Cotação atual, histórico e gráfico do papel: CYRE3

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 CYRE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/12/2025	2,17%	0,63	29,62	29,09	29,07	29,96	173M	13.934
29/12/2025	-2,16%	-0,64	28,99	29,45	28,90	29,54	102M	8.988
26/12/2025	0,27%	0,08	29,63	29,35	29,17	29,63	59M	8.256
23/12/2025	1,76%	0,51	29,55	29,20	28,96	29,82	125M	13.597
22/12/2025	-2,45%	-0,73	29,04	29,68	28,95	29,80	126M	11.427
19/12/2025	-2,39%	-0,73	29,77	30,50	29,62	30,57	171M	14.498
18/12/2025	-1,61%	-0,50	30,50	30,95	30,10	30,95	188M	22.982
17/12/2025	-1,49%	-0,47	31,00	31,20	30,16	31,20	337M	27.888
16/12/2025	-4,78%	-1,58	31,47	32,80	31,35	32,86	228M	24.859
15/12/2025	-0,27%	-0,09	33,05	33,58	32,97	33,61	110M	11.420
12/12/2025	0,88%	0,29	33,14	33,00	33,00	33,80	134M	21.107
11/12/2025	0,95%	0,31	32,85	32,50	32,30	33,00	114M	12.381
10/12/2025	-7,08%	-2,48	32,54	32,20	31,99	32,65	219M	20.000
09/12/2025	-2,56%	-0,92	35,02	35,60	34,60	35,87	384M	26.448
08/12/2025	4,17%	1,44	35,94	35,50	34,93	36,13	494M	39.192
05/12/2025	-9,90%	-3,79	34,50	39,06	34,36	39,06	615M	50.942
04/12/2025	4,05%	1,49	38,29	37,09	36,76	38,29	305M	19.130
03/12/2025	-0,05%	-0,02	36,80	36,93	36,54	37,12	169M	16.415
02/12/2025	2,42%	0,87	36,82	36,07	35,91	36,83	193M	25.135
01/12/2025	0,62%	0,22	35,95	35,72	35,14	36,11	116M	13.785
28/11/2025	2,76%	0,96	35,73	34,89	34,69	35,97	230M	20.632
27/11/2025	-0,60%	-0,21	34,77	34,96	34,44	35,08	113M	9.950
26/11/2025	0,92%	0,32	34,98	34,67	34,67	35,22	216M	12.861
25/11/2025	0,43%	0,15	34,66	34,56	34,23	34,93	93M	12.922
24/11/2025	1,20%	0,41	34,51	34,14	33,86	34,65	88M	9.353
21/11/2025	-0,18%	-0,06	34,10	34,15	33,77	34,35	73M	8.964
19/11/2025	-1,10%	-0,38	34,16	34,44	34,10	34,47	104M	9.292
18/11/2025	0,70%	0,24	34,54	33,89	33,54	34,66	129M	14.310
17/11/2025	-2,70%	-0,95	34,30	35,30	34,15	35,32	129M	13.800
14/11/2025	3,86%	1,31	35,25	34,08	33,71	35,25	161M	18.416
13/11/2025	-1,48%	-0,51	33,94	34,44	33,80	34,70	125M	16.958
12/11/2025	-0,55%	-0,19	34,45	34,65	34,30	34,98	145M	15.260
11/11/2025	3,87%	1,29	34,64	33,67	33,59	34,85	207M	18.449
10/11/2025	0,06%	0,02	33,35	33,80	33,22	34,28	281M	24.213
07/11/2025	3,86%	1,24	33,33	32,08	31,93	33,64	299M	24.727
06/11/2025	1,33%	0,42	32,09	31,74	31,48	32,16	140M	13.230
05/11/2025	2,33%	0,72	31,67	31,10	30,83	31,76	151M	15.253
04/11/2025	1,11%	0,34	30,95	30,63	30,35	30,95	76M	8.430
03/11/2025	0,46%	0,14	30,61	30,63	30,38	30,77	61M	7.256
31/10/2025	1,13%	0,34	30,47	30,29	30,12	30,54	138M	10.466
30/10/2025	0,60%	0,18	30,13	29,65	29,43	30,36	59M	6.812
29/10/2025	-0,60%	-0,18	29,95	30,09	29,74	30,32	134M	15.647
28/10/2025	-0,26%	-0,08	30,13	30,25	29,71	30,25	92M	12.230
27/10/2025	0,27%	0,08	30,21	30,37	29,96	30,74	93M	8.218
24/10/2025	0,60%	0,18	30,13	30,18	29,94	30,37	71M	8.044
23/10/2025	0,60%	0,18	29,95	29,98	29,80	30,13	51M	6.566
22/10/2025	0,07%	0,02	29,77	29,86	29,47	29,89	58M	8.034
21/10/2025	0,34%	0,10	29,75	29,57	29,17	29,87	76M	7.101
20/10/2025	3,06%	0,88	29,65	29,00	28,97	29,90	112M	12.354
17/10/2025	-0,21%	-0,06	28,77	28,57	28,15	28,77	206M	14.104
16/10/2025	-0,69%	-0,20	28,83	28,71	28,71	29,23	74M	9.506
15/10/2025	0,73%	0,21	29,03	28,51	28,44	29,11	146M	14.632
14/10/2025	-0,52%	-0,15	28,82	28,96	28,50	28,96	99M	11.108
13/10/2025	-0,17%	-0,05	28,97	29,08	28,85	29,30	74M	11.066
10/10/2025	-0,62%	-0,18	29,02	29,06	28,33	29,24	182M	20.361
09/10/2025	-2,24%	-0,67	29,20	29,70	29,00	29,93	259M	19.127
08/10/2025	2,22%	0,65	29,87	29,36	28,98	29,98	203M	14.260
07/10/2025	-2,60%	-0,78	29,22	29,90	28,86	29,97	187M	20.297
06/10/2025	-1,64%	-0,50	30,00	30,57	30,00	30,63	144M	10.352
03/10/2025	0,30%	0,09	30,50	30,50	29,69	30,64	171M	13.049
02/10/2025	-1,07%	-0,33	30,41	30,73	30,29	31,20	171M	17.955
01/10/2025	0,13%	0,04	30,74	30,93	30,51	31,12	139M	16.645
30/09/2025	0,20%	0,06	30,70	30,85	30,67	31,08	128M	14.954
29/09/2025	0,82%	0,25	30,64	30,62	30,35	30,85	133M	15.344
26/09/2025	1,13%	0,34	30,39	30,08	30,08	30,50	134M	12.740
25/09/2025	-1,15%	-0,35	30,05	30,48	29,97	30,48	106M	11.027
24/09/2025	0,66%	0,20	30,40	30,29	30,10	30,67	150M	10.927
23/09/2025	0,63%	0,19	30,20	30,01	29,90	30,50	162M	14.421
22/09/2025	-2,12%	-0,65	30,01	30,30	29,58	30,44	119M	11.456
19/09/2025	0,13%	0,04	30,66	30,67	30,40	30,91	134M	10.492
18/09/2025	-0,20%	-0,06	30,62	30,63	30,40	30,79	284M	12.974
17/09/2025	0,20%	0,06	30,68	30,62	30,34	31,05	155M	19.432
16/09/2025	0,26%	0,08	30,62	30,84	30,62	32,28	224M	19.149
15/09/2025	0,66%	0,20	30,54	30,64	30,45	30,95	103M	12.142
12/09/2025	-0,65%	-0,20	30,34	30,30	30,10	30,66	192M	19.994
11/09/2025	4,91%	1,43	30,54	29,40	29,32	30,88	415M	28.386
10/09/2025	1,68%	0,48	29,11	28,53	28,53	29,46	134M	14.226
09/09/2025	0,70%	0,20	28,63	28,81	28,58	29,03	150M	16.274
08/09/2025	-1,39%	-0,40	28,43	28,72	28,33	28,97	82M	9.171
05/09/2025	2,71%	0,76	28,83	28,42	28,41	29,38	166M	14.395
04/09/2025	1,67%	0,46	28,07	27,60	27,41	28,32	71M	10.123
03/09/2025	-0,54%	-0,15	27,61	27,83	27,40	27,96	132M	13.379
02/09/2025	-0,14%	-0,04	27,76	27,53	27,26	27,81	82M	13.890
01/09/2025	-1,14%	-0,32	27,80	28,12	27,80	28,55	84M	11.390
29/08/2025	1,04%	0,29	28,12	27,80	27,69	28,34	146M	21.173
28/08/2025	3,07%	0,83	27,83	27,34	27,31	28,43	221M	22.350
27/08/2025	1,66%	0,44	27,00	26,57	26,56	27,09	120M	16.771
26/08/2025	0,15%	0,04	26,56	26,52	26,39	26,86	102M	10.368
25/08/2025	1,49%	0,39	26,52	26,12	26,01	27,04	182M	21.678
22/08/2025	6,74%	1,65	26,13	24,63	24,49	26,29	335M	30.030
21/08/2025	-0,24%	-0,06	24,48	24,47	24,22	24,76	91M	13.756
20/08/2025	-1,33%	-0,33	24,54	24,73	24,47	24,90	108M	11.456
19/08/2025	-2,05%	-0,52	24,87	25,00	24,59	25,01	137M	19.528
18/08/2025	-1,59%	-0,41	25,39	25,78	25,39	26,13	109M	13.502
15/08/2025	2,42%	0,61	25,80	24,42	24,10	25,88	233M	27.575
14/08/2025	1,94%	0,48	25,19	24,50	24,41	25,41	182M	17.034
13/08/2025	-2,33%	-0,59	24,71	25,33	24,48	25,37	150M	22.453
12/08/2025	2,22%	0,55	25,30	25,01	24,89	25,41	196M	17.171
11/08/2025	-1,43%	-0,36	24,75	25,11	24,73	25,17	140M	10.241
08/08/2025	1,05%	0,26	25,11	24,76	24,69	25,60	140M	13.263
07/08/2025	0,44%	0,11	24,85	24,74	24,65	25,37	156M	15.396
06/08/2025	2,23%	0,54	24,74	24,50	24,10	24,90	111M	15.953
05/08/2025	-0,29%	-0,07	24,20	24,12	23,90	24,30	123M	14.363
04/08/2025	-0,98%	-0,24	24,27	24,72	23,87	24,86	98M	10.052
01/08/2025	-0,04%	-0,01	24,51	24,64	24,42	25,21	148M	14.538
31/07/2025	-1,05%	-0,26	24,52	24,50	24,04	24,69	100M	9.761
30/07/2025	0,57%	0,14	24,78	24,41	24,19	24,95	122M	16.188
29/07/2025	0,82%	0,20	24,64	24,43	24,32	24,78	104M	10.570
28/07/2025	-3,28%	-0,83	24,44	25,15	24,10	25,46	119M	13.428
25/07/2025	1,32%	0,33	25,27	24,90	24,90	25,48	75M	8.363
24/07/2025	-3,86%	-1,00	24,94	25,65	24,84	25,70	144M	13.817
23/07/2025	0,89%	0,23	25,94	25,74	25,59	26,23	219M	15.793
22/07/2025	-2,35%	-0,62	25,71	26,33	25,65	26,56	136M	13.221
21/07/2025	-0,94%	-0,25	26,33	26,60	26,33	26,98	122M	14.073
18/07/2025	-1,04%	-0,28	26,58	26,54	26,54	27,02	162M	19.399
17/07/2025	0,83%	0,22	26,86	26,50	26,36	26,97	96M	13.654
16/07/2025	0,91%	0,24	26,64	26,33	26,06	26,80	166M	17.202
15/07/2025	3,45%	0,88	26,40	25,56	25,56	26,52	158M	17.597
14/07/2025	-0,31%	-0,08	25,52	25,64	25,25	25,74	145M	12.025
11/07/2025	0,83%	0,21	25,60	25,40	25,31	26,01	166M	16.514
10/07/2025	-1,55%	-0,40	25,39	25,51	24,70	25,64	127M	17.202
09/07/2025	0,47%	0,12	25,79	26,00	25,45	26,10	230M	20.324
08/07/2025	0,04%	0,01	25,67	25,75	25,50	26,03	110M	12.239
07/07/2025	-1,35%	-0,35	25,66	26,02	25,49	26,16	59M	8.026
04/07/2025	0,19%	0,05	26,01	25,91	25,65	26,19	69M	5.371
03/07/2025	0,66%	0,17	25,96	25,85	25,79	26,24	114M	10.882
02/07/2025	-2,94%	-0,78	25,79	26,40	25,55	26,79	156M	17.738
01/07/2025	1,64%	0,43	26,57	26,27	26,18	26,95	113M	14.373
30/06/2025	2,03%	0,52	26,14	25,58	25,36	26,28	86M	10.908
27/06/2025	-0,85%	-0,22	25,62	25,84	25,40	25,95	55M	7.927
26/06/2025	2,74%	0,69	25,84	25,26	25,01	26,07	88M	12.418
25/06/2025	-2,44%	-0,63	25,15	25,49	25,07	25,59	89M	12.302
24/06/2025	1,58%	0,40	25,78	25,31	25,31	25,88	94M	11.858
23/06/2025	0,48%	0,12	25,38	25,25	25,03	25,44	79M	10.981
20/06/2025	-1,10%	-0,28	25,26	25,20	25,08	25,44	184M	8.526
18/06/2025	0,71%	0,18	25,54	25,36	25,10	25,66	84M	11.476
17/06/2025	1,00%	0,25	25,36	25,06	24,97	25,82	150M	20.615
16/06/2025	2,91%	0,71	25,11	24,84	24,57	25,22	118M	15.627
13/06/2025	-1,61%	-0,40	24,40	24,46	24,06	24,55	114M	16.913
12/06/2025	0,24%	0,06	24,80	24,70	24,46	24,83	53M	9.637
11/06/2025	-2,14%	-0,54	24,74	25,18	24,56	25,41	141M	19.208
10/06/2025	1,77%	0,44	25,28	25,30	25,04	25,51	123M	12.309
09/06/2025	-1,43%	-0,36	24,84	25,01	24,50	25,20	71M	9.380
06/06/2025	-1,18%	-0,30	25,20	25,52	25,02	25,75	87M	12.418
05/06/2025	0,28%	0,07	25,50	25,60	25,16	26,00	149M	20.537
04/06/2025	-1,13%	-0,29	25,43	25,86	25,33	26,30	125M	16.010
03/06/2025	2,59%	0,65	25,72	25,08	25,02	25,85	96M	11.721
02/06/2025	0,40%	0,10	25,07	25,18	24,79	25,44	108M	14.996
30/05/2025	0,16%	0,04	24,97	24,91	24,62	25,05	110M	12.496
29/05/2025	-2,31%	-0,59	24,93	25,46	24,66	25,61	103M	14.419
28/05/2025	-0,78%	-0,20	25,52	25,53	25,26	25,62	56M	10.577
27/05/2025	2,27%	0,57	25,72	25,65	25,25	25,80	174M	15.615
26/05/2025	0,72%	0,18	25,15	24,98	24,91	25,33	43M	6.036
23/05/2025	1,26%	0,31	24,97	24,10	23,63	25,15	119M	16.072
22/05/2025	-2,34%	-0,59	24,66	25,27	24,65	25,47	239M	27.206
21/05/2025	-5,61%	-1,50	25,25	26,48	25,18	26,65	250M	21.169
20/05/2025	1,71%	0,45	26,75	26,40	26,13	26,97	131M	12.923
19/05/2025	0,19%	0,05	26,30	26,07	25,69	26,50	140M	15.477
16/05/2025	3,10%	0,79	26,25	24,86	24,25	26,25	332M	37.119
15/05/2025	2,09%	0,52	25,46	25,28	24,94	25,46	152M	16.473
14/05/2025	-0,91%	-0,23	24,94	25,27	24,61	25,72	215M	23.222
13/05/2025	-1,53%	-0,39	25,17	25,81	25,00	26,00	226M	24.731
12/05/2025	-2,70%	-0,71	25,56	26,00	25,27	26,15	148M	18.394
