80,382363788
03-Oct-23,47.08,47.12,46.32,46.45,300192773
02-Oct-23,47.17,47.35,46.90,47.05,222873324
29-Sep-23,47.84,47.89,47.10,47.18,257802142
28-Sep-23,46.29,47.80,46.23,47.64,563904041
27-Sep-23,46.15,46.51,45.62,46.16,508213652
26-Sep-23,46.03,46.22,45.57,45.76,541400242
25-Sep-23,46.62,46.77,46.17,46.42,424465919
22-Sep-23,46.76,47.13,46.60,46.69,250894028
21-Sep-23,47.32,47.39,46.47,46.61,389328247
20-Sep-23,47.32,48.25,47.27,47.70,353353239
19-Sep-23,47.35,47.77,47.07,47.28,361115147
18-Sep-23,47.64,48.11,47.35,47.35,481960398
15-Sep-23,47.42,47.70,47.11,47.55,511264534
14-Sep-23,47.49,47.92,47.19,47.39,345468638
13-Sep-23,47.35,47.90,47.13,47.26,349879853
12-Sep-23,47.19,47.62,47.09,47.30,363686531
11-Sep-23,47.08,47.54,46.84,47.38,340119382
08-Sep-23,46.85,47.02,46.30,46.64,361015039
06-Sep-23,47.22,47.45,46.77,46.78,333739462
05-Sep-23,47.35,47.80,47.01,47.10,362092145
04-Sep-23,47.50,47.70,47.18,47.27,172064460
01-Sep-23,47.23,47.70,47.19,47.42,262886958
31-Aug-23,47.95,47.98,47.02,47.10,623502254
30-Aug-23,48.70,48.88,47.80,47.85,276955153
29-Aug-23,48.53,49.24,48.33,48.55,477208882
28-Aug-23,47.16,48.50,46.95,48.28,368591718
25-Aug-23,47.61,47.70,46.41,46.93,420912596
24-Aug-23,48.10,48.10,47.33,47.55,304183357
23-Aug-23,48.11,48.48,47.63,48.18,372989771
22-Aug-23,47.20,48.08,47.08,47.97,374944761
21-Aug-23,48.00,48.05,47.31,47.62,375020294
18-Aug-23,47.58,48.12,47.33,47.79,492217550
17-Aug-23,47.51,47.70,47.18,47.60,436063976
16-Aug-23,46.81,47.73,46.81,47.16,544451324
15-Aug-23,47.14,47.34,46.68,46.76,409714547
14-Aug-23,47.69,47.69,46.94,47.01,310150173
11-Aug-23,47.18,47.66,47.04,47.48,410063221
10-Aug-23,47.10,47.30,46.73,46.97,587355905
09-Aug-23,47.00,47.15,46.51,46.73,357571327
08-Aug-23,47.23,47.39,46.36,46.99,557834224
07-Aug-23,47.62,48.00,47.19,47.32,271642068
04-Aug-23,47.50,47.96,47.05,47.40,546131866
03-Aug-23,47.90,47.98,47.34,47.65,399531703
02-Aug-23,47.26,47.76,47.10,47.57,265838174
01-Aug-23,47.92,48.03,46.94,47.36,600569604
31-Jul-23,47.60,48.32,47.48,48.19,499062486
28-Jul-23,47.13,47.57,46.86,47.28,342793195
27-Jul-23,47.72,47.76,46.65,46.74,552484811
26-Jul-23,47.41,47.80,47.07,47.72,587146186
25-Jul-23,48.26,48.26,47.30,47.32,511854726
24-Jul-23,48.24,48.85,47.18,47.57,858894653
21-Jul-23,47.95,48.85,47.95,48.52,491882265
20-Jul-23,47.56,48.05,47.40,47.95,322829525
19-Jul-23,48.40,48.40,47.32,47.43,386611546
18-Jul-23,48.10,48.45,47.84,48.27,218345539
17-Jul-23,47.80,48.19,47.46,48.11,258412121
14-Jul-23,47.96,48.71,47.41,47.69,628032886
13-Jul-23,47.86,48.38,47.59,48.01,338344924
12-Jul-23,48.94,48.94,47.36,47.56,586656041