09/05/2025	1,04%	0,27	26,27	26,03	25,84	26,48	124M	17.756
08/05/2025	4,12%	1,03	26,00	25,53	25,34	26,58	146M	15.969
07/05/2025	0,28%	0,07	24,97	25,03	24,50	25,10	123M	12.878
06/05/2025	1,67%	0,41	24,90	24,63	24,57	25,01	131M	13.581
05/05/2025	-0,08%	-0,02	24,49	24,41	24,04	24,72	69M	10.936
02/05/2025	-1,13%	-0,28	24,51	24,86	24,21	24,89	120M	14.587
30/04/2025	1,77%	0,43	24,79	24,36	24,31	24,85	109M	14.916
29/04/2025	-2,79%	-0,70	24,36	25,11	24,20	25,12	242M	19.240
28/04/2025	-1,84%	-0,47	25,06	24,75	24,47	25,42	170M	22.929
25/04/2025	-5,27%	-1,42	25,53	26,83	25,08	26,91	435M	39.127
24/04/2025	4,17%	1,08	26,95	25,88	25,85	27,05	116M	13.240
23/04/2025	-1,11%	-0,29	25,87	26,39	25,83	26,48	120M	16.967
22/04/2025	2,03%	0,52	26,16	25,56	25,50	26,26	128M	11.044
17/04/2025	1,18%	0,30	25,64	25,10	25,09	25,80	97M	9.936
16/04/2025	-1,09%	-0,28	25,34	25,50	25,20	25,67	93M	14.796
15/04/2025	1,67%	0,42	25,62	25,01	25,01	25,75	108M	13.358
14/04/2025	1,12%	0,28	25,20	25,29	24,98	25,43	121M	21.680
11/04/2025	0,77%	0,19	24,92	24,83	23,97	24,94	194M	25.676
10/04/2025	-0,44%	-0,11	24,73	24,78	24,42	24,95	117M	20.074
09/04/2025	1,18%	0,29	24,84	24,30	24,10	25,25	192M	27.868
08/04/2025	1,20%	0,29	24,55	24,59	24,50	25,07	190M	25.579
07/04/2025	-0,66%	-0,16	24,26	24,09	23,74	25,02	146M	19.008
04/04/2025	-3,06%	-0,77	24,42	24,61	24,13	24,85	131M	18.851
03/04/2025	4,39%	1,06	25,19	24,00	23,82	25,39	162M	23.712
02/04/2025	-0,17%	-0,04	24,13	24,19	23,98	24,58	82M	13.003
01/04/2025	1,13%	0,27	24,17	23,93	23,82	24,45	81M	11.948
31/03/2025	-1,65%	-0,40	23,90	24,07	23,81	24,45	90M	15.455
28/03/2025	0,54%	0,13	24,30	24,10	23,91	24,66	126M	14.332
27/03/2025	0,75%	0,18	24,17	24,16	23,90	24,35	120M	14.501
26/03/2025	1,10%	0,26	23,99	23,73	23,64	24,38	123M	18.262
25/03/2025	1,02%	0,24	23,73	23,44	23,41	24,09	92M	12.295
24/03/2025	-1,72%	-0,41	23,49	24,00	23,43	24,00	86M	10.760
21/03/2025	0,21%	0,05	23,90	24,10	23,34	24,35	206M	27.101
20/03/2025	-0,71%	-0,17	23,85	24,04	23,85	24,70	228M	21.293
19/03/2025	2,56%	0,60	24,02	23,40	23,38	24,24	220M	21.304
18/03/2025	0,43%	0,10	23,42	23,32	23,32	23,91	151M	17.511
17/03/2025	1,30%	0,30	23,32	23,02	22,86	23,42	123M	16.061
14/03/2025	1,86%	0,42	23,02	22,60	22,52	23,28	121M	19.792
13/03/2025	1,62%	0,36	22,60	22,35	21,95	22,77	125M	15.045
12/03/2025	3,15%	0,68	22,24	21,56	21,56	22,39	131M	19.987
11/03/2025	-0,37%	-0,08	21,56	21,65	21,18	21,76	106M	12.734
10/03/2025	-0,51%	-0,11	21,64	21,62	21,48	21,94	96M	16.624
07/03/2025	3,08%	0,65	21,75	20,90	20,74	22,01	173M	27.886
06/03/2025	1,05%	0,22	21,10	21,01	20,94	21,79	134M	24.608
05/03/2025	0,63%	0,13	20,88	20,25	20,25	21,09	95M	16.561
28/02/2025	-2,67%	-0,57	20,75	21,05	20,50	21,52	149M	16.282
27/02/2025	-0,19%	-0,04	21,32	21,23	21,21	21,61	85M	13.288
26/02/2025	-2,02%	-0,44	21,36	22,08	21,29	22,14	71M	14.128
25/02/2025	0,65%	0,14	21,80	21,58	21,58	22,09	64M	10.221
24/02/2025	-3,56%	-0,80	21,66	22,44	21,65	22,55	101M	14.308
21/02/2025	0,90%	0,20	22,46	22,32	22,18	22,56	103M	15.432
20/02/2025	0,23%	0,05	22,26	22,33	21,95	22,47	97M	14.191
19/02/2025	-0,85%	-0,19	22,21	22,17	22,04	22,38	105M	15.505
18/02/2025	-0,75%	-0,17	22,40	22,62	22,19	22,75	185M	19.572
17/02/2025	3,39%	0,74	22,57	21,96	21,96	22,89	216M	25.288
14/02/2025	3,22%	0,68	21,83	21,31	21,26	22,00	143M	15.483
13/02/2025	1,10%	0,23	21,15	20,95	20,69	21,15	75M	10.538
12/02/2025	-1,09%	-0,23	20,92	20,90	20,46	21,03	113M	20.604
11/02/2025	2,52%	0,52	21,15	20,64	20,60	21,28	84M	12.132
10/02/2025	0,73%	0,15	20,63	20,58	20,58	20,89	58M	9.182
07/02/2025	-2,48%	-0,52	20,48	21,00	20,37	21,25	161M	17.733
06/02/2025	0,96%	0,20	21,00	20,72	20,68	21,12	79M	13.174
05/02/2025	0,63%	0,13	20,80	20,64	20,30	20,86	97M	15.641
04/02/2025	-0,10%	-0,02	20,67	20,58	20,51	20,91	135M	15.686
03/02/2025	1,27%	0,26	20,69	20,27	20,12	20,86	146M	20.504
31/01/2025	0,25%	0,05	20,43	20,48	20,32	20,84	176M	21.024
30/01/2025	4,25%	0,83	20,38	19,67	19,64	20,51	161M	22.754
29/01/2025	0,98%	0,19	19,55	19,43	19,21	19,67	76M	9.180
28/01/2025	-0,92%	-0,18	19,36	19,40	19,30	19,62	44M	8.411
27/01/2025	4,49%	0,84	19,54	18,45	18,41	19,65	109M	18.945
24/01/2025	0,86%	0,16	18,70	18,55	18,38	18,96	83M	12.661
23/01/2025	-0,59%	-0,11	18,54	18,80	18,36	18,88	100M	16.484
22/01/2025	1,91%	0,35	18,65	18,37	18,10	18,92	156M	20.875
21/01/2025	1,95%	0,35	18,30	17,97	17,88	18,36	62M	12.655
20/01/2025	0,45%	0,08	17,95	17,81	17,67	18,32	60M	10.849
17/01/2025	0,68%	0,12	17,87	17,83	17,63	18,10	112M	15.516
16/01/2025	-1,06%	-0,19	17,75	18,06	17,61	18,09	136M	18.584
15/01/2025	7,23%	1,21	17,94	16,93	16,91	17,97	139M	21.689
14/01/2025	2,07%	0,34	16,73	16,51	16,26	16,76	94M	12.981
13/01/2025	-0,73%	-0,12	16,39	16,55	16,20	16,55	84M	15.442
10/01/2025	-0,24%	-0,04	16,51	16,50	16,16	16,53	78M	10.551
09/01/2025	1,72%	0,28	16,55	16,21	16,16	16,71	46M	6.631
08/01/2025	-3,44%	-0,58	16,27	16,54	16,11	16,60	160M	15.998
07/01/2025	0,66%	0,11	16,85	16,94	16,71	17,08	137M	14.787
06/01/2025	1,89%	0,31	16,74	16,63	16,33	16,82	167M	27.407
03/01/2025	-0,84%	-0,14	16,43	16,54	16,30	16,70	65M	9.933
02/01/2025	-2,24%	-0,38	16,57	16,90	16,27	16,98	121M	17.972
30/12/2024	-0,99%	-0,17	16,95	17,12	16,91	17,34	96M	14.779
27/12/2024	0,18%	0,03	17,12	17,23	16,98	17,34	76M	10.381
26/12/2024	-1,33%	-0,23	17,09	17,36	17,09	17,46	54M	9.492
23/12/2024	-3,67%	-0,66	17,32	17,85	17,32	18,04	64M	9.931
20/12/2024	2,22%	0,39	17,98	17,65	17,61	18,38	157M	17.914
19/12/2024	2,87%	0,49	17,59	17,19	17,08	17,67	185M	27.062
18/12/2024	-6,15%	-1,12	17,10	17,89	16,96	18,14	326M	43.107
17/12/2024	2,24%	0,40	18,22	17,98	17,75	18,40	156M	27.107
16/12/2024	-1,27%	-0,23	17,82	18,15	17,81	18,16	166M	17.602
13/12/2024	-1,10%	-0,20	18,05	18,25	18,03	18,38	160M	16.965
12/12/2024	-5,39%	-1,04	18,25	18,92	18,01	19,00	477M	27.905
11/12/2024	3,54%	0,66	19,29	18,87	18,52	20,01	238M	32.292
10/12/2024	1,31%	0,24	18,63	18,66	18,50	18,94	111M	13.127
09/12/2024	-0,81%	-0,15	18,39	18,60	18,26	18,68	130M	11.401
06/12/2024	-1,49%	-0,28	18,54	18,84	18,32	19,10	197M	18.104
05/12/2024	2,28%	0,42	18,82	18,68	18,64	19,29	184M	20.570
04/12/2024	0,22%	0,04	18,40	18,39	18,19	18,60	159M	20.871
03/12/2024	0,44%	0,08	18,36	18,26	18,12	18,64	178M	18.735
02/12/2024	-0,65%	-0,12	18,28	18,45	18,24	18,55	165M	20.304
29/11/2024	-0,49%	-0,09	18,40	18,51	17,80	18,63	264M	34.409
28/11/2024	-8,10%	-1,63	18,49	19,86	18,42	19,87	369M	38.582
27/11/2024	-6,77%	-1,46	20,12	21,58	20,12	21,69	227M	22.568
26/11/2024	2,32%	0,49	21,58	21,24	20,92	21,67	99M	13.948
25/11/2024	0,00%	0,00	21,09	21,09	21,00	21,42	113M	13.044
22/11/2024	3,33%	0,68	21,09	20,69	20,44	21,09	105M	14.724
21/11/2024	-2,25%	-0,47	20,41	20,74	20,40	20,78	76M	8.740
19/11/2024	0,77%	0,16	20,88	20,90	20,60	21,03	90M	11.428
18/11/2024	-2,26%	-0,48	20,72	21,25	20,67	21,31	133M	15.265
14/11/2024	-3,06%	-0,67	21,20	22,00	21,13	22,24	162M	17.927
13/11/2024	0,83%	0,18	21,87	21,63	21,56	22,07	185M	26.199
12/11/2024	-0,55%	-0,12	21,69	21,80	21,50	21,95	66M	10.938
11/11/2024	1,44%	0,31	21,81	21,31	21,31	22,01	67M	9.303
08/11/2024	-1,10%	-0,24	21,50	21,58	21,07	21,64	78M	13.484
07/11/2024	-0,69%	-0,15	21,74	21,61	21,40	22,43	104M	13.912
06/11/2024	-1,26%	-0,28	21,89	21,61	21,04	22,11	170M	20.281
05/11/2024	1,00%	0,22	22,17	22,05	21,54	22,32	86M	9.800
04/11/2024	3,05%	0,65	21,95	21,71	21,53	22,12	141M	17.265
01/11/2024	-2,02%	-0,44	21,30	21,96	21,23	21,96	172M	15.446
31/10/2024	-0,59%	-0,13	21,74	21,67	21,67	22,24	122M	11.879
30/10/2024	3,01%	0,64	21,87	21,22	21,19	21,87	254M	18.258
29/10/2024	0,09%	0,02	21,23	21,38	21,05	21,46	81M	10.482
28/10/2024	0,28%	0,06	21,21	21,38	21,12	21,58	77M	7.785
25/10/2024	-2,31%	-0,50	21,15	21,65	21,07	21,79	64M	10.193
24/10/2024	1,64%	0,35	21,65	21,22	20,89	21,65	110M	12.026
23/10/2024	-0,47%	-0,10	21,30	21,26	21,03	21,33	75M	11.367
22/10/2024	-0,56%	-0,12	21,40	21,47	21,11	21,53	120M	17.596
21/10/2024	-0,65%	-0,14	21,52	21,70	21,52	21,90	68M	10.946
18/10/2024	-1,10%	-0,24	21,66	22,07	21,64	22,26	165M	13.530
17/10/2024	-2,23%	-0,50	21,90	22,19	21,62	22,28	148M	13.976
16/10/2024	1,82%	0,40	22,40	22,10	21,89	22,72	237M	25.920
15/10/2024	1,52%	0,33	22,00	21,88	21,66	22,09	132M	13.890
14/10/2024	1,26%	0,27	21,67	21,40	21,23	21,86	102M	14.879
11/10/2024	-1,74%	-0,38	21,40	21,76	21,22	21,76	99M	18.513
10/10/2024	0,32%	0,07	21,78	21,75	21,53	21,92	88M	11.625
09/10/2024	-0,50%	-0,11	21,71	21,90	21,42	22,44	236M	27.394
08/10/2024	2,25%	0,48	21,82	21,09	20,98	21,83	120M	13.413
07/10/2024	0,47%	0,10	21,34	21,53	21,07	21,64	103M	14.528
04/10/2024	0,24%	0,05	21,24	21,06	20,88	21,35	99M	15.891
03/10/2024	-1,62%	-0,35	21,19	21,28	20,72	21,28	171M	18.205
02/10/2024	4,51%	0,93	21,54	20,82	20,82	21,68	188M	24.197
01/10/2024	0,44%	0,09	20,61	20,83	20,49	21,11	95M	13.851
30/09/2024	-0,87%	-0,18	20,52	20,77	20,38	20,77	89M	11.878
27/09/2024	-0,81%	-0,17	20,70	20,84	20,51	21,25	175M	21.191
26/09/2024	2,05%	0,42	20,87	20,69	20,62	20,99	87M	14.677
25/09/2024	0,00%	0,00	20,45	20,45	20,40	20,97	148M	19.541
24/09/2024	1,29%	0,26	20,45	20,45	20,19	20,74	155M	17.767
23/09/2024	-2,60%	-0,54	20,19	20,60	19,81	20,61	220M	30.383
20/09/2024	-5,04%	-1,10	20,73	21,85	20,56	21,85	160M	24.271
19/09/2024	-2,28%	-0,51	21,83	22,45	21,79	22,57	100M	12.215
18/09/2024	-0,40%	-0,09	22,34	22,42	22,21	22,79	96M	15.540
17/09/2024	-0,31%	-0,07	22,43	22,27	22,17	22,48	58M	11.283
16/09/2024	0,99%	0,22	22,50	22,38	22,10	22,50	65M	10.796
13/09/2024	3,48%	0,75	22,28	21,64	21,64	22,40	103M	14.401
12/09/2024	0,00%	0,00	21,53	21,40	21,30	21,61	74M	12.713
11/09/2024	0,23%	0,05	21,53	21,42	21,35	21,64	57M	9.379
10/09/2024	-0,09%	-0,02	21,48	21,40	21,28	21,61	85M	11.796
09/09/2024	-0,23%	-0,05	21,50	21,55	21,49	21,85	66M	13.113
06/09/2024	-0,74%	-0,16	21,55	21,70	21,40	21,94	105M	16.455
05/09/2024	0,56%	0,12	21,71	21,59	21,45	21,82	72M	13.932
04/09/2024	1,84%	0,39	21,59	21,27	21,11	21,95	132M	17.797
03/09/2024	-1,85%	-0,40	21,20	21,58	21,01	21,67	150M	17.486
02/09/2024	-1,01%	-0,22	21,60	21,62	21,45	21,89	70M	17.345
30/08/2024	-1,76%	-0,39	21,82	22,00	21,49	22,05	129M	17.040
29/08/2024	-2,12%	-0,48	22,21	22,54	22,02	22,76	146M	18.903
28/08/2024	0,27%	0,06	22,69	22,49	22,16	22,78	113M	11.163
27/08/2024	0,44%	0,10	22,63	22,43	22,30	22,73	72M	10.184
26/08/2024	-0,18%	-0,04	22,53	22,61	22,28	22,71	63M	11.803
23/08/2024	4,49%	0,97	22,57	21,80	21,63	22,92	139M	21.600
22/08/2024	-2,79%	-0,62	21,60	22,10	21,42	22,15	103M	20.007
21/08/2024	0,23%	0,05	22,22	22,22	22,01	22,48	135M	20.002
20/08/2024	1,70%	0,37	22,17	21,79	21,64	22,33	132M	19.456
19/08/2024	1,96%	0,42	21,80	21,47	21,35	21,95	112M	19.110
16/08/2024	-3,43%	-0,76	21,38	22,14	21,25	22,51	185M	20.856
15/08/2024	2,36%	0,51	22,14	21,63	21,42	22,31	142M	17.888
14/08/2024	1,55%	0,33	21,63	21,30	21,26	21,72	70M	12.057
13/08/2024	-1,62%	-0,35	21,30	21,68	21,21	21,83	76M	13.091
12/08/2024	-0,55%	-0,12	21,65	22,00	21,43	22,00	98M	15.669
09/08/2024	5,42%	1,12	21,77	21,35	21,35	22,04	226M	32.445
08/08/2024	2,23%	0,45	20,65	20,22	20,22	20,76	120M	17.915
07/08/2024	4,45%	0,86	20,20	19,60	19,50	20,20	71M	12.248
06/08/2024	-0,57%	-0,11	19,34	19,50	19,01	19,66	124M	14.109
05/08/2024	-2,56%	-0,51	19,45	19,06	18,74	19,77	140M	14.666
02/08/2024	1,78%	0,35	19,96	19,74	19,63	20,40	111M	18.275
01/08/2024	0,62%	0,12	19,61	19,63	19,50	20,07	149M	19.693
31/07/2024	1,46%	0,28	19,49	19,30	19,22	19,62	79M	12.324
30/07/2024	-1,74%	-0,34	19,21	19,39	19,18	19,57	51M	10.027
29/07/2024	-0,56%	-0,11	19,55	19,82	19,41	19,87	48M	6.394
26/07/2024	0,46%	0,09	19,66	19,62	19,40	19,80	58M	8.496
25/07/2024	-1,11%	-0,22	19,57	19,65	19,49	19,89	108M	14.368
24/07/2024	-1,79%	-0,36	19,79	20,15	19,62	20,15	70M	11.168
23/07/2024	-2,56%	-0,53	20,15	20,85	20,02	20,85	69M	13.502
22/07/2024	3,45%	0,69	20,68	20,06	20,01	20,75	151M	11.233
19/07/2024	0,71%	0,14	19,99	20,08	19,89	20,40	115M	9.340
18/07/2024	-4,06%	-0,84	19,85	20,53	19,69	20,59	158M	19.831
17/07/2024	-0,86%	-0,18	20,69	20,88	20,66	21,09	80M	13.044
16/07/2024	1,46%	0,30	20,87	20,62	20,50	20,87	103M	17.411
15/07/2024	1,43%	0,29	20,57	20,24	20,14	20,57	65M	13.946
12/07/2024	-4,20%	-0,89	20,28	20,98	20,28	21,11	134M	14.429
11/07/2024	3,02%	0,62	21,17	20,80	20,65	21,25	167M	17.933
10/07/2024	2,54%	0,51	20,55	20,21	20,21	20,78	121M	17.960
09/07/2024	1,57%	0,31	20,04	19,61	19,43	20,12	74M	9.619
08/07/2024	-1,30%	-0,26	19,73	20,05	19,56	20,09	114M	7.753
05/07/2024	0,86%	0,17	19,99	19,82	19,45	20,10	236M	16.074
04/07/2024	3,72%	0,71	19,82	19,40	19,39	19,95	141M	21.381
03/07/2024	1,38%	0,26	19,11	18,97	18,97	19,34	90M	11.495
02/07/2024	1,29%	0,24	18,85	18,61	18,45	19,00	94M	13.578
01/07/2024	-1,27%	-0,24	18,61	18,85	18,48	18,88	115M	16.817
28/06/2024	-3,33%	-0,65	18,85	19,29	18,78	19,57	113M	19.680
27/06/2024	2,20%	0,42	19,50	19,15	19,07	19,56	149M	19.235
26/06/2024	-2,45%	-0,48	19,08	19,30	18,92	19,50	122M	22.797
25/06/2024	0,26%	0,05	19,56	19,51	19,42	19,78	140M	18.147
24/06/2024	2,79%	0,53	19,51	19,03	19,03	19,69	124M	20.381
21/06/2024	2,10%	0,39	18,98	18,60	18,45	19,13	177M	25.370
20/06/2024	-1,38%	-0,26	18,59	19,10	18,59	19,44	113M	11.163
19/06/2024	0,27%	0,05	18,85	18,75	18,53	18,95	95M	9.484
18/06/2024	0,53%	0,10	18,80	18,70	18,57	19,02	145M	10.811
17/06/2024	-1,79%	-0,34	18,70	19,00	18,70	19,04	62M	10.622
14/06/2024	0,32%	0,06	19,04	18,97	18,83	19,34	119M	13.301
13/06/2024	0,16%	0,03	18,98	19,03	18,80	19,22	94M	9.796
12/06/2024	-2,97%	-0,58	18,95	19,75	18,80	20,05	154M	22.732
11/06/2024	0,98%	0,19	19,53	19,27	19,25	19,64	90M	10.164
10/06/2024	-1,18%	-0,23	19,34	19,50	19,21	19,70	51M	9.700
07/06/2024	-2,97%	-0,60	19,57	19,79	19,44	20,17	78M	12.207
06/06/2024	2,33%	0,46	20,17	19,87	19,65	20,46	143M	17.348
05/06/2024	1,91%	0,37	19,71	19,19	19,19	19,93	182M	21.945
04/06/2024	0,62%	0,12	19,34	19,17	19,03	19,46	61M	11.779
03/06/2024	0,58%	0,11	19,22	19,10	18,95	19,52	88M	18.004
31/05/2024	-0,83%	-0,16	19,11	19,30	18,94	19,42	83M	12.237
29/05/2024	-0,52%	-0,10	19,27	19,27	19,15	19,43	77M	9.726
28/05/2024	-1,32%	-0,26	19,37	20,01	19,30	20,02	136M	11.622
27/05/2024	0,26%	0,05	19,63	19,56	19,44	19,82	45M	6.672
24/05/2024	1,14%	0,22	19,58	19,51	19,47	20,10	154M	17.180
23/05/2024	-2,27%	-0,45	19,36	19,76	19,10	19,84	179M	24.248
22/05/2024	-4,07%	-0,84	19,81	20,43	19,77	20,50	109M	17.640
21/05/2024	0,78%	0,16	20,65	20,55	20,46	20,82	113M	13.935
20/05/2024	-0,63%	-0,13	20,49	20,53	20,21	20,98	75M	11.852
17/05/2024	-1,43%	-0,30	20,62	20,85	20,45	20,97	87M	11.339
16/05/2024	0,82%	0,17	20,92	21,02	20,47	21,13	86M	14.021
15/05/2024	0,58%	0,12	20,75	20,74	20,56	21,08	122M	15.469
14/05/2024	0,15%	0,03	20,63	20,64	20,55	20,93	60M	12.741
13/05/2024	-1,48%	-0,31	20,60	20,95	20,60	21,07	61M	11.678
10/05/2024	-1,92%	-0,41	20,91	21,27	20,47	21,76	121M	18.519
09/05/2024	-1,71%	-0,37	21,32	21,09	20,80	21,38	144M	21.686
08/05/2024	-0,18%	-0,04	21,69	21,64	21,34	21,77	117M	11.792
07/05/2024	0,65%	0,14	21,73	21,70	21,50	21,92	51M	9.661
06/05/2024	-1,01%	-0,22	21,59	21,80	21,54	22,10	63M	13.016
03/05/2024	5,93%	1,22	21,81	21,20	21,08	21,95	175M	20.093
02/05/2024	1,43%	0,29	20,59	20,78	20,44	20,96	171M	16.761
30/04/2024	-3,65%	-0,77	20,30	20,83	20,30	20,91	67M	11.423
29/04/2024	0,77%	0,16	21,07	20,93	20,85	21,24	55M	9.468
26/04/2024	-0,33%	-0,07	20,91	20,65	20,65	21,29	150M	18.455
25/04/2024	-1,27%	-0,27	20,98	21,10	20,71	21,24	115M	13.031
24/04/2024	-0,23%	-0,05	21,25	21,25	20,81	21,35	129M	18.780
23/04/2024	0,52%	0,11	21,30	20,96	20,70	21,34	112M	15.967
22/04/2024	1,44%	0,30	21,19	21,00	20,74	21,33	142M	19.977
19/04/2024	1,61%	0,33	20,89	20,47	20,37	21,12	255M	33.710
18/04/2024	-2,10%	-0,44	20,56	20,97	20,32	21,13	117M	19.507
17/04/2024	-1,08%	-0,23	21,00	21,70	20,86	21,84	168M	22.602
16/04/2024	-0,56%	-0,12	21,23	20,90	20,64	21,54	208M	30.340
15/04/2024	-6,03%	-1,37	21,35	22,73	21,04	22,79	282M	29.336
12/04/2024	-4,90%	-1,17	22,72	23,75	22,66	23,80	119M	14.937
11/04/2024	1,10%	0,26	23,89	23,63	23,34	24,03	128M	15.477
10/04/2024	-3,08%	-0,75	23,63	24,47	23,51	24,47	194M	19.521
09/04/2024	2,39%	0,57	24,38	23,87	23,87	24,55	126M	12.292
08/04/2024	1,62%	0,38	23,81	23,50	23,31	24,01	93M	11.202
05/04/2024	0,13%	0,03	23,43	23,45	22,95	23,56	193M	15.840
04/04/2024	-1,80%	-0,43	23,40	24,09	23,29	24,46	176M	17.114
03/04/2024	-0,17%	-0,04	23,83	23,78	23,18	23,94	117M	17.055
02/04/2024	-2,37%	-0,58	23,87	24,38	23,63	24,38	141M	18.955
01/04/2024	-1,96%	-0,49	24,45	25,00	24,40	25,22	147M	13.436
28/03/2024	-0,64%	-0,16	24,94	25,12	24,83	25,44	117M	13.603
27/03/2024	3,59%	0,87	25,10	24,39	24,39	25,27	151M	21.573
26/03/2024	0,25%	0,06	24,23	23,96	23,95	24,62	116M	14.847
25/03/2024	-0,21%	-0,05	24,17	24,21	24,00	24,40	69M	7.927
22/03/2024	-1,62%	-0,40	24,22	24,51	24,07	24,72	71M	7.852
21/03/2024	-0,89%	-0,22	24,62	24,83	24,30	24,83	88M	9.450
20/03/2024	3,67%	0,88	24,84	24,01	23,94	24,97	121M	14.774
19/03/2024	-0,04%	-0,01	23,96	24,07	23,51	24,32	143M	17.684
18/03/2024	-2,68%	-0,66	23,97	24,63	23,71	24,89	150M	16.242
15/03/2024	-2,92%	-0,74	24,63	25,16	24,45	25,42	239M	24.658
14/03/2024	-0,47%	-0,12	25,37	25,50	25,16	25,78	98M	16.628
13/03/2024	1,63%	0,41	25,49	25,05	24,94	25,59	136M	17.264
12/03/2024	1,99%	0,49	25,08	24,80	24,67	25,20	143M	18.193
11/03/2024	-0,20%	-0,05	24,59	24,42	24,22	24,67	70M	8.874
08/03/2024	2,07%	0,50	24,64	24,08	23,81	24,81	108M	16.498
07/03/2024	-1,35%	-0,33	24,14	24,50	24,08	24,80	88M	11.978
06/03/2024	1,45%	0,35	24,47	24,33	24,06	24,79	118M	14.265
05/03/2024	-0,25%	-0,06	24,12	24,25	23,95	24,83	80M	13.455
04/03/2024	-1,19%	-0,29	24,18	24,50	23,91	24,60	89M	10.087
01/03/2024	1,75%	0,42	24,47	24,02	23,84	24,69	154M	13.382
29/02/2024	2,08%	0,49	24,05	23,33	23,30	24,15	122M	16.131
28/02/2024	-1,05%	-0,25	23,56	23,68	23,25	23,75	64M	11.164
27/02/2024	4,02%	0,92	23,81	23,09	23,09	24,01	95M	13.906
26/02/2024	-0,04%	-0,01	22,89	22,79	22,73	23,28	44M	4.640
23/02/2024	-0,91%	-0,21	22,90	23,11	22,80	23,17	54M	7.802
22/02/2024	0,83%	0,19	23,11	22,99	22,75	23,22	92M	10.426
21/02/2024	1,73%	0,39	22,92	22,53	22,12	22,94	86M	10.488
20/02/2024	3,11%	0,68	22,53	21,75	21,62	22,85	113M	18.435
19/02/2024	-0,82%	-0,18	21,85	22,00	21,62	22,00	45M	8.789
16/02/2024	-0,32%	-0,07	22,03	22,17	21,90	22,42	83M	13.482
15/02/2024	-2,13%	-0,48	22,10	22,91	22,10	22,95	156M	13.876
14/02/2024	-2,38%	-0,55	22,58	22,93	22,56	22,95	72M	11.301
09/02/2024	1,94%	0,44	23,13	22,65	22,51	23,36	120M	14.269
08/02/2024	-1,60%	-0,37	22,69	23,10	21,88	23,70	182M	21.214
07/02/2024	1,54%	0,35	23,06	22,61	22,46	23,25	64M	11.497
06/02/2024	2,62%	0,58	22,71	22,21	22,19	22,91	75M	13.878
05/02/2024	-1,73%	-0,39	22,13	22,43	21,85	22,57	82M	13.324
02/02/2024	-0,44%	-0,10	22,52	22,62	21,99	22,76	124M	19.301
01/02/2024	1,16%	0,26	22,62	22,45	22,39	22,92	116M	17.037
31/01/2024	0,90%	0,20	22,36	22,19	22,16	23,12	287M	21.135
30/01/2024	-1,73%	-0,39	22,16	22,53	21,98	22,62	109M	14.357
29/01/2024	-1,27%	-0,29	22,55	22,78	22,49	22,93	66M	9.185
26/01/2024	-1,38%	-0,32	22,84	23,25	22,62	23,34	104M	14.588
25/01/2024	3,67%	0,82	23,16	22,35	22,35	23,37	101M	16.686
24/01/2024	-0,71%	-0,16	22,34	22,76	22,07	23,10	96M	13.906
23/01/2024	1,12%	0,25	22,50	22,32	22,25	22,82	89M	14.311
22/01/2024	-0,27%	-0,06	22,25	22,42	21,92	22,65	147M	16.343
19/01/2024	2,43%	0,53	22,31	21,84	21,30	22,48	201M	24.713
18/01/2024	-2,85%	-0,64	21,78	22,51	21,70	22,63	116M	14.740
17/01/2024	-0,04%	-0,01	22,42	22,34	22,18	22,72	113M	19.339
16/01/2024	-1,92%	-0,44	22,43	22,87	22,37	22,90	118M	22.733
15/01/2024	0,04%	0,01	22,87	22,68	22,56	23,25	50M	8.546
12/01/2024	-0,35%	-0,08	22,86	23,06	22,22	23,64	153M	19.708
11/01/2024	0,39%	0,09	22,94	22,88	22,64	23,10	128M	18.274
10/01/2024	0,57%	0,13	22,85	22,78	22,60	23,12	71M	10.568
09/01/2024	-0,26%	-0,06	22,72	22,61	22,32	22,89	86M	11.662