11-Jul-23,49.00,49.02,47.88,48.34,594907953
10-Jul-23,49.99,50.05,48.79,49.04,438372227
07-Jul-23,49.04,50.32,49.04,49.96,577343256
06-Jul-23,49.53,49.58,48.64,49.01,468347629
05-Jul-23,50.00,50.01,49.40,49.74,281657224
04-Jul-23,50.39,50.45,49.83,50.07,189728530
03-Jul-23,49.56,50.50,49.52,50.39,650583920
30-Jun-23,50.40,50.80,48.93,49.40,695294012
29-Jun-23,49.56,50.20,49.22,50.05,413607781
28-Jun-23,50.11,50.20,49.23,49.59,385392121
27-Jun-23,51.17,51.48,49.87,50.20,649211183
26-Jun-23,50.74,51.39,50.45,51.14,428743486
23-Jun-23,51.11,51.14,50.56,51.02,342758633
22-Jun-23,51.64,51.86,50.66,51.00,460330857
21-Jun-23,50.20,51.99,50.14,51.99,705626116
20-Jun-23,50.29,50.46,49.95,50.40,429620606
19-Jun-23,49.57,50.47,49.52,50.41,295637845
16-Jun-23,49.84,49.91,49.25,49.49,750995599
15-Jun-23,48.90,50.24,48.70,49.86,1044630294
14-Jun-23,48.80,49.00,48.10,48.86,633492615
13-Jun-23,49.18,49.49,48.39,48.62,648216856
12-Jun-23,48.07,49.74,47.97,49.47,1880211631
09-Jun-23,45.74,47.74,45.74,47.74,867976352
07-Jun-23,45.73,45.89,45.52,45.52,507444297
06-Jun-23,45.03,46.16,44.96,45.54,520897987
05-Jun-23,44.60,45.29,44.15,45.02,612941081
02-Jun-23,44.71,44.95,44.18,44.87,468258031
01-Jun-23,44.79,45.03,44.26,44.74,455779598
31-May-23,44.74,45.14,44.52,44.62,780825345
30-May-23,44.80,44.86,44.21,44.70,820447517
29-May-23,44.56,44.56,44.01,44.32,146569351
26-May-23,45.25,45.32,44.15,44.40,428401359
25-May-23,45.00,45.40,44.66,44.66,525649684
24-May-23,44.48,44.98,44.16,44.64,487387141
23-May-23,43.48,44.63,43.34,44.48,572215757
22-May-23,44.05,44.61,43.44,43.46,354258387
19-May-23,43.34,44.12,42.99,44.04,1481442041
18-May-23,43.10,43.32,42.80,43.20,504315638
17-May-23,43.25,43.85,42.93,43.23,757532499
16-May-23,44.44,44.74,42.93,43.16,938429856
15-May-23,44.49,44.85,44.03,44.44,383047119
12-May-23,44.05,44.69,43.90,44.23,539750946
11-May-23,43.42,44.62,43.07,44.40,598329268
10-May-23,43.00,43.60,42.60,43.51,454591644
09-May-23,42.99,43.41,42.67,42.95,434929236
08-May-23,43.44,43.78,42.96,43.08,350208839
05-May-23,42.19,43.31,42.19,43.25,308741562
04-May-23,42.00,42.45,41.54,42.18,310464902
03-May-23,42.06,42.12,41.56,41.71,235012223
02-May-23,42.76,42.76,41.72,41.84,532198245
28-Apr-23,43.01,43.30,42.35,42.86,445354413
27-Apr-23,42.67,43.20,42.52,42.72,264780706
26-Apr-23,43.26,43.26,42.52,42.67,506907934
25-Apr-23,43.00,43.33,42.73,43.02,509427995
24-Apr-23,43.42,44.04,43.05,43.42,446157700
20-Apr-23,42.98,43.60,42.71,43.51,448110431
19-Apr-23,43.39,43.52,42.84,43.10,452912501
18-Apr-23,43.55,43.67,43.03,43.61,376690467
17-Apr-23,43.37,43.75,43.02,43.53,522768004
14-Apr-23,42.62,43.49,42.15,43.43,906901055
13-Apr-23,42.64,43.39,42.40,42.70,789825834
12-Apr-23,40.06,43.25,40.01,42.72,2706953856
11-Apr-23,39.30,40.13,39.25,39.94,531089998
10-Apr-23,39.35,39.69,38.97,39.04,430647843
06-Apr-23,39.24,39.34,38.85,39.02,261170772
05-Apr-23,39.35,39.68,38.83,39.15,304708710
04-Apr-23,38.90,39.48,38.73,39.29,322665102
03-Apr-23,39.21,39.28,38.21,38.65,344760204
31-Mar-23,39.16,39.52,38.57,39.11,330402130
30-Mar-23,38.95,39.19,38.40,39.01,512007406
29-Mar-23,38.04,38.43,37.65,38.31,273901789
28-Mar-23,37.61,38.08,37.51,37.87,300530562
27-Mar-23,37.98,38.15,37.43,37.61,260852063
24-Mar-23,37.33,37.93,37.05,37.59,297721991
23-Mar-23,37.72,38.14,36.78,37.21,427009918
22-Mar-23,37.54,38.25,37.40,37.62,446618830
21-Mar-23,37.31,37.77,37.28,37.53,334650554
20-Mar-23,37.31,38.08,36.70,37.09,390583113
17-Mar-23,37.60,38.12,37.30,37.30,787899197
16-Mar-23,37.67,38.16,37.30,37.95,483774737
15-Mar-23,36.84,37.79,36.75,37.55,432044399
14-Mar-23,37.92,38.14,37.23,37.51,416838085
13-Mar-23,38.13,38.57,37.79,38.15,349386887
10-Mar-23,39.00,39.06,38.02,38.39,495849928
09-Mar-23,39.93,40.19,39.13,39.13,489107913
08-Mar-23,39.70,40.38,39.57,40.00,520849143
07-Mar-23,39.00,39.78,38.50,39.60,758120674
06-Mar-23,37.87,39.01,37.87,38.71,395137605
03-Mar-23,37.70,38.32,37.33,37.85,638714283
02-Mar-23,39.00,39.08,37.37,37.43,664262045
01-Mar-23,40.30,40.30,38.37,39.00,1059882402
28-Feb-23,40.14,40.79,39.90,40.30,672243045
27-Feb-23,40.49,40.74,39.72,39.93,449827800
24-Feb-23,41.36,41.53,40.24,40.48,498634198
23-Feb-23,41.90,42.60,41.68,42.10,1014955679
22-Feb-23,42.80,42.81,41.66,41.76,468245564
17-Feb-23,42.35,43.13,41.98,42.82,955588709
16-Feb-23,41.65,42.59,41.37,42.40,901338086
15-Feb-23,41.78,42.18,41.18,41.93,1029875788
14-Feb-23,42.28,42.75,41.25,41.55,2500754473
13-Feb-23,40.73,41.14,40.03,40.60,659216179
10-Feb-23,39.35,40.61,38.94,40.37,594372827
09-Feb-23,39.93,40.07,39.13,39.59,421174228
08-Feb-23,39.17,39.95,38.91,39.80,879695801
07-Feb-23,39.59,39.68,38.46,38.88,484066199
06-Feb-23,39.07,39.72,38.62,39.42,534156655
03-Feb-23,39.65,39.94,38.90,39.20,479564390
02-Feb-23,40.01,41.15,39.25,39.45,740656683
01-Feb-23,40.75,41.05,39.85,40.21,531506660
31-Jan-23,40.95,41.20,40.42,40.70,603477199
30-Jan-23,40.40,40.91,40.06,40.81,576585245
27-Jan-23,40.92,40.96,39.69,40.18,500306109
26-Jan-23,40.78,41.48,40.57,40.63,537772331
25-Jan-23,39.41,40.99,38.87,40.65,613312449
24-Jan-23,39.77,40.39,39.28,39.57,657188578
23-Jan-23,40.07,41.25,39.13,39.77,1177707041
20-Jan-23,39.21,40.30,39.11,40.07,1227429405
19-Jan-23,38.00,39.32,37.55,39.11,903411812
18-Jan-23,38.05,38.87,37.89,38.24,893674017