08/01/2024	2,80%	0,62	22,78	22,10	21,85	23,00	110M	17.221
05/01/2024	1,09%	0,24	22,16	21,82	21,63	22,60	155M	15.380
04/01/2024	-3,61%	-0,82	21,92	22,67	21,77	22,70	204M	23.131
03/01/2024	-1,73%	-0,40	22,74	22,91	22,42	23,09	192M	24.820
02/01/2024	-3,90%	-0,94	23,14	23,93	23,00	23,97	113M	16.786
28/12/2023	0,00%	0,00	24,08	23,95	23,84	24,28	82M	11.347
27/12/2023	-0,33%	-0,08	24,08	24,00	23,69	24,16	72M	8.368
26/12/2023	-0,25%	-0,06	24,16	24,25	23,98	24,52	70M	11.154
22/12/2023	1,85%	0,44	24,22	23,87	23,67	24,30	88M	11.242
21/12/2023	-0,96%	-0,23	23,78	24,30	23,56	24,30	146M	10.842
20/12/2023	-1,15%	-0,28	24,01	24,09	23,74	24,49	94M	11.459
19/12/2023	-0,37%	-0,09	24,29	24,59	24,16	24,76	73M	11.123
18/12/2023	3,31%	0,78	24,38	23,70	23,66	24,68	125M	14.611
15/12/2023	-2,92%	-0,71	23,60	24,30	23,41	24,47	112M	17.022
14/12/2023	2,75%	0,65	24,31	24,00	24,00	25,06	272M	33.114
13/12/2023	5,48%	1,23	23,66	22,42	22,42	24,00	180M	18.396
12/12/2023	-0,44%	-0,10	22,43	22,42	22,24	22,64	96M	10.920
11/12/2023	-1,31%	-0,30	22,53	22,70	22,34	22,78	82M	11.196
08/12/2023	-0,74%	-0,17	22,83	22,99	22,27	23,20	162M	22.470
07/12/2023	4,74%	1,04	23,00	21,82	21,78	23,14	286M	22.169
06/12/2023	-1,48%	-0,33	21,96	22,40	21,78	22,78	133M	24.868
05/12/2023	3,87%	0,83	22,29	21,58	21,56	22,45	175M	22.070
04/12/2023	-3,38%	-0,75	21,46	22,10	21,37	22,10	96M	12.717
01/12/2023	1,69%	0,37	22,21	21,96	21,44	22,50	174M	20.352
30/11/2023	4,65%	0,97	21,84	20,98	20,72	21,95	195M	22.093
29/11/2023	-1,04%	-0,22	20,87	21,28	20,77	21,49	142M	14.025
28/11/2023	2,43%	0,50	21,09	20,49	20,41	21,16	126M	12.222
27/11/2023	0,05%	0,01	20,59	20,65	20,30	20,88	69M	9.270
24/11/2023	0,00%	0,00	20,58	20,59	20,32	20,82	79M	10.572
23/11/2023	2,03%	0,41	20,58	20,17	19,89	20,71	58M	7.582
22/11/2023	0,90%	0,18	20,17	20,15	20,07	20,71	98M	16.248
21/11/2023	-4,12%	-0,86	19,99	20,80	19,56	20,81	164M	25.347
20/11/2023	-0,24%	-0,05	20,85	20,95	20,60	21,02	95M	12.503
17/11/2023	-2,61%	-0,56	20,90	21,48	20,71	21,69	156M	22.134
16/11/2023	2,19%	0,46	21,46	20,99	20,96	21,66	192M	29.580
14/11/2023	3,40%	0,69	21,00	20,34	20,33	21,55	202M	26.894
13/11/2023	-0,83%	-0,17	20,31	20,45	20,30	20,63	76M	16.659
10/11/2023	2,14%	0,43	20,48	20,14	19,70	20,81	229M	24.194
09/11/2023	0,10%	0,02	20,05	20,03	19,81	20,53	149M	25.967
08/11/2023	-0,69%	-0,14	20,03	20,22	19,91	20,58	75M	17.555
07/11/2023	3,17%	0,62	20,17	19,55	19,40	20,45	122M	21.705
06/11/2023	-0,61%	-0,12	19,55	19,68	19,44	19,89	80M	16.140
03/11/2023	7,55%	1,38	19,67	19,00	19,00	19,94	161M	26.884
01/11/2023	1,67%	0,30	18,29	18,18	17,86	18,37	113M	21.044
31/10/2023	0,84%	0,15	17,99	17,96	17,44	18,05	68M	10.439
30/10/2023	-1,98%	-0,36	17,84	18,24	17,69	18,43	91M	15.541
27/10/2023	-4,41%	-0,84	18,20	19,12	18,15	19,30	107M	19.516
26/10/2023	3,42%	0,63	19,04	18,55	18,39	19,24	113M	20.659
25/10/2023	-1,45%	-0,27	18,41	18,69	18,23	18,98	61M	10.246
24/10/2023	0,92%	0,17	18,68	18,70	18,46	18,98	73M	12.768
23/10/2023	1,26%	0,23	18,51	18,10	18,10	18,81	80M	15.576
20/10/2023	0,11%	0,02	18,28	18,08	17,97	18,53	77M	16.597
19/10/2023	1,28%	0,23	18,26	18,11	18,11	18,68	79M	14.902
18/10/2023	-3,48%	-0,65	18,03	18,49	17,94	18,49	110M	19.334
17/10/2023	-2,20%	-0,42	18,68	18,85	18,54	19,19	100M	18.571
16/10/2023	0,90%	0,17	19,10	19,02	18,83	19,51	67M	9.404
13/10/2023	-3,96%	-0,78	18,93	19,22	18,83	19,46	123M	19.585
11/10/2023	-0,10%	-0,02	19,71	19,75	19,55	19,98	158M	15.716
10/10/2023	3,46%	0,66	19,73	19,18	19,18	19,88	125M	15.381
09/10/2023	0,85%	0,16	19,07	18,59	18,53	19,21	86M	15.180
06/10/2023	-1,51%	-0,29	18,91	18,70	18,34	19,08	153M	24.310
05/10/2023	-2,49%	-0,49	19,20	19,59	18,90	19,71	121M	14.483
04/10/2023	2,82%	0,54	19,69	19,27	19,16	19,85	134M	17.992
03/10/2023	-3,96%	-0,79	19,15	19,82	19,00	19,85	100M	15.150
02/10/2023	-1,63%	-0,33	19,94	20,20	19,76	20,20	63M	10.604
29/09/2023	0,85%	0,17	20,27	20,46	19,87	20,58	160M	22.209
28/09/2023	1,01%	0,20	20,10	19,81	19,72	20,29	193M	20.601
27/09/2023	-0,60%	-0,12	19,90	20,10	19,47	20,44	152M	19.917
26/09/2023	-2,72%	-0,56	20,02	20,36	19,80	20,44	129M	19.364
25/09/2023	-1,29%	-0,27	20,58	20,80	20,19	20,81	146M	16.537
22/09/2023	-2,62%	-0,56	20,85	21,66	20,66	21,66	147M	18.225
21/09/2023	-2,81%	-0,62	21,41	21,75	21,23	21,75	132M	17.709
20/09/2023	2,13%	0,46	22,03	21,70	21,70	22,63	128M	22.088
19/09/2023	-1,15%	-0,25	21,57	21,73	21,36	21,74	96M	11.334
18/09/2023	0,65%	0,14	21,82	21,78	21,66	22,20	95M	14.078
15/09/2023	-1,54%	-0,34	21,68	22,01	21,42	22,14	103M	10.875
14/09/2023	-2,39%	-0,54	22,02	22,61	21,69	22,61	183M	19.292
13/09/2023	0,09%	0,02	22,56	22,66	22,44	23,10	165M	16.454
12/09/2023	1,49%	0,33	22,54	22,20	22,04	22,71	63M	10.245
11/09/2023	2,92%	0,63	22,21	21,73	21,73	22,46	147M	16.350
08/09/2023	0,51%	0,11	21,58	21,37	21,18	21,73	107M	14.540
06/09/2023	-1,96%	-0,43	21,47	21,85	21,28	22,10	137M	17.654
05/09/2023	-2,49%	-0,56	21,90	22,40	21,82	22,40	106M	16.238
04/09/2023	-1,45%	-0,33	22,46	22,66	22,12	22,90	58M	10.512
01/09/2023	1,56%	0,35	22,79	22,65	22,52	23,02	97M	13.676
31/08/2023	-2,73%	-0,63	22,44	23,11	22,38	23,11	85M	15.223
30/08/2023	-1,66%	-0,39	23,07	23,55	23,00	23,70	58M	9.520
29/08/2023	0,73%	0,17	23,46	23,35	23,16	23,71	47M	9.422
28/08/2023	0,60%	0,14	23,29	23,04	22,91	23,47	109M	11.834
25/08/2023	-2,65%	-0,63	23,15	23,67	22,86	23,68	94M	13.218
24/08/2023	-1,74%	-0,42	23,78	24,26	23,57	24,31	82M	10.070
23/08/2023	1,55%	0,37	24,20	23,93	23,67	24,36	192M	14.835
22/08/2023	1,62%	0,38	23,83	23,51	23,51	24,00	259M	18.434
21/08/2023	-1,05%	-0,25	23,45	23,55	23,03	23,83	127M	13.817
18/08/2023	1,24%	0,29	23,70	23,17	22,91	23,74	121M	16.217
17/08/2023	-4,25%	-1,04	23,41	24,50	23,17	24,70	166M	23.440
16/08/2023	-0,77%	-0,19	24,45	24,70	24,28	25,07	107M	13.075
15/08/2023	-0,12%	-0,03	24,64	24,65	24,12	24,97	110M	12.112
14/08/2023	-4,05%	-1,04	24,67	25,67	24,28	25,71	142M	15.655
11/08/2023	2,55%	0,64	25,71	25,45	25,23	25,90	174M	21.535
10/08/2023	0,80%	0,20	25,07	25,00	24,81	25,25	88M	13.773
09/08/2023	-0,40%	-0,10	24,87	24,95	24,67	25,04	72M	10.252
08/08/2023	0,28%	0,07	24,97	24,40	24,08	25,32	130M	13.366
07/08/2023	-0,32%	-0,08	24,90	25,00	24,76	25,08	69M	9.001
04/08/2023	0,85%	0,21	24,98	24,85	24,75	25,27	188M	22.200
03/08/2023	2,78%	0,67	24,77	24,79	24,35	25,49	311M	20.994
02/08/2023	2,47%	0,58	24,10	23,54	23,31	24,47	193M	19.850
01/08/2023	-1,26%	-0,30	23,52	23,61	23,21	23,70	285M	18.376
31/07/2023	1,23%	0,29	23,82	23,79	23,62	24,22	93M	14.708
28/07/2023	0,51%	0,12	23,53	23,53	23,09	23,67	66M	11.099
27/07/2023	-0,72%	-0,17	23,41	23,70	23,31	23,97	63M	7.859
26/07/2023	0,34%	0,08	23,58	23,35	22,89	23,72	83M	9.932
25/07/2023	3,75%	0,85	23,50	22,94	22,94	23,97	188M	23.130
24/07/2023	1,16%	0,26	22,65	22,24	22,20	22,75	71M	11.005
21/07/2023	1,40%	0,31	22,39	22,15	22,14	22,59	103M	10.502
20/07/2023	0,14%	0,03	22,08	22,27	21,81	22,35	99M	18.940
19/07/2023	-1,03%	-0,23	22,05	22,27	21,72	22,32	129M	12.742
18/07/2023	1,46%	0,32	22,28	22,00	21,79	22,28	127M	11.248
17/07/2023	0,32%	0,07	21,96	21,64	21,43	22,14	127M	16.488
14/07/2023	-2,75%	-0,62	21,89	22,40	21,72	22,44	219M	20.910
13/07/2023	8,69%	1,80	22,51	21,36	21,33	22,72	438M	28.717
12/07/2023	1,32%	0,27	20,71	20,70	20,70	21,04	125M	14.702
11/07/2023	-1,40%	-0,29	20,44	20,60	19,92	20,60	111M	16.669
10/07/2023	-1,52%	-0,32	20,73	20,97	20,48	21,30	179M	19.615
07/07/2023	5,73%	1,14	21,05	20,06	19,93	21,14	146M	17.730
06/07/2023	-1,58%	-0,32	19,91	20,05	19,67	20,28	114M	16.202
05/07/2023	2,53%	0,50	20,23	19,64	19,46	20,39	99M	13.642
04/07/2023	-1,05%	-0,21	19,73	19,91	19,49	19,95	65M	10.691
03/07/2023	-0,94%	-0,19	19,94	20,21	19,77	20,27	85M	12.814
30/06/2023	1,87%	0,37	20,13	19,90	19,88	20,45	209M	22.699
29/06/2023	3,95%	0,75	19,76	19,01	18,96	19,84	93M	13.083
28/06/2023	0,00%	0,00	19,01	18,96	18,86	19,41	79M	11.921
27/06/2023	-3,31%	-0,65	19,01	19,93	18,62	19,95	172M	20.672
26/06/2023	-0,20%	-0,04	19,66	19,90	19,30	19,95	132M	13.395
23/06/2023	2,76%	0,53	19,70	19,29	19,17	19,75	108M	15.758
22/06/2023	-3,38%	-0,67	19,17	19,68	18,75	19,80	256M	25.769
21/06/2023	2,85%	0,55	19,84	19,30	19,30	19,90	180M	13.840
20/06/2023	-0,72%	-0,14	19,29	19,40	19,09	19,45	108M	14.082
19/06/2023	1,99%	0,38	19,43	18,93	18,93	19,56	73M	6.175
16/06/2023	-2,01%	-0,39	19,05	19,34	19,05	19,54	136M	11.397
15/06/2023	1,30%	0,25	19,44	19,21	19,17	19,69	136M	11.848
14/06/2023	2,02%	0,38	19,19	18,85	18,79	19,21	131M	16.544
13/06/2023	-1,62%	-0,31	18,81	19,19	18,70	19,28	127M	16.381
12/06/2023	-1,39%	-0,27	19,12	19,39	19,09	19,58	173M	18.039
09/06/2023	-0,97%	-0,19	19,39	19,75	19,36	19,98	92M	14.363
07/06/2023	0,56%	0,11	19,58	19,60	19,34	19,82	108M	13.512
06/06/2023	1,78%	0,34	19,47	19,13	19,11	19,69	100M	14.994
05/06/2023	-0,36%	-0,07	19,13	19,20	18,90	19,31	69M	8.855
02/06/2023	1,32%	0,25	19,20	19,35	18,99	19,53	165M	18.222
01/06/2023	1,45%	0,27	18,95	18,81	18,71	19,10	137M	22.858
31/05/2023	0,70%	0,13	18,68	18,40	18,28	18,96	182M	16.525
30/05/2023	-1,28%	-0,24	18,55	18,88	18,44	19,15	105M	12.145
29/05/2023	-0,11%	-0,02	18,79	19,00	18,62	19,03	80M	10.103
26/05/2023	0,53%	0,10	18,81	18,98	18,69	19,06	142M	19.360
25/05/2023	6,19%	1,09	18,71	17,94	17,93	18,82	188M	27.253
24/05/2023	0,80%	0,14	17,62	17,35	17,23	17,86	88M	12.546
23/05/2023	0,52%	0,09	17,48	17,35	17,32	17,85	141M	17.899
22/05/2023	1,40%	0,24	17,39	17,13	17,10	17,68	77M	12.318
19/05/2023	0,29%	0,05	17,15	17,22	17,07	17,61	91M	13.926
18/05/2023	2,09%	0,35	17,10	16,68	16,60	17,20	85M	14.021
17/05/2023	0,84%	0,14	16,75	16,79	16,48	16,89	85M	17.247
16/05/2023	-0,54%	-0,09	16,61	16,68	16,52	17,06	100M	16.033
15/05/2023	1,27%	0,21	16,70	16,58	16,45	16,85	65M	11.490
12/05/2023	-1,08%	-0,18	16,49	16,50	15,74	16,88	145M	19.221
11/05/2023	1,58%	0,26	16,67	16,35	16,15	16,82	72M	12.378
10/05/2023	2,37%	0,38	16,41	15,97	15,97	16,50	75M	11.361
09/05/2023	0,31%	0,05	16,03	15,90	15,84	16,31	67M	9.812
08/05/2023	0,06%	0,01	15,98	16,10	15,90	16,46	57M	8.981
05/05/2023	2,77%	0,43	15,97	15,66	15,61	16,11	104M	15.248
04/05/2023	4,30%	0,64	15,54	14,97	14,97	15,70	107M	22.282
03/05/2023	-2,04%	-0,31	14,90	14,75	14,55	14,97	51M	8.882
02/05/2023	-1,55%	-0,24	15,21	15,31	14,75	15,37	96M	13.485
28/04/2023	1,58%	0,24	15,45	15,32	15,15	15,63	134M	12.226
27/04/2023	2,91%	0,43	15,21	14,70	14,61	15,29	52M	8.507
26/04/2023	-0,67%	-0,10	14,78	14,89	14,62	15,04	82M	10.266
25/04/2023	-1,20%	-0,18	14,88	14,95	14,69	15,04	40M	7.393
24/04/2023	0,53%	0,08	15,06	14,98	14,75	15,22	43M	8.643
20/04/2023	0,33%	0,05	14,98	14,86	14,50	15,02	79M	10.131
19/04/2023	-3,11%	-0,48	14,93	15,21	14,61	15,24	95M	20.672
18/04/2023	-1,53%	-0,24	15,41	15,71	15,12	15,80	56M	9.474
17/04/2023	0,90%	0,14	15,65	15,57	15,36	15,75	42M	6.343
14/04/2023	-2,08%	-0,33	15,51	15,77	15,36	15,86	84M	11.741
13/04/2023	0,13%	0,02	15,84	15,86	15,66	16,11	93M	18.635
12/04/2023	3,81%	0,58	15,82	15,29	15,20	16,24	155M	22.072
11/04/2023	9,64%	1,34	15,24	14,24	14,22	15,46	155M	22.718
10/04/2023	0,00%	0,00	13,90	13,93	13,70	14,20	56M	6.897
06/04/2023	-0,07%	-0,01	13,90	13,85	13,74	14,05	27M	4.710
05/04/2023	0,00%	0,00	13,91	13,89	13,77	14,08	59M	9.604
04/04/2023	1,90%	0,26	13,91	13,65	13,56	14,05	59M	9.581
03/04/2023	-3,05%	-0,43	13,65	13,97	13,65	13,97	57M	7.875
31/03/2023	-0,78%	-0,11	14,08	14,19	13,82	14,28	84M	12.394
30/03/2023	4,57%	0,62	14,19	13,91	13,89	14,54	85M	14.834
29/03/2023	0,00%	0,00	13,57	13,67	13,37	13,72	61M	9.300
28/03/2023	-0,29%	-0,04	13,57	13,55	13,29	13,78	65M	8.840
27/03/2023	3,81%	0,50	13,61	13,15	13,15	13,66	57M	10.860
24/03/2023	-1,13%	-0,15	13,11	13,31	13,01	13,68	103M	14.876
23/03/2023	-6,16%	-0,87	13,26	14,16	13,02	14,25	121M	16.147
22/03/2023	-0,56%	-0,08	14,13	14,18	14,07	14,65	58M	12.426
21/03/2023	-0,28%	-0,04	14,21	14,32	14,06	14,39	33M	5.610
20/03/2023	-3,32%	-0,49	14,25	14,71	14,19	14,86	73M	9.869
17/03/2023	-7,47%	-1,19	14,74	15,90	14,59	15,90	214M	20.570
16/03/2023	1,53%	0,24	15,93	15,76	15,67	16,08	97M	13.469
15/03/2023	-0,06%	-0,01	15,69	15,54	15,20	15,80	111M	16.975
14/03/2023	-2,42%	-0,39	15,70	16,15	15,63	16,46	84M	12.792
13/03/2023	1,07%	0,17	16,09	15,81	15,58	16,36	61M	8.958
10/03/2023	-2,99%	-0,49	15,92	16,37	15,81	16,37	56M	7.497
09/03/2023	2,82%	0,45	16,41	15,83	15,81	16,76	144M	20.230
08/03/2023	4,45%	0,68	15,96	15,37	15,15	16,04	146M	20.750
07/03/2023	1,66%	0,25	15,28	15,06	15,00	15,49	142M	17.282
06/03/2023	2,04%	0,30	15,03	14,72	14,70	15,15	36M	7.015
03/03/2023	-0,41%	-0,06	14,73	14,79	14,61	14,88	25M	5.035
02/03/2023	-0,47%	-0,07	14,79	14,87	14,61	15,19	79M	10.755
01/03/2023	-0,80%	-0,12	14,86	15,07	14,46	15,10	66M	11.916
28/02/2023	-1,12%	-0,17	14,98	15,15	14,96	15,32	52M	7.204
27/02/2023	0,87%	0,13	15,15	15,09	14,85	15,32	55M	7.489
24/02/2023	-1,25%	-0,19	15,02	15,15	14,87	15,24	55M	8.795
23/02/2023	0,13%	0,02	15,21	15,06	15,06	15,43	67M	8.204
22/02/2023	3,12%	0,46	15,19	14,63	14,62	15,19	178M	12.722
17/02/2023	-0,47%	-0,07	14,73	14,68	14,61	14,96	58M	9.079
16/02/2023	-4,33%	-0,67	14,80	15,33	14,71	15,34	161M	18.303
15/02/2023	1,31%	0,20	15,47	15,24	14,96	15,74	177M	20.464
14/02/2023	-1,99%	-0,31	15,27	15,73	15,14	15,73	222M	16.533
13/02/2023	2,84%	0,43	15,58	15,20	15,13	15,86	93M	16.786
10/02/2023	2,85%	0,42	15,15	14,67	14,60	15,29	98M	17.659
09/02/2023	0,61%	0,09	14,73	14,62	14,44	15,05	176M	23.847
08/02/2023	4,35%	0,61	14,64	14,13	14,07	14,75	126M	21.163
07/02/2023	-0,07%	-0,01	14,03	14,09	13,89	14,25	159M	15.307
06/02/2023	-3,04%	-0,44	14,04	13,90	13,83	14,14	229M	26.651
03/02/2023	-3,98%	-0,60	14,48	14,90	14,38	14,98	112M	17.824
02/02/2023	0,73%	0,11	15,08	14,85	14,85	15,71	295M	30.835
01/02/2023	-1,38%	-0,21	14,97	15,16	14,65	15,21	80M	13.737
31/01/2023	2,71%	0,40	15,18	14,90	14,84	15,33	101M	15.309
30/01/2023	-0,47%	-0,07	14,78	14,90	14,69	15,09	63M	7.594
27/01/2023	-1,53%	-0,23	14,85	15,03	14,60	15,19	90M	13.051
26/01/2023	0,94%	0,14	15,08	14,99	14,85	15,27	144M	17.331
25/01/2023	1,98%	0,29	14,94	14,63	14,53	15,14	95M	14.638
24/01/2023	1,10%	0,16	14,65	14,53	14,34	14,80	76M	11.722
23/01/2023	1,19%	0,17	14,49	14,32	14,23	14,81	83M	10.530
20/01/2023	-0,69%	-0,10	14,32	14,41	14,19	14,58	83M	12.248
19/01/2023	0,14%	0,02	14,42	14,25	13,85	14,54	150M	15.155
18/01/2023	2,56%	0,36	14,40	14,50	14,29	15,05	219M	30.766
17/01/2023	3,08%	0,42	14,04	13,67	13,63	14,18	117M	18.845
16/01/2023	-1,02%	-0,14	13,62	13,65	13,45	13,89	37M	6.888
13/01/2023	-2,48%	-0,35	13,76	13,97	13,62	14,06	54M	9.344
12/01/2023	-0,21%	-0,03	14,11	14,04	13,78	14,41	75M	13.012
11/01/2023	1,51%	0,21	14,14	13,93	13,70	14,20	59M	14.245
10/01/2023	2,58%	0,35	13,93	13,52	13,25	14,09	102M	16.588
09/01/2023	-0,95%	-0,13	13,58	13,54	13,27	13,83	109M	18.047
06/01/2023	4,66%	0,61	13,71	13,12	13,00	13,84	155M	22.209
05/01/2023	2,66%	0,34	13,10	12,85	12,65	13,14	99M	16.562
04/01/2023	3,91%	0,48	12,76	12,50	12,25	12,80	109M	21.008
03/01/2023	-4,44%	-0,57	12,28	12,87	12,24	13,12	99M	17.572
02/01/2023	-1,68%	-0,22	12,85	12,89	12,45	12,96	71M	14.751
29/12/2022	-2,17%	-0,29	13,07	13,37	12,95	13,78	83M	13.134
28/12/2022	4,70%	0,60	13,36	12,84	12,81	13,58	90M	18.246
27/12/2022	-3,63%	-0,48	12,76	13,32	12,55	13,36	75M	16.117
26/12/2022	-1,71%	-0,23	13,24	13,45	13,08	13,52	18M	4.425
23/12/2022	3,86%	0,50	13,47	13,03	13,03	13,83	95M	17.552
22/12/2022	0,31%	0,04	12,97	12,99	12,74	13,16	66M	9.212
21/12/2022	-0,54%	-0,07	12,93	13,17	12,48	13,28	131M	16.494
20/12/2022	1,80%	0,23	13,00	12,74	12,54	13,74	140M	26.262
19/12/2022	5,54%	0,67	12,77	12,20	12,11	12,97	117M	20.632
16/12/2022	-4,42%	-0,56	12,10	12,29	11,90	12,48	221M	28.911
15/12/2022	1,28%	0,16	12,66	12,41	12,28	12,98	117M	17.751
14/12/2022	2,97%	0,36	12,50	12,07	11,58	12,73	172M	31.316
13/12/2022	-3,27%	-0,41	12,14	12,68	12,08	12,92	114M	17.014
12/12/2022	-4,20%	-0,55	12,55	13,02	12,38	13,36	116M	22.963
09/12/2022	-0,91%	-0,12	13,10	13,30	13,03	13,38	79M	16.696
08/12/2022	-4,62%	-0,64	13,22	13,81	13,09	13,81	96M	16.447
07/12/2022	0,87%	0,12	13,86	13,69	13,69	14,15	74M	14.055
06/12/2022	0,96%	0,13	13,74	13,66	13,52	13,87	87M	13.082
05/12/2022	-6,91%	-1,01	13,61	14,45	13,47	14,47	127M	17.969
02/12/2022	3,76%	0,53	14,62	14,19	14,08	15,02	125M	15.912
01/12/2022	-1,88%	-0,27	14,09	14,36	13,92	14,44	157M	19.023
30/11/2022	0,14%	0,02	14,36	14,32	13,78	14,46	148M	17.301
29/11/2022	4,82%	0,66	14,34	13,68	13,60	14,55	100M	16.198
28/11/2022	-1,01%	-0,14	13,68	13,85	13,61	14,00	48M	9.682
25/11/2022	-3,56%	-0,51	13,82	14,37	13,62	14,40	64M	11.908
24/11/2022	3,92%	0,54	14,33	13,94	13,87	14,62	66M	14.505
23/11/2022	-2,96%	-0,42	13,79	14,15	13,53	14,16	148M	23.195
22/11/2022	-3,33%	-0,49	14,21	14,72	13,96	14,86	93M	19.108
21/11/2022	8,01%	1,09	14,70	13,90	13,84	14,78	165M	32.307
18/11/2022	-0,66%	-0,09	13,61	13,93	13,52	14,68	179M	25.085
17/11/2022	-3,59%	-0,51	13,70	14,00	12,70	14,10	333M	47.132
16/11/2022	-6,08%	-0,92	14,21	15,07	14,00	15,09	150M	30.877
14/11/2022	4,49%	0,65	15,13	14,60	14,59	15,35	153M	30.722
11/11/2022	-4,74%	-0,72	14,48	15,21	14,29	15,75	271M	60.257
10/11/2022	-11,73%	-2,02	15,20	16,54	15,08	16,54	332M	54.505
09/11/2022	0,12%	0,02	17,22	17,03	17,03	17,53	97M	22.233
08/11/2022	-0,64%	-0,11	17,20	17,20	16,90	17,71	117M	22.415
07/11/2022	-6,13%	-1,13	17,31	18,39	17,19	18,46	282M	26.049
04/11/2022	0,66%	0,12	18,44	18,66	18,31	18,84	148M	21.657
03/11/2022	-1,45%	-0,27	18,32	17,95	17,94	18,60	107M	17.324
01/11/2022	-0,05%	-0,01	18,59	18,78	18,04	18,91	144M	23.669
31/10/2022	4,09%	0,73	18,60	17,50	17,38	18,86	197M	32.214
28/10/2022	1,07%	0,19	17,87	17,63	17,38	18,00	192M	23.843
27/10/2022	5,36%	0,90	17,68	16,78	16,78	17,96	121M	21.486
26/10/2022	-4,88%	-0,86	16,78	17,50	16,61	17,51	145M	31.666
25/10/2022	-1,01%	-0,18	17,64	17,82	17,35	18,07	116M	21.674
24/10/2022	-1,98%	-0,36	17,82	18,04	17,72	18,20	103M	17.417
21/10/2022	2,48%	0,44	18,18	17,56	17,49	18,34	158M	21.560
20/10/2022	-3,48%	-0,64	17,74	18,45	17,46	18,58	313M	38.289
19/10/2022	-2,70%	-0,51	18,38	18,85	18,22	19,04	120M	20.091
18/10/2022	1,34%	0,25	18,89	18,94	18,65	19,35	195M	18.230
17/10/2022	0,16%	0,03	18,64	18,89	18,59	19,05	147M	19.190
14/10/2022	0,27%	0,05	18,61	18,65	18,46	18,88	209M	17.066
13/10/2022	-0,59%	-0,11	18,56	18,50	18,18	18,96	259M	28.558
11/10/2022	-2,71%	-0,52	18,67	19,13	18,41	19,24	175M	19.598
10/10/2022	-0,83%	-0,16	19,19	19,39	18,86	19,58	104M	18.934
07/10/2022	-1,38%	-0,27	19,35	19,49	19,21	19,65	139M	23.290
06/10/2022	-0,86%	-0,17	19,62	19,97	19,57	20,03	172M	24.457
05/10/2022	0,61%	0,12	19,79	19,78	19,60	20,05	134M	24.037
04/10/2022	-1,80%	-0,36	19,67	20,23	19,28	20,63	351M	46.197
03/10/2022	9,16%	1,68	20,03	19,10	19,10	20,57	591M	69.511
30/09/2022	6,38%	1,10	18,35	17,16	17,00	18,52	396M	38.438
29/09/2022	-0,75%	-0,13	17,25	17,10	16,77	17,43	184M	21.060
28/09/2022	8,15%	1,31	17,38	16,50	16,34	17,55	452M	40.589
27/09/2022	-0,74%	-0,12	16,07	16,45	15,94	16,70	118M	15.377
26/09/2022	-3,40%	-0,57	16,19	16,70	15,99	16,79	166M	24.515
23/09/2022	-0,83%	-0,14	16,76	16,59	16,19	16,82	140M	20.375
22/09/2022	3,43%	0,56	16,90	16,63	16,53	17,14	291M	49.572
21/09/2022	0,86%	0,14	16,34	16,21	16,05	16,72	161M	25.002
20/09/2022	0,19%	0,03	16,20	16,15	15,93	16,41	114M	19.241
19/09/2022	2,73%	0,43	16,17	15,60	15,60	16,33	130M	24.313
16/09/2022	-1,56%	-0,25	15,74	15,70	15,36	16,00	246M	24.461
15/09/2022	0,00%	0,00	15,99	15,99	15,88	16,40	107M	19.629
14/09/2022	-1,60%	-0,26	15,99	16,20	15,88	16,27	81M	15.070
13/09/2022	-1,99%	-0,33	16,25	16,30	16,04	16,38	76M	12.645
12/09/2022	-0,90%	-0,15	16,58	16,90	16,54	17,05	79M	13.907
09/09/2022	3,46%	0,56	16,73	16,30	16,23	17,25	281M	38.120
08/09/2022	3,39%	0,53	16,17	15,74	15,73	16,38	137M	19.269
06/09/2022	-4,05%	-0,66	15,64	16,12	15,33	16,27	114M	18.456