17-Jan-23,35.79,37.70,35.54,37.70,964729025
16-Jan-23,35.66,36.12,35.32,35.61,328784557
13-Jan-23,35.50,35.85,34.95,35.65,357159363
12-Jan-23,35.57,35.87,35.01,35.57,358054673
11-Jan-23,35.30,35.85,35.06,35.80,517027237
10-Jan-23,34.50,35.48,34.33,35.30,338124168
09-Jan-23,34.73,35.05,34.48,34.71,347611177
06-Jan-23,34.65,35.27,34.44,35.05,514003817
05-Jan-23,33.29,34.74,33.08,34.57,579064317
04-Jan-23,32.83,33.26,32.56,33.06,321651276
03-Jan-23,33.26,33.40,32.42,32.64,352700653
02-Jan-23,34.22,34.22,32.90,33.26,393115122
29-Dec-22,34.83,35.04,34.40,34.73,324243531
28-Dec-22,34.10,34.80,33.62,34.67,368690829
27-Dec-22,35.45,35.45,33.90,34.06,303717353
26-Dec-22,35.57,35.57,34.74,35.23,159835769
23-Dec-22,34.53,35.64,34.53,35.28,307785105
22-Dec-22,34.32,34.85,33.91,34.43,253942660
21-Dec-22,34.10,34.46,33.74,34.12,298199745
20-Dec-22,32.94,34.16,32.63,33.80,447645002
19-Dec-22,32.71,33.45,32.51,32.95,513260088
16-Dec-22,32.00,32.76,31.78,32.60,707937128
15-Dec-22,30.72,32.53,30.51,31.95,1515346473
14-Dec-22,31.50,31.57,30.25,31.07,1234669100
13-Dec-22,33.81,33.95,31.86,31.86,712164728
12-Dec-22,34.90,35.39,33.21,33.79,895711702
09-Dec-22,35.09,35.18,34.59,34.98,245869122
08-Dec-22,35.48,35.96,34.81,35.03,433476744
07-Dec-22,35.60,35.94,35.48,35.48,235385698
06-Dec-22,35.39,35.56,35.09,35.56,305018510
05-Dec-22,35.95,35.96,35.02,35.20,365821363
02-Dec-22,35.53,36.72,35.11,36.03,497641291
01-Dec-22,35.12,35.56,34.72,35.24,320086381
30-Nov-22,35.42,35.81,34.70,35.28,451736923
29-Nov-22,35.00,35.73,34.59,35.25,322284240
28-Nov-22,34.39,35.20,34.10,34.83,285230260
25-Nov-22,35.11,35.23,33.92,34.21,329856371
24-Nov-22,34.59,35.95,34.35,35.02,381340520
23-Nov-22,33.80,34.53,33.51,34.46,456436260
22-Nov-22,34.59,34.91,33.82,34.04,452126210
21-Nov-22,34.53,35.42,34.21,35.20,744837423
18-Nov-22,34.57,35.30,34.10,34.38,783533123
17-Nov-22,35.02,35.22,33.64,34.50,1373056690
16-Nov-22,35.76,36.04,35.07,35.25,800520675
14-Nov-22,36.00,36.80,35.65,36.40,832422265
11-Nov-22,36.31,36.65,35.36,35.52,1945982148
10-Nov-22,37.00,37.68,35.67,36.33,2345367237
09-Nov-22,37.64,38.56,36.92,37.06,715406804
08-Nov-22,37.78,38.30,37.32,38.07,558654453
07-Nov-22,38.91,39.19,37.62,37.89,901500956
04-Nov-22,38.96,39.98,38.81,39.26,1074459421
03-Nov-22,39.00,39.03,37.20,38.69,1166539749
01-Nov-22,37.40,38.80,36.90,37.90,926566290
31-Oct-22,36.66,38.33,36.01,37.02,1880854183
28-Oct-22,38.24,38.90,37.95,38.82,788141727
27-Oct-22,38.50,39.40,38.32,38.59,806891112
26-Oct-22,39.11,39.14,37.18,38.11,1227795956
25-Oct-22,40.10,40.47,39.17,39.51,850220952
24-Oct-22,43.62,43.68,40.20,40.20,1562087797
21-Oct-22,43.42,44.94,43.17,44.68,1421408861