05/09/2022	-0,18%	-0,03	16,30	16,45	16,19	16,75	157M	25.481
02/09/2022	7,86%	1,19	16,33	15,27	15,20	16,91	354M	36.807
01/09/2022	6,92%	0,98	15,14	14,22	14,22	15,23	122M	23.418
31/08/2022	-2,01%	-0,29	14,16	14,51	14,16	14,66	71M	12.119
30/08/2022	-0,69%	-0,10	14,45	14,54	14,37	15,05	60M	12.949
29/08/2022	2,11%	0,30	14,55	14,14	14,02	14,83	81M	13.603
26/08/2022	-1,86%	-0,27	14,25	14,60	14,17	14,72	53M	13.618
25/08/2022	-0,55%	-0,08	14,52	14,70	14,48	14,83	71M	12.945
24/08/2022	1,74%	0,25	14,60	14,30	14,29	14,83	79M	16.880
23/08/2022	1,99%	0,28	14,35	14,08	14,00	14,46	61M	15.731
22/08/2022	-0,42%	-0,06	14,07	14,04	13,78	14,20	63M	15.379
19/08/2022	-5,93%	-0,89	14,13	14,69	14,07	14,82	129M	21.740
18/08/2022	-1,83%	-0,28	15,02	15,34	14,69	15,45	68M	13.491
17/08/2022	-0,52%	-0,08	15,30	15,30	14,99	15,49	91M	12.845
16/08/2022	-0,71%	-0,11	15,38	15,53	15,03	15,69	75M	14.525
15/08/2022	6,17%	0,90	15,49	14,49	14,38	15,49	188M	24.404
12/08/2022	0,83%	0,12	14,59	14,60	14,35	14,77	81M	21.310
11/08/2022	-4,24%	-0,64	14,47	15,00	14,36	15,25	82M	17.023
10/08/2022	2,65%	0,39	15,11	15,13	15,06	15,60	102M	23.159
09/08/2022	0,07%	0,01	14,72	14,75	14,44	14,93	85M	15.482
08/08/2022	-0,07%	-0,01	14,71	14,89	14,65	15,00	97M	18.757
05/08/2022	-1,41%	-0,21	14,72	14,86	14,30	15,04	110M	18.209
04/08/2022	11,42%	1,53	14,93	13,82	13,63	15,28	233M	37.519
03/08/2022	6,86%	0,86	13,40	12,56	12,43	13,48	115M	16.030
02/08/2022	-3,02%	-0,39	12,54	12,93	12,48	12,97	59M	11.610
01/08/2022	2,38%	0,30	12,93	12,63	12,58	12,97	110M	19.393
29/07/2022	-1,56%	-0,20	12,63	12,85	12,59	12,86	37M	8.020
28/07/2022	3,89%	0,48	12,83	12,37	12,29	12,92	64M	14.054
27/07/2022	2,83%	0,34	12,35	12,09	11,97	12,41	39M	9.863
26/07/2022	-1,96%	-0,24	12,01	12,29	11,87	12,29	53M	10.229
25/07/2022	-0,08%	-0,01	12,25	12,34	12,20	12,43	38M	9.615
22/07/2022	-0,65%	-0,08	12,26	12,46	12,12	12,46	47M	8.712
21/07/2022	0,90%	0,11	12,34	12,17	12,10	12,57	55M	14.632
20/07/2022	0,82%	0,10	12,23	12,03	11,98	12,30	51M	15.265
19/07/2022	0,50%	0,06	12,13	12,11	12,07	12,29	45M	13.011
18/07/2022	-0,66%	-0,08	12,07	12,28	12,05	12,28	72M	11.089
15/07/2022	-0,16%	-0,02	12,15	12,26	12,01	12,33	59M	16.567
14/07/2022	-5,95%	-0,77	12,17	12,81	12,17	12,81	95M	17.949
13/07/2022	-0,69%	-0,09	12,94	12,90	12,89	13,51	136M	20.613
12/07/2022	4,74%	0,59	13,03	12,47	12,35	13,14	124M	15.332
11/07/2022	-1,66%	-0,21	12,44	12,43	12,19	12,59	61M	12.499
08/07/2022	0,64%	0,08	12,65	12,61	12,49	12,77	42M	8.993
07/07/2022	1,95%	0,24	12,57	12,57	12,37	12,77	72M	15.325
06/07/2022	0,82%	0,10	12,33	12,20	12,12	12,58	98M	20.980
05/07/2022	2,34%	0,28	12,23	11,83	11,76	12,26	80M	15.070
04/07/2022	-0,75%	-0,09	11,95	11,98	11,93	12,15	55M	11.082
01/07/2022	1,86%	0,22	12,04	11,75	11,64	12,22	58M	13.698
30/06/2022	-0,34%	-0,04	11,82	11,69	11,55	11,98	77M	13.713
29/06/2022	1,63%	0,19	11,86	11,74	11,71	12,03	127M	27.600
28/06/2022	-2,02%	-0,24	11,67	11,96	11,57	12,10	80M	19.257
27/06/2022	-0,58%	-0,07	11,91	12,02	11,84	12,09	53M	11.304
24/06/2022	-1,07%	-0,13	11,98	12,20	11,92	12,35	50M	10.834
23/06/2022	0,00%	0,00	12,11	12,15	11,99	12,35	57M	11.453
22/06/2022	0,67%	0,08	12,11	11,87	11,87	12,31	75M	11.011
21/06/2022	-0,25%	-0,03	12,03	12,11	11,87	12,24	85M	15.492
20/06/2022	-1,63%	-0,20	12,06	12,23	11,95	12,29	76M	12.017
17/06/2022	-0,57%	-0,07	12,26	12,15	11,89	12,26	113M	18.892
15/06/2022	2,07%	0,25	12,33	12,26	12,12	12,48	120M	21.195
14/06/2022	0,25%	0,03	12,08	12,10	11,95	12,25	77M	13.992
13/06/2022	-1,15%	-0,14	12,05	12,00	11,70	12,15	103M	18.977
10/06/2022	-4,09%	-0,52	12,19	12,61	12,18	12,69	80M	15.956
09/06/2022	0,95%	0,12	12,71	12,55	12,47	13,12	101M	14.180
08/06/2022	-2,55%	-0,33	12,59	12,84	12,59	13,01	75M	12.666
07/06/2022	-2,27%	-0,30	12,92	13,11	12,82	13,11	90M	15.182
06/06/2022	-3,36%	-0,46	13,22	13,69	13,14	13,85	68M	11.117
03/06/2022	-0,22%	-0,03	13,68	13,65	13,48	13,79	51M	11.462
02/06/2022	0,66%	0,09	13,71	13,84	13,69	13,95	44M	10.658
01/06/2022	-0,22%	-0,03	13,62	13,68	13,45	13,80	91M	15.264
31/05/2022	-2,36%	-0,33	13,65	14,08	13,65	14,13	75M	11.892
30/05/2022	-2,31%	-0,33	13,98	14,48	13,68	14,51	111M	15.015
27/05/2022	-2,19%	-0,32	14,31	14,69	14,21	14,73	39M	7.831
26/05/2022	2,45%	0,35	14,63	14,24	14,24	14,75	60M	15.867
25/05/2022	-1,45%	-0,21	14,28	14,40	14,16	14,44	88M	15.087
24/05/2022	-1,63%	-0,24	14,49	14,53	14,17	14,68	76M	13.695
23/05/2022	-0,41%	-0,06	14,73	14,98	14,66	14,98	79M	15.025
20/05/2022	1,79%	0,26	14,79	14,75	14,55	14,90	70M	11.508
19/05/2022	1,82%	0,26	14,53	14,28	14,06	14,63	77M	17.352
18/05/2022	-4,87%	-0,73	14,27	14,99	14,17	15,00	129M	16.855
17/05/2022	0,54%	0,08	15,00	15,10	15,00	15,39	107M	18.320
16/05/2022	3,47%	0,50	14,92	14,42	14,14	15,07	98M	20.515
13/05/2022	0,21%	0,03	14,42	14,47	14,39	14,83	92M	19.692
12/05/2022	2,57%	0,36	14,39	13,90	13,76	14,44	72M	16.447
11/05/2022	-1,89%	-0,27	14,03	14,24	13,90	14,45	52M	10.092
10/05/2022	2,58%	0,36	14,30	14,18	14,12	14,48	117M	27.085
09/05/2022	-0,21%	-0,03	13,94	13,79	13,62	14,16	61M	14.483
06/05/2022	-2,17%	-0,31	13,97	14,23	13,87	14,32	97M	13.658
05/05/2022	-3,64%	-0,54	14,28	14,60	14,01	14,70	81M	14.027
04/05/2022	3,20%	0,46	14,82	14,24	13,82	14,87	102M	17.897
03/05/2022	1,27%	0,18	14,36	14,14	14,04	14,42	81M	17.109
02/05/2022	0,21%	0,03	14,18	14,15	13,86	14,28	147M	21.263
29/04/2022	-3,35%	-0,49	14,15	14,81	14,15	15,00	108M	16.257
28/04/2022	2,02%	0,29	14,64	14,46	14,25	14,73	65M	12.857
27/04/2022	1,56%	0,22	14,35	14,35	14,24	14,67	112M	15.594
26/04/2022	-3,75%	-0,55	14,13	14,59	14,06	14,68	115M	19.152
25/04/2022	-1,67%	-0,25	14,68	14,28	14,17	14,77	79M	13.732
22/04/2022	-2,55%	-0,39	14,93	15,08	14,79	15,13	81M	12.453
20/04/2022	-0,20%	-0,03	15,32	15,36	15,21	15,53	47M	8.745
19/04/2022	0,07%	0,01	15,35	15,27	15,05	15,43	59M	10.774
18/04/2022	0,26%	0,04	15,34	15,30	15,20	15,54	62M	11.998
14/04/2022	-0,97%	-0,15	15,30	15,54	15,22	15,64	82M	14.442
13/04/2022	0,32%	0,05	15,45	15,57	15,26	15,67	82M	17.627
12/04/2022	-0,58%	-0,09	15,40	16,00	15,26	16,22	137M	15.685
11/04/2022	-2,09%	-0,33	15,49	15,60	15,33	15,66	72M	13.621
08/04/2022	-2,10%	-0,34	15,82	16,05	15,52	16,09	142M	18.540
07/04/2022	-1,58%	-0,26	16,16	16,35	15,98	16,46	242M	18.010
06/04/2022	-3,58%	-0,61	16,42	16,93	16,23	16,93	144M	21.659
05/04/2022	-3,35%	-0,59	17,03	17,68	16,98	17,78	81M	14.644
04/04/2022	-1,78%	-0,32	17,62	18,00	17,45	18,03	99M	12.895
01/04/2022	2,57%	0,45	17,94	17,64	17,32	18,08	158M	24.734
31/03/2022	-1,02%	-0,18	17,49	17,64	17,36	17,96	146M	17.585
30/03/2022	-1,83%	-0,33	17,67	18,11	17,27	18,15	179M	27.741
29/03/2022	-2,91%	-0,54	18,00	18,89	18,00	19,17	151M	20.827
28/03/2022	-1,49%	-0,28	18,54	18,80	18,09	18,85	105M	17.728
25/03/2022	6,81%	1,20	18,82	17,71	17,71	18,97	275M	33.669
24/03/2022	3,46%	0,59	17,62	17,04	16,99	17,64	139M	25.001
23/03/2022	2,90%	0,48	17,03	16,55	16,43	17,38	233M	32.927
22/03/2022	2,92%	0,47	16,55	16,17	16,07	16,83	156M	33.487
21/03/2022	0,00%	0,00	16,08	15,76	15,61	16,31	123M	21.054
18/03/2022	9,39%	1,38	16,08	14,45	14,38	16,15	214M	35.968
17/03/2022	-1,80%	-0,27	14,70	14,98	14,38	15,01	135M	28.672
16/03/2022	3,10%	0,45	14,97	14,71	14,68	15,15	137M	25.122
15/03/2022	3,42%	0,48	14,52	13,93	13,89	14,65	159M	29.096
14/03/2022	0,29%	0,04	14,04	14,12	13,75	14,36	110M	23.831
11/03/2022	-4,24%	-0,62	14,00	14,69	13,83	14,87	147M	26.810
10/03/2022	0,21%	0,03	14,62	14,43	13,91	14,73	179M	27.124
09/03/2022	5,80%	0,80	14,59	13,91	13,89	14,69	139M	25.199
08/03/2022	1,85%	0,25	13,79	13,81	13,56	14,21	164M	22.087
07/03/2022	-6,04%	-0,87	13,54	14,30	13,54	14,46	150M	31.304
04/03/2022	-3,29%	-0,49	14,41	14,98	14,34	14,98	86M	15.855
03/03/2022	0,27%	0,04	14,90	14,87	14,86	15,51	105M	20.755
02/03/2022	-2,11%	-0,32	14,86	14,99	14,74	15,31	68M	15.230
25/02/2022	-1,43%	-0,22	15,18	15,30	14,87	15,54	89M	18.024
24/02/2022	-0,26%	-0,04	15,40	14,93	14,43	15,66	111M	21.604
23/02/2022	-1,91%	-0,30	15,44	15,87	15,35	16,19	89M	15.594
22/02/2022	0,06%	0,01	15,74	15,93	15,65	16,27	93M	13.675
21/02/2022	-3,14%	-0,51	15,73	16,24	15,59	16,33	81M	15.289
18/02/2022	0,12%	0,02	16,24	16,32	16,15	16,58	85M	15.935
17/02/2022	-2,52%	-0,42	16,22	16,63	16,12	16,81	77M	13.226
16/02/2022	0,24%	0,04	16,64	16,76	16,28	16,84	106M	17.804
15/02/2022	4,27%	0,68	16,60	16,14	16,07	16,67	130M	21.536
14/02/2022	0,38%	0,06	15,92	15,87	15,67	16,28	89M	15.701
11/02/2022	0,57%	0,09	15,86	15,90	15,62	16,40	106M	18.142
10/02/2022	-0,50%	-0,08	15,77	15,90	15,56	16,12	76M	18.327
09/02/2022	-0,13%	-0,02	15,85	15,89	15,72	16,35	71M	13.697
08/02/2022	-0,06%	-0,01	15,87	15,83	15,51	16,10	79M	14.630
07/02/2022	-0,63%	-0,10	15,88	15,97	15,65	16,04	69M	13.099
04/02/2022	-4,99%	-0,84	15,98	16,83	15,86	16,91	131M	25.206
03/02/2022	0,00%	0,00	16,82	16,92	16,64	17,34	80M	20.123
02/02/2022	-2,38%	-0,41	16,82	17,27	16,73	17,50	104M	18.383
01/02/2022	-1,43%	-0,25	17,23	17,47	17,14	17,66	98M	18.669
31/01/2022	1,86%	0,32	17,48	17,15	17,04	17,61	127M	15.312
28/01/2022	-1,10%	-0,19	17,16	17,24	16,95	17,44	170M	21.396
27/01/2022	2,00%	0,34	17,35	17,15	17,11	17,43	119M	22.638
26/01/2022	4,16%	0,68	17,01	16,48	16,48	17,57	264M	36.402
25/01/2022	5,42%	0,84	16,33	15,36	15,30	16,51	156M	24.451
24/01/2022	-1,46%	-0,23	15,49	15,62	15,18	15,88	129M	18.579
21/01/2022	3,22%	0,49	15,72	15,14	14,97	15,78	103M	18.214
20/01/2022	3,25%	0,48	15,23	14,75	14,71	15,37	158M	24.469
19/01/2022	7,59%	1,04	14,75	13,86	13,85	14,84	157M	26.389
18/01/2022	-3,04%	-0,43	13,71	14,01	13,69	14,24	90M	19.572
17/01/2022	-0,35%	-0,05	14,14	14,23	13,65	14,48	85M	24.995
14/01/2022	0,00%	0,00	14,19	14,07	13,82	14,32	139M	22.947
13/01/2022	-0,07%	-0,01	14,19	14,12	13,84	14,32	73M	12.339
12/01/2022	2,97%	0,41	14,20	13,83	13,73	14,28	89M	15.197
11/01/2022	0,80%	0,11	13,79	13,65	13,59	13,94	60M	15.394
10/01/2022	-2,01%	-0,28	13,68	13,72	13,56	13,97	83M	19.397
07/01/2022	1,38%	0,19	13,96	13,72	13,39	14,27	114M	24.030