20-Oct-22,41.90,43.68,41.70,43.60,1527407160
19-Oct-22,41.37,41.79,41.00,41.65,527168885
18-Oct-22,39.96,41.52,39.76,41.52,883958694
17-Oct-22,39.30,39.84,38.86,39.49,396350168
14-Oct-22,39.66,40.18,38.68,39.16,492700503
13-Oct-22,38.80,39.86,38.07,39.38,593816243
11-Oct-22,39.79,40.07,38.85,39.11,575515306
10-Oct-22,41.07,41.36,39.80,40.07,466495211
07-Oct-22,40.56,40.81,40.11,40.66,550148303
06-Oct-22,40.20,40.77,39.85,40.57,735557172
05-Oct-22,39.26,40.35,38.74,39.86,892759036
04-Oct-22,42.02,42.45,38.88,39.23,1108178677
03-Oct-22,41.05,42.20,40.50,41.46,1869099573
30-Sep-22,38.26,39.03,37.72,38.52,791428420
29-Sep-22,38.10,38.49,37.86,38.34,708243154
28-Sep-22,38.45,38.98,38.18,38.55,441703790
27-Sep-22,39.17,39.20,38.49,38.54,431084278
26-Sep-22,40.30,40.44,38.64,38.85,661426380
23-Sep-22,40.80,40.90,40.08,40.73,691764550
22-Sep-22,40.75,41.43,40.09,41.24,586514770
21-Sep-22,40.97,41.05,40.27,40.50,499127408
20-Sep-22,40.30,40.97,40.16,40.79,704788441
19-Sep-22,39.01,40.38,38.30,40.18,635939952
16-Sep-22,39.64,39.64,38.92,39.40,1415310827
15-Sep-22,40.33,40.64,39.73,39.85,853142439
14-Sep-22,40.15,40.87,39.95,40.26,619639331
13-Sep-22,40.06,40.80,39.87,40.22,655173303
12-Sep-22,40.90,41.78,40.82,41.06,542820863
09-Sep-22,39.93,40.90,39.82,40.55,916939444
08-Sep-22,39.98,40.14,38.92,39.46,688876150
06-Sep-22,40.31,40.35,39.20,39.63,1345777613
05-Sep-22,42.90,42.90,41.45,41.63,566361356
02-Sep-22,42.58,43.08,42.41,42.53,537813730
01-Sep-22,42.00,42.63,41.48,42.33,680297201
31-Aug-22,42.39,42.76,41.48,41.69,752913808
30-Aug-22,42.65,42.88,41.90,42.33,710751233
29-Aug-22,41.53,42.80,41.36,42.45,558812240
26-Aug-22,41.88,42.03,41.12,41.59,467962404
25-Aug-22,41.21,41.80,40.84,41.80,764099426
24-Aug-22,41.57,41.83,40.74,40.83,451578114
23-Aug-22,40.91,42.00,40.90,41.52,578605739
22-Aug-22,41.03,41.63,40.35,41.47,1095860706
19-Aug-22,41.28,41.75,40.36,41.05,1121044428
18-Aug-22,42.81,43.09,41.65,41.82,666349869
17-Aug-22,42.83,43.43,42.40,42.81,1070672602
16-Aug-22,43.00,43.49,42.43,43.20,914124074
15-Aug-22,43.69,43.76,42.82,42.99,836856810
12-Aug-22,42.03,44.33,42.00,44.10,1964559638
11-Aug-22,42.15,42.38,41.56,41.74,2602128509
10-Aug-22,39.92,40.16,39.65,39.97,564796222
09-Aug-22,39.10,39.94,38.83,39.63,683145723
08-Aug-22,37.95,39.10,37.76,38.98,755499891
05-Aug-22,37.10,37.83,36.95,37.79,408455286
04-Aug-22,36.69,37.12,36.50,37.10,430785385
03-Aug-22,36.23,36.58,35.88,36.41,275018111
02-Aug-22,35.70,36.45,35.51,36.16,354990518
01-Aug-22,35.98,36.22,35.52,35.68,405118323
29-Jul-22,36.17,36.59,35.90,35.97,428705952
28-Jul-22,35.65,36.32,35.44,36.21,292704382
27-Jul-22,35.41,35.64,35.13,35.55,254898887
26-Jul-22,35.36,35.79,35.13,35.32,394473919
25-Jul-22,34.55,35.31,34.55,35.20,427735551
22-Jul-22,34.92,35.15,34.41,34.67,230079692
21-Jul-22,34.62,34.91,34.07,34.91,303379978
20-Jul-22,34.54,35.03,34.39,34.67,332300705
19-Jul-22,33.88,34.70,33.79,34.66,528883931
18-Jul-22,33.50,34.07,33.35,33.75,368453061
15-Jul-22,32.60,33.61,32.22,33.28,406958486
14-Jul-22,32.50,32.69,31.92,32.61,396931436
13-Jul-22,32.80,33.09,32.51,32.65,414986539
12-Jul-22,32.99,33.12,32.44,33.01,243064370
11-Jul-22,33.13,33.31,32.75,32.90,232831887
08-Jul-22,33.17,33.64,33.06,33.45,300732303
07-Jul-22,32.95,33.39,32.95,33.13,322001742
06-Jul-22,32.68,33.08,32.20,32.65,353352385
05-Jul-22,32.87,33.02,32.34,32.86,283746135
04-Jul-22,33.11,33.23,32.80,33.04,170756448
01-Jul-22,33.05,33.34,32.80,33.15,276827144
30-Jun-22,32.65,33.58,32.24,33.38,612707242
29-Jun-22,33.23,33.58,32.92,33.08,268698925
28-Jun-22,33.40,33.91,32.88,33.25,402565689
27-Jun-22,32.46,33.19,32.37,33.13,311268666
24-Jun-22,32.87,32.98,32.10,32.46,295756375
23-Jun-22,32.91,32.95,32.24,32.65,503716499
22-Jun-22,32.80,33.37,32.45,32.86,812809998
21-Jun-22,34.70,34.84,32.80,32.98,857562577
20-Jun-22,34.21,34.93,33.57,34.39,490877834
17-Jun-22,33.75,34.36,33.21,34.13,986180050
15-Jun-22,33.84,34.49,33.67,34.05,467880015
14-Jun-22,33.67,34.03,33.34,33.52,438540947
13-Jun-22,34.11,34.44,33.50,33.76,486684406
10-Jun-22,34.89,35.37,34.27,34.55,1170821319
09-Jun-22,35.05,35.59,34.92,35.14,387670282
08-Jun-22,35.24,35.51,34.93,35.19,282223549
07-Jun-22,35.60,35.86,35.36,35.51,266394271
06-Jun-22,36.26,36.58,35.70,35.76,300795222
03-Jun-22,36.61,36.62,35.97,36.21,322224340
02-Jun-22,36.91,37.09,36.45,36.72,350646479
01-Jun-22,37.00,37.00,36.05,36.69,491463660
31-May-22,36.14,37.15,36.00,36.62,1235601154
30-May-22,37.20,37.20,35.25,36.07,922160899
27-May-22,37.36,37.36,36.73,37.05,495839008
26-May-22,37.41,38.07,37.33,37.46,480867383
25-May-22,37.53,37.80,36.80,37.57,645596891
24-May-22,37.60,38.04,37.03,37.80,898582354
23-May-22,37.31,38.60,37.26,38.56,970982750
20-May-22,36.27,37.02,36.12,37.00,949541490
19-May-22,35.90,36.16,35.45,35.70,336659124
18-May-22,36.40,36.88,35.73,35.91,452153919
17-May-22,35.92,36.58,35.86,36.43,805923165
16-May-22,35.18,35.69,35.06,35.42,644917951
13-May-22,35.41,35.45,34.85,35.11,1253328119
12-May-22,34.80,35.35,34.54,35.16,856708945
11-May-22,33.53,34.60,33.33,34.29,465602475
10-May-22,34.16,34.26,33.31,33.55,310589283
09-May-22,33.37,34.28,33.31,33.94,342065161
06-May-22,33.67,34.65,33.31,33.85,469374399
05-May-22,34.36,34.40,33.00,33.74,473701341