06/01/2022	-0,86%	-0,12	13,77	13,92	13,60	14,10	126M	22.815
05/01/2022	-2,59%	-0,37	13,89	14,22	13,68	14,49	109M	16.281
04/01/2022	-1,79%	-0,26	14,26	14,70	14,12	14,71	146M	24.687
03/01/2022	-7,98%	-1,26	14,52	15,92	14,52	15,92	157M	26.723
30/12/2021	2,40%	0,37	15,78	15,48	15,40	15,96	122M	19.286
29/12/2021	0,20%	0,03	15,41	15,39	14,99	15,65	119M	16.442
28/12/2021	0,07%	0,01	15,38	15,36	15,27	15,62	68M	11.983
27/12/2021	1,72%	0,26	15,37	15,23	15,18	15,85	80M	15.739
23/12/2021	-0,20%	-0,03	15,11	15,19	14,77	15,28	46M	9.700
22/12/2021	-0,20%	-0,03	15,14	15,21	14,97	15,45	42M	11.202
21/12/2021	-1,04%	-0,16	15,17	15,44	14,80	15,45	61M	14.264
20/12/2021	-1,16%	-0,18	15,33	15,20	15,01	15,50	59M	12.829
17/12/2021	0,06%	0,01	15,51	15,26	15,14	15,78	99M	21.993
16/12/2021	-0,39%	-0,06	15,50	15,86	15,36	16,09	88M	19.629
15/12/2021	1,30%	0,20	15,56	15,50	15,04	15,69	99M	23.138
14/12/2021	-2,97%	-0,47	15,36	15,95	15,12	16,08	138M	26.806
13/12/2021	-3,59%	-0,59	15,83	16,41	15,82	16,45	95M	17.277
10/12/2021	5,87%	0,91	16,42	15,82	15,82	16,66	223M	40.479
09/12/2021	-3,00%	-0,48	15,51	15,67	15,33	15,88	97M	17.985
08/12/2021	5,27%	0,80	15,99	15,16	15,07	16,21	168M	25.039
07/12/2021	-1,36%	-0,21	15,19	15,43	15,11	15,84	98M	19.194
06/12/2021	3,15%	0,47	15,40	15,07	14,89	15,75	155M	27.923
03/12/2021	7,41%	1,03	14,93	13,89	13,89	15,14	220M	35.608
02/12/2021	5,54%	0,73	13,90	13,49	13,44	13,98	105M	25.024
01/12/2021	-3,16%	-0,43	13,17	13,76	13,16	14,21	160M	35.814
30/11/2021	-3,13%	-0,44	13,60	13,90	13,20	14,05	193M	39.304
29/11/2021	-3,70%	-0,54	14,04	14,79	14,01	14,81	178M	22.414
26/11/2021	-4,14%	-0,63	14,58	14,80	14,18	14,85	100M	21.520
25/11/2021	4,90%	0,71	15,21	14,56	14,55	15,32	96M	20.417
24/11/2021	0,55%	0,08	14,50	14,33	14,02	14,73	88M	24.692
23/11/2021	0,14%	0,02	14,42	14,59	14,01	14,59	74M	19.550
22/11/2021	-4,76%	-0,72	14,40	15,10	14,38	15,34	79M	15.738
19/11/2021	4,06%	0,59	15,12	14,52	14,52	15,34	90M	17.710
18/11/2021	-0,41%	-0,06	14,53	14,56	14,27	15,16	123M	21.229
17/11/2021	-2,60%	-0,39	14,59	15,15	14,39	15,37	127M	31.234
16/11/2021	-5,85%	-0,93	14,98	16,03	14,96	16,10	133M	28.074
12/11/2021	-3,98%	-0,66	15,91	16,34	15,78	16,87	91M	19.089
11/11/2021	-	-	16,57	16,34	16,24	17,03	129M	21.948

Date,Open,High,Low,Close,Volume
30-Dec-25,29.09,29.96,29.07,29.62,173252382
29-Dec-25,29.45,29.54,28.90,28.99,101746788
26-Dec-25,29.35,29.63,29.17,29.63,59446802
23-Dec-25,29.20,29.82,28.96,29.55,125167319
22-Dec-25,29.68,29.80,28.95,29.04,126416990
19-Dec-25,30.50,30.57,29.62,29.77,170964583
18-Dec-25,30.95,30.95,30.10,30.50,187643146
17-Dec-25,31.20,31.20,30.16,31.00,336768327
16-Dec-25,32.80,32.86,31.35,31.47,228405600
15-Dec-25,33.58,33.61,32.97,33.05,109941040
12-Dec-25,33.00,33.80,33.00,33.14,133897918
11-Dec-25,32.50,33.00,32.30,32.85,113534602
10-Dec-25,32.20,32.65,31.99,32.54,218559755
09-Dec-25,35.60,35.87,34.60,35.02,383859015
08-Dec-25,35.50,36.13,34.93,35.94,494240681
05-Dec-25,39.06,39.06,34.36,34.50,614618104
04-Dec-25,37.09,38.29,36.76,38.29,304770950
03-Dec-25,36.93,37.12,36.54,36.80,169333571
02-Dec-25,36.07,36.83,35.91,36.82,193416518
01-Dec-25,35.72,36.11,35.14,35.95,116152759
28-Nov-25,34.89,35.97,34.69,35.73,230201861
27-Nov-25,34.96,35.08,34.44,34.77,113062918
26-Nov-25,34.67,35.22,34.67,34.98,215657967
25-Nov-25,34.56,34.93,34.23,34.66,92811689
24-Nov-25,34.14,34.65,33.86,34.51,87652320
21-Nov-25,34.15,34.35,33.77,34.10,72711437
19-Nov-25,34.44,34.47,34.10,34.16,103866093
18-Nov-25,33.89,34.66,33.54,34.54,129351398
17-Nov-25,35.30,35.32,34.15,34.30,129067082
14-Nov-25,34.08,35.25,33.71,35.25,160943359
13-Nov-25,34.44,34.70,33.80,33.94,124972364
12-Nov-25,34.65,34.98,34.30,34.45,144606929
11-Nov-25,33.67,34.85,33.59,34.64,206732274
10-Nov-25,33.80,34.28,33.22,33.35,280913743
07-Nov-25,32.08,33.64,31.93,33.33,299043059
06-Nov-25,31.74,32.16,31.48,32.09,140124128
05-Nov-25,31.10,31.76,30.83,31.67,151138621
04-Nov-25,30.63,30.95,30.35,30.95,75873412
03-Nov-25,30.63,30.77,30.38,30.61,61406284
31-Oct-25,30.29,30.54,30.12,30.47,138464221
30-Oct-25,29.65,30.36,29.43,30.13,58753566
29-Oct-25,30.09,30.32,29.74,29.95,133583343
28-Oct-25,30.25,30.25,29.71,30.13,92418101
27-Oct-25,30.37,30.74,29.96,30.21,93120015
24-Oct-25,30.18,30.37,29.94,30.13,70979190
23-Oct-25,29.98,30.13,29.80,29.95,50883684
22-Oct-25,29.86,29.89,29.47,29.77,58344067
21-Oct-25,29.57,29.87,29.17,29.75,76441152
20-Oct-25,29.00,29.90,28.97,29.65,111673084
17-Oct-25,28.57,28.77,28.15,28.77,205558336
16-Oct-25,28.71,29.23,28.71,28.83,73547797
15-Oct-25,28.51,29.11,28.44,29.03,146211464
14-Oct-25,28.96,28.96,28.50,28.82,99405816
13-Oct-25,29.08,29.30,28.85,28.97,73612164
10-Oct-25,29.06,29.24,28.33,29.02,181939661
09-Oct-25,29.70,29.93,29.00,29.20,259389202
08-Oct-25,29.36,29.98,28.98,29.87,202717084
07-Oct-25,29.90,29.97,28.86,29.22,187124829
06-Oct-25,30.57,30.63,30.00,30.00,143614296
03-Oct-25,30.50,30.64,29.69,30.50,170549779
02-Oct-25,30.73,31.20,30.29,30.41,171201726
01-Oct-25,30.93,31.12,30.51,30.74,138870112
30-Sep-25,30.85,31.08,30.67,30.70,128163202
29-Sep-25,30.62,30.85,30.35,30.64,133237446
26-Sep-25,30.08,30.50,30.08,30.39,134165810
25-Sep-25,30.48,30.48,29.97,30.05,106310352
24-Sep-25,30.29,30.67,30.10,30.40,149705482
23-Sep-25,30.01,30.50,29.90,30.20,161805289
22-Sep-25,30.30,30.44,29.58,30.01,119180697
19-Sep-25,30.67,30.91,30.40,30.66,133987931
18-Sep-25,30.63,30.79,30.40,30.62,284459047
17-Sep-25,30.62,31.05,30.34,30.68,155461193
16-Sep-25,30.84,32.28,30.62,30.62,223637824
15-Sep-25,30.64,30.95,30.45,30.54,103149975
12-Sep-25,30.30,30.66,30.10,30.34,191519244
11-Sep-25,29.40,30.88,29.32,30.54,415389070
10-Sep-25,28.53,29.46,28.53,29.11,134100904
09-Sep-25,28.81,29.03,28.58,28.63,149989789
08-Sep-25,28.72,28.97,28.33,28.43,82471184
05-Sep-25,28.42,29.38,28.41,28.83,166189188
04-Sep-25,27.60,28.32,27.41,28.07,70631353
03-Sep-25,27.83,27.96,27.40,27.61,131577329
02-Sep-25,27.53,27.81,27.26,27.76,81952481
01-Sep-25,28.12,28.55,27.80,27.80,84020781
29-Aug-25,27.80,28.34,27.69,28.12,145707548
28-Aug-25,27.34,28.43,27.31,27.83,220996858
27-Aug-25,26.57,27.09,26.56,27.00,119515030
26-Aug-25,26.52,26.86,26.39,26.56,102062456
25-Aug-25,26.12,27.04,26.01,26.52,182484707
22-Aug-25,24.63,26.29,24.49,26.13,334808324
21-Aug-25,24.47,24.76,24.22,24.48,90540572
20-Aug-25,24.73,24.90,24.47,24.54,108454202
19-Aug-25,25.00,25.01,24.59,24.87,137111829
18-Aug-25,25.78,26.13,25.39,25.39,109208602
15-Aug-25,24.42,25.88,24.10,25.80,232683837
14-Aug-25,24.50,25.41,24.41,25.19,181528098
13-Aug-25,25.33,25.37,24.48,24.71,149546538
12-Aug-25,25.01,25.41,24.89,25.30,196053405
11-Aug-25,25.11,25.17,24.73,24.75,140071322
08-Aug-25,24.76,25.60,24.69,25.11,140122137
07-Aug-25,24.74,25.37,24.65,24.85,156068743
06-Aug-25,24.50,24.90,24.10,24.74,110957535
05-Aug-25,24.12,24.30,23.90,24.20,123290043
04-Aug-25,24.72,24.86,23.87,24.27,98095795
01-Aug-25,24.64,25.21,24.42,24.51,147578759
31-Jul-25,24.50,24.69,24.04,24.52,100335452
30-Jul-25,24.41,24.95,24.19,24.78,122406304
29-Jul-25,24.43,24.78,24.32,24.64,104016501
28-Jul-25,25.15,25.46,24.10,24.44,119057286
25-Jul-25,24.90,25.48,24.90,25.27,74595495
24-Jul-25,25.65,25.70,24.84,24.94,144271652
23-Jul-25,25.74,26.23,25.59,25.94,219095750
22-Jul-25,26.33,26.56,25.65,25.71,135840612
21-Jul-25,26.60,26.98,26.33,26.33,122349061
18-Jul-25,26.54,27.02,26.54,26.58,161541383
17-Jul-25,26.50,26.97,26.36,26.86,95551951
16-Jul-25,26.33,26.80,26.06,26.64,165924984
15-Jul-25,25.56,26.52,25.56,26.40,157924749
14-Jul-25,25.64,25.74,25.25,25.52,144784119
11-Jul-25,25.40,26.01,25.31,25.60,166134703
10-Jul-25,25.51,25.64,24.70,25.39,126624043
09-Jul-25,26.00,26.10,25.45,25.79,229900567
08-Jul-25,25.75,26.03,25.50,25.67,110274045
07-Jul-25,26.02,26.16,25.49,25.66,58997168
04-Jul-25,25.91,26.19,25.65,26.01,68772436
03-Jul-25,25.85,26.24,25.79,25.96,113647968
02-Jul-25,26.40,26.79,25.55,25.79,156365791
01-Jul-25,26.27,26.95,26.18,26.57,112741376
30-Jun-25,25.58,26.28,25.36,26.14,86217123
27-Jun-25,25.84,25.95,25.40,25.62,54552428
26-Jun-25,25.26,26.07,25.01,25.84,87607353
25-Jun-25,25.49,25.59,25.07,25.15,89291168
24-Jun-25,25.31,25.88,25.31,25.78,93899871
23-Jun-25,25.25,25.44,25.03,25.38,78836452
20-Jun-25,25.20,25.44,25.08,25.26,183515783
18-Jun-25,25.36,25.66,25.10,25.54,83502678
17-Jun-25,25.06,25.82,24.97,25.36,149776611
16-Jun-25,24.84,25.22,24.57,25.11,118400297
13-Jun-25,24.46,24.55,24.06,24.40,113619094
12-Jun-25,24.70,24.83,24.46,24.80,53148351
11-Jun-25,25.18,25.41,24.56,24.74,141292928
10-Jun-25,25.30,25.51,25.04,25.28,123292886
09-Jun-25,25.01,25.20,24.50,24.84,71375260
06-Jun-25,25.52,25.75,25.02,25.20,87153190
05-Jun-25,25.60,26.00,25.16,25.50,149352157
04-Jun-25,25.86,26.30,25.33,25.43,125478248
03-Jun-25,25.08,25.85,25.02,25.72,95766893
02-Jun-25,25.18,25.44,24.79,25.07,108118751
30-May-25,24.91,25.05,24.62,24.97,109913363
29-May-25,25.46,25.61,24.66,24.93,103353818
28-May-25,25.53,25.62,25.26,25.52,55740187
27-May-25,25.65,25.80,25.25,25.72,173602412
26-May-25,24.98,25.33,24.91,25.15,42862440
23-May-25,24.10,25.15,23.63,24.97,118626553
22-May-25,25.27,25.47,24.65,24.66,239135230
21-May-25,26.48,26.65,25.18,25.25,249902309
20-May-25,26.40,26.97,26.13,26.75,131427529
19-May-25,26.07,26.50,25.69,26.30,139723050
16-May-25,24.86,26.25,24.25,26.25,331966960
15-May-25,25.28,25.46,24.94,25.46,152467182
14-May-25,25.27,25.72,24.61,24.94,214894221
13-May-25,25.81,26.00,25.00,25.17,225878830
12-May-25,26.00,26.15,25.27,25.56,147586223
09-May-25,26.03,26.48,25.84,26.27,123939389
08-May-25,25.53,26.58,25.34,26.00,146361594
07-May-25,25.03,25.10,24.50,24.97,123083508
06-May-25,24.63,25.01,24.57,24.90,131084207
05-May-25,24.41,24.72,24.04,24.49,69493914
02-May-25,24.86,24.89,24.21,24.51,120133295
30-Apr-25,24.36,24.85,24.31,24.79,109005951