04-May-22,33.54,34.78,33.20,34.64,444811436
03-May-22,32.98,33.97,32.91,33.66,433802760
02-May-22,33.27,33.57,32.53,32.98,352095650
29-Apr-22,34.20,34.68,33.10,33.22,581681810
28-Apr-22,34.17,34.40,33.58,34.01,338446880
27-Apr-22,34.35,34.80,33.90,34.07,331889219
26-Apr-22,34.40,34.56,33.50,33.92,473483862
25-Apr-22,34.25,34.95,33.97,34.70,390163814
22-Apr-22,34.73,34.77,34.15,34.43,376135001
20-Apr-22,35.24,35.27,34.81,35.16,395302981
19-Apr-22,36.38,36.68,35.05,35.21,634831173
18-Apr-22,35.19,36.50,35.12,36.50,815215099
14-Apr-22,35.09,35.54,35.07,35.20,376933108
13-Apr-22,35.41,35.45,34.90,35.17,451018368
12-Apr-22,35.21,35.49,34.86,35.00,435864861
11-Apr-22,34.65,35.24,34.40,35.07,365603719
08-Apr-22,34.08,34.99,34.03,34.85,453584762
07-Apr-22,33.32,34.59,33.31,34.24,512867448
06-Apr-22,33.45,33.75,33.14,33.62,443624671
05-Apr-22,34.27,34.33,33.36,33.45,489827538
04-Apr-22,34.48,34.57,33.92,34.36,338650522
01-Apr-22,34.95,35.08,34.31,34.68,908486499
31-Mar-22,34.78,35.55,34.44,34.70,790487728
30-Mar-22,35.09,35.09,34.53,34.90,233612130
29-Mar-22,35.40,35.56,34.76,35.11,319457395
28-Mar-22,35.43,35.57,34.80,34.96,233747466
25-Mar-22,35.35,35.72,35.07,35.30,271332983
24-Mar-22,34.98,35.67,34.88,35.32,295307288
23-Mar-22,35.00,35.20,34.69,34.92,281548532
22-Mar-22,34.60,35.35,34.60,35.10,412142528
21-Mar-22,33.80,34.55,33.66,34.41,313623042
18-Mar-22,33.94,34.03,33.52,33.72,483304476
17-Mar-22,33.46,33.99,33.11,33.79,354005974
16-Mar-22,33.20,33.48,32.59,33.48,389290012
15-Mar-22,33.41,33.45,32.76,33.04,345789932
14-Mar-22,33.56,34.35,33.52,33.63,364153987
11-Mar-22,34.26,34.70,33.24,33.42,413624799
10-Mar-22,34.32,34.51,33.55,34.10,368725325
09-Mar-22,33.11,34.61,33.06,34.55,954303723
08-Mar-22,32.66,32.99,32.37,32.70,293475011
07-Mar-22,33.52,33.77,32.30,32.45,504853328
04-Mar-22,34.63,34.77,33.53,33.90,539667863
03-Mar-22,34.85,35.23,34.56,34.77,447811253
02-Mar-22,35.10,35.80,34.93,35.60,449475293
25-Feb-22,34.71,35.21,34.53,35.21,607996706
24-Feb-22,34.63,35.10,34.09,34.65,808624290
23-Feb-22,35.80,36.12,35.61,35.79,479035008
22-Feb-22,35.40,36.11,35.37,35.61,1069831049
21-Feb-22,36.14,36.23,34.97,35.28,428012035
18-Feb-22,35.41,36.23,35.38,36.05,762131024
17-Feb-22,35.31,35.73,35.17,35.33,509457946
16-Feb-22,35.18,35.79,35.11,35.33,628386884
15-Feb-22,35.50,35.70,34.94,35.13,1733788491
14-Feb-22,33.40,33.74,33.12,33.54,551285345
11-Feb-22,32.46,33.59,32.44,33.40,1075913072
10-Feb-22,32.00,32.64,31.86,32.27,464115488
09-Feb-22,32.10,32.51,31.70,31.92,525172599
08-Feb-22,31.82,32.37,31.49,32.20,382627361
07-Feb-22,32.13,32.38,31.84,31.86,273439266
04-Feb-22,32.20,32.41,32.01,32.23,238005236
03-Feb-22,32.08,32.58,32.02,32.29,379401149
02-Feb-22,32.52,32.60,31.77,32.07,382983219
01-Feb-22,32.80,32.83,32.35,32.61,270146010
31-Jan-22,32.44,32.94,32.27,32.66,358925160
28-Jan-22,32.29,32.59,32.02,32.49,472008448
27-Jan-22,31.99,32.71,31.95,32.29,500572724
26-Jan-22,32.31,32.63,31.68,31.85,631981213
25-Jan-22,31.24,32.39,31.08,32.16,531600561
24-Jan-22,31.13,31.75,30.95,31.35,493141186
21-Jan-22,31.15,31.54,30.89,31.20,447707375
20-Jan-22,31.11,31.50,31.00,31.20,355516232
19-Jan-22,30.96,31.29,30.71,31.01,415177308
18-Jan-22,30.31,30.94,30.23,30.74,382160131
17-Jan-22,30.45,30.69,30.05,30.47,286744981
14-Jan-22,29.70,30.67,29.70,30.41,516894213
13-Jan-22,29.06,30.02,29.06,29.65,508107194
12-Jan-22,28.92,29.36,28.85,29.18,412362825
11-Jan-22,28.72,29.02,28.68,28.90,364781977
10-Jan-22,28.54,29.09,28.45,28.78,264353650
07-Jan-22,28.61,28.82,28.40,28.63,234411254
06-Jan-22,28.42,28.86,28.20,28.60,290204017
05-Jan-22,28.82,28.98,28.20,28.37,376172473
04-Jan-22,29.12,29.15,28.62,28.85,338364762
03-Jan-22,29.13,29.76,28.80,28.82,470699847
30-Dec-21,29.13,29.19,28.77,28.85,363896458
29-Dec-21,29.18,29.31,28.94,28.96,222837856
28-Dec-21,29.34,29.39,29.01,29.11,251594596
27-Dec-21,29.25,29.49,29.20,29.28,168380059
23-Dec-21,29.30,29.48,29.16,29.22,214724088
22-Dec-21,29.60,29.65,29.16,29.33,365442015
21-Dec-21,29.75,30.10,29.50,29.50,350867344
20-Dec-21,29.97,29.97,29.24,29.42,629003907
17-Dec-21,31.12,31.32,30.15,30.33,698906098
16-Dec-21,31.71,32.14,31.09,31.41,495773487
15-Dec-21,32.21,32.23,30.74,31.51,703115340
14-Dec-21,32.48,32.92,31.90,32.06,468734173
13-Dec-21,32.50,33.07,32.23,32.23,391999859
10-Dec-21,32.26,32.87,32.02,32.50,269128205
09-Dec-21,32.80,32.92,31.88,32.02,312348012
08-Dec-21,32.78,32.95,32.30,32.75,336710639
07-Dec-21,33.60,33.60,32.48,32.60,416481727
06-Dec-21,32.73,33.60,32.62,33.07,707567372
03-Dec-21,32.21,32.66,31.83,32.20,559252611
02-Dec-21,31.69,32.40,31.64,32.16,567252805
01-Dec-21,32.50,32.80,31.30,31.30,828627775
30-Nov-21,30.71,31.84,30.22,31.84,1017484848
29-Nov-21,31.18,31.64,30.81,30.81,363706861
26-Nov-21,30.75,31.23,30.55,30.76,411027985
25-Nov-21,30.37,31.81,30.30,31.81,776570185
24-Nov-21,29.40,30.35,29.31,30.24,415796794
23-Nov-21,28.88,29.77,28.30,29.69,475028030
22-Nov-21,29.25,29.53,28.82,28.89,456731344
19-Nov-21,29.15,29.31,28.91,29.05,541458725
18-Nov-21,29.37,29.45,28.90,29.09,565231890
17-Nov-21,29.76,30.10,29.29,29.31,408444888
16-Nov-21,30.28,30.45,29.53,29.73,262415303
12-Nov-21,30.31,30.68,29.97,30.15,264165058
11-Nov-21,31.10,31.13,30.20,30.20,653830532

*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: BBAS3