29-Apr-25,25.11,25.12,24.20,24.36,242113646
28-Apr-25,24.75,25.42,24.47,25.06,169598208
25-Apr-25,26.83,26.91,25.08,25.53,435110934
24-Apr-25,25.88,27.05,25.85,26.95,116373730
23-Apr-25,26.39,26.48,25.83,25.87,120109366
22-Apr-25,25.56,26.26,25.50,26.16,127617138
17-Apr-25,25.10,25.80,25.09,25.64,97347532
16-Apr-25,25.50,25.67,25.20,25.34,92715583
15-Apr-25,25.01,25.75,25.01,25.62,108179964
14-Apr-25,25.29,25.43,24.98,25.20,120645702
11-Apr-25,24.83,24.94,23.97,24.92,194065868
10-Apr-25,24.78,24.95,24.42,24.73,117357520
09-Apr-25,24.30,25.25,24.10,24.84,192193220
08-Apr-25,24.59,25.07,24.50,24.55,190035535
07-Apr-25,24.09,25.02,23.74,24.26,146056480
04-Apr-25,24.61,24.85,24.13,24.42,130708076
03-Apr-25,24.00,25.39,23.82,25.19,161916937
02-Apr-25,24.19,24.58,23.98,24.13,82031849
01-Apr-25,23.93,24.45,23.82,24.17,81388324
31-Mar-25,24.07,24.45,23.81,23.90,89554145
28-Mar-25,24.10,24.66,23.91,24.30,125986865
27-Mar-25,24.16,24.35,23.90,24.17,119820194
26-Mar-25,23.73,24.38,23.64,23.99,123243004
25-Mar-25,23.44,24.09,23.41,23.73,91538998
24-Mar-25,24.00,24.00,23.43,23.49,85538771
21-Mar-25,24.10,24.35,23.34,23.90,206216185
20-Mar-25,24.04,24.70,23.85,23.85,227871051
19-Mar-25,23.40,24.24,23.38,24.02,220498147
18-Mar-25,23.32,23.91,23.32,23.42,151075261
17-Mar-25,23.02,23.42,22.86,23.32,122571075
14-Mar-25,22.60,23.28,22.52,23.02,121065082
13-Mar-25,22.35,22.77,21.95,22.60,124713710
12-Mar-25,21.56,22.39,21.56,22.24,130671723
11-Mar-25,21.65,21.76,21.18,21.56,105589788
10-Mar-25,21.62,21.94,21.48,21.64,95709809
07-Mar-25,20.90,22.01,20.74,21.75,172734784
06-Mar-25,21.01,21.79,20.94,21.10,133683651
05-Mar-25,20.25,21.09,20.25,20.88,94793749
28-Feb-25,21.05,21.52,20.50,20.75,148855586
27-Feb-25,21.23,21.61,21.21,21.32,84915013
26-Feb-25,22.08,22.14,21.29,21.36,71103348
25-Feb-25,21.58,22.09,21.58,21.80,64313431
24-Feb-25,22.44,22.55,21.65,21.66,101139818
21-Feb-25,22.32,22.56,22.18,22.46,103301117
20-Feb-25,22.33,22.47,21.95,22.26,96569768
19-Feb-25,22.17,22.38,22.04,22.21,105428183
18-Feb-25,22.62,22.75,22.19,22.40,184745345
17-Feb-25,21.96,22.89,21.96,22.57,216012711
14-Feb-25,21.31,22.00,21.26,21.83,142539768
13-Feb-25,20.95,21.15,20.69,21.15,74595909
12-Feb-25,20.90,21.03,20.46,20.92,112993716
11-Feb-25,20.64,21.28,20.60,21.15,83880400
10-Feb-25,20.58,20.89,20.58,20.63,57659802
07-Feb-25,21.00,21.25,20.37,20.48,160856127
06-Feb-25,20.72,21.12,20.68,21.00,78881828
05-Feb-25,20.64,20.86,20.30,20.80,96867983
04-Feb-25,20.58,20.91,20.51,20.67,134614795
03-Feb-25,20.27,20.86,20.12,20.69,146094934
31-Jan-25,20.48,20.84,20.32,20.43,175553682
30-Jan-25,19.67,20.51,19.64,20.38,161499896
29-Jan-25,19.43,19.67,19.21,19.55,76378262
28-Jan-25,19.40,19.62,19.30,19.36,43759184
27-Jan-25,18.45,19.65,18.41,19.54,108804981
24-Jan-25,18.55,18.96,18.38,18.70,83477778
23-Jan-25,18.80,18.88,18.36,18.54,100142801
22-Jan-25,18.37,18.92,18.10,18.65,156052448
21-Jan-25,17.97,18.36,17.88,18.30,61537522
20-Jan-25,17.81,18.32,17.67,17.95,59582244
17-Jan-25,17.83,18.10,17.63,17.87,111612846
16-Jan-25,18.06,18.09,17.61,17.75,136090104
15-Jan-25,16.93,17.97,16.91,17.94,139427068
14-Jan-25,16.51,16.76,16.26,16.73,94361979
13-Jan-25,16.55,16.55,16.20,16.39,84110699
10-Jan-25,16.50,16.53,16.16,16.51,78204911
09-Jan-25,16.21,16.71,16.16,16.55,45608500
08-Jan-25,16.54,16.60,16.11,16.27,159990591
07-Jan-25,16.94,17.08,16.71,16.85,136646240
06-Jan-25,16.63,16.82,16.33,16.74,166924414
03-Jan-25,16.54,16.70,16.30,16.43,65141876
02-Jan-25,16.90,16.98,16.27,16.57,120931607
30-Dec-24,17.12,17.34,16.91,16.95,96184018
27-Dec-24,17.23,17.34,16.98,17.12,75847936
26-Dec-24,17.36,17.46,17.09,17.09,53800887
23-Dec-24,17.85,18.04,17.32,17.32,64147887
20-Dec-24,17.65,18.38,17.61,17.98,156981409
19-Dec-24,17.19,17.67,17.08,17.59,185000729
18-Dec-24,17.89,18.14,16.96,17.10,325670573
17-Dec-24,17.98,18.40,17.75,18.22,156199757
16-Dec-24,18.15,18.16,17.81,17.82,166224657
13-Dec-24,18.25,18.38,18.03,18.05,160142823
12-Dec-24,18.92,19.00,18.01,18.25,477245861
11-Dec-24,18.87,20.01,18.52,19.29,237507781
10-Dec-24,18.66,18.94,18.50,18.63,111023138
09-Dec-24,18.60,18.68,18.26,18.39,129960986
06-Dec-24,18.84,19.10,18.32,18.54,197356025
05-Dec-24,18.68,19.29,18.64,18.82,184092227
04-Dec-24,18.39,18.60,18.19,18.40,159153446
03-Dec-24,18.26,18.64,18.12,18.36,177962611
02-Dec-24,18.45,18.55,18.24,18.28,165267739
29-Nov-24,18.51,18.63,17.80,18.40,263849950
28-Nov-24,19.86,19.87,18.42,18.49,368557574
27-Nov-24,21.58,21.69,20.12,20.12,227098834
26-Nov-24,21.24,21.67,20.92,21.58,99106234
25-Nov-24,21.09,21.42,21.00,21.09,113317756
22-Nov-24,20.69,21.09,20.44,21.09,105278361
21-Nov-24,20.74,20.78,20.40,20.41,76024867
19-Nov-24,20.90,21.03,20.60,20.88,89779353
18-Nov-24,21.25,21.31,20.67,20.72,133084646
14-Nov-24,22.00,22.24,21.13,21.20,161830603
13-Nov-24,21.63,22.07,21.56,21.87,185364607
12-Nov-24,21.80,21.95,21.50,21.69,66474953
11-Nov-24,21.31,22.01,21.31,21.81,67345522
08-Nov-24,21.58,21.64,21.07,21.50,77582678
07-Nov-24,21.61,22.43,21.40,21.74,103731083
06-Nov-24,21.61,22.11,21.04,21.89,170276963
05-Nov-24,22.05,22.32,21.54,22.17,86338892
04-Nov-24,21.71,22.12,21.53,21.95,140726266
01-Nov-24,21.96,21.96,21.23,21.30,171632825
31-Oct-24,21.67,22.24,21.67,21.74,121783330
30-Oct-24,21.22,21.87,21.19,21.87,253628006
29-Oct-24,21.38,21.46,21.05,21.23,80985250
28-Oct-24,21.38,21.58,21.12,21.21,77180009
25-Oct-24,21.65,21.79,21.07,21.15,63641846
24-Oct-24,21.22,21.65,20.89,21.65,109849959
23-Oct-24,21.26,21.33,21.03,21.30,74940890
22-Oct-24,21.47,21.53,21.11,21.40,120459534
21-Oct-24,21.70,21.90,21.52,21.52,68196151
18-Oct-24,22.07,22.26,21.64,21.66,164678399
17-Oct-24,22.19,22.28,21.62,21.90,147559456
16-Oct-24,22.10,22.72,21.89,22.40,236726817
15-Oct-24,21.88,22.09,21.66,22.00,132193280
14-Oct-24,21.40,21.86,21.23,21.67,101695488
11-Oct-24,21.76,21.76,21.22,21.40,99427644
10-Oct-24,21.75,21.92,21.53,21.78,88166360
09-Oct-24,21.90,22.44,21.42,21.71,236337188
08-Oct-24,21.09,21.83,20.98,21.82,119999608
07-Oct-24,21.53,21.64,21.07,21.34,103057505
04-Oct-24,21.06,21.35,20.88,21.24,98895846
03-Oct-24,21.28,21.28,20.72,21.19,171241238
02-Oct-24,20.82,21.68,20.82,21.54,187748336
01-Oct-24,20.83,21.11,20.49,20.61,94740940
30-Sep-24,20.77,20.77,20.38,20.52,88585965
27-Sep-24,20.84,21.25,20.51,20.70,174813587
26-Sep-24,20.69,20.99,20.62,20.87,87141662
25-Sep-24,20.45,20.97,20.40,20.45,148003950
24-Sep-24,20.45,20.74,20.19,20.45,154722415
23-Sep-24,20.60,20.61,19.81,20.19,220119991
20-Sep-24,21.85,21.85,20.56,20.73,159837532
19-Sep-24,22.45,22.57,21.79,21.83,99628935
18-Sep-24,22.42,22.79,22.21,22.34,95876100
17-Sep-24,22.27,22.48,22.17,22.43,57671750
16-Sep-24,22.38,22.50,22.10,22.50,64580334
13-Sep-24,21.64,22.40,21.64,22.28,102925723
12-Sep-24,21.40,21.61,21.30,21.53,73722759
11-Sep-24,21.42,21.64,21.35,21.53,57017340
10-Sep-24,21.40,21.61,21.28,21.48,85436259
09-Sep-24,21.55,21.85,21.49,21.50,65935832
06-Sep-24,21.70,21.94,21.40,21.55,104564246
05-Sep-24,21.59,21.82,21.45,21.71,72031172
04-Sep-24,21.27,21.95,21.11,21.59,131508894
03-Sep-24,21.58,21.67,21.01,21.20,149544524
02-Sep-24,21.62,21.89,21.45,21.60,70301541
30-Aug-24,22.00,22.05,21.49,21.82,129344220
29-Aug-24,22.54,22.76,22.02,22.21,145788659
28-Aug-24,22.49,22.78,22.16,22.69,112603386
27-Aug-24,22.43,22.73,22.30,22.63,72011570
26-Aug-24,22.61,22.71,22.28,22.53,62519624
23-Aug-24,21.80,22.92,21.63,22.57,139480491
22-Aug-24,22.10,22.15,21.42,21.60,103243499
21-Aug-24,22.22,22.48,22.01,22.22,134577473
20-Aug-24,21.79,22.33,21.64,22.17,131986192
19-Aug-24,21.47,21.95,21.35,21.80,112353652
16-Aug-24,22.14,22.51,21.25,21.38,184689553
15-Aug-24,21.63,22.31,21.42,22.14,141781237
14-Aug-24,21.30,21.72,21.26,21.63,69509844
13-Aug-24,21.68,21.83,21.21,21.30,75736196
12-Aug-24,22.00,22.00,21.43,21.65,98407086
09-Aug-24,21.35,22.04,21.35,21.77,225836599
08-Aug-24,20.22,20.76,20.22,20.65,119970679
07-Aug-24,19.60,20.20,19.50,20.20,71137920
06-Aug-24,19.50,19.66,19.01,19.34,124143635
05-Aug-24,19.06,19.77,18.74,19.45,139721358
02-Aug-24,19.74,20.40,19.63,19.96,111251798
01-Aug-24,19.63,20.07,19.50,19.61,149363363
31-Jul-24,19.30,19.62,19.22,19.49,78792281
30-Jul-24,19.39,19.57,19.18,19.21,50934417
29-Jul-24,19.82,19.87,19.41,19.55,47699547
26-Jul-24,19.62,19.80,19.40,19.66,58459461
25-Jul-24,19.65,19.89,19.49,19.57,108296074
24-Jul-24,20.15,20.15,19.62,19.79,70340350
23-Jul-24,20.85,20.85,20.02,20.15,68993553
22-Jul-24,20.06,20.75,20.01,20.68,150633164
19-Jul-24,20.08,20.40,19.89,19.99,114819982
18-Jul-24,20.53,20.59,19.69,19.85,158148301
17-Jul-24,20.88,21.09,20.66,20.69,79633498
16-Jul-24,20.62,20.87,20.50,20.87,102549862
15-Jul-24,20.24,20.57,20.14,20.57,65352470
12-Jul-24,20.98,21.11,20.28,20.28,134091364
11-Jul-24,20.80,21.25,20.65,21.17,166561429
10-Jul-24,20.21,20.78,20.21,20.55,120914059
09-Jul-24,19.61,20.12,19.43,20.04,73838114
08-Jul-24,20.05,20.09,19.56,19.73,113756011
05-Jul-24,19.82,20.10,19.45,19.99,235659930
04-Jul-24,19.40,19.95,19.39,19.82,141415065
03-Jul-24,18.97,19.34,18.97,19.11,90057446
02-Jul-24,18.61,19.00,18.45,18.85,94440440
01-Jul-24,18.85,18.88,18.48,18.61,114987510
28-Jun-24,19.29,19.57,18.78,18.85,112632643
27-Jun-24,19.15,19.56,19.07,19.50,148803452
26-Jun-24,19.30,19.50,18.92,19.08,121890117
25-Jun-24,19.51,19.78,19.42,19.56,139907045
24-Jun-24,19.03,19.69,19.03,19.51,124486604
21-Jun-24,18.60,19.13,18.45,18.98,176877995
20-Jun-24,19.10,19.44,18.59,18.59,113109028
19-Jun-24,18.75,18.95,18.53,18.85,95297405
18-Jun-24,18.70,19.02,18.57,18.80,145252950
17-Jun-24,19.00,19.04,18.70,18.70,61560170
14-Jun-24,18.97,19.34,18.83,19.04,119451320
13-Jun-24,19.03,19.22,18.80,18.98,94380712
12-Jun-24,19.75,20.05,18.80,18.95,153592786
11-Jun-24,19.27,19.64,19.25,19.53,90193363
10-Jun-24,19.50,19.70,19.21,19.34,51317004
07-Jun-24,19.79,20.17,19.44,19.57,77562259
06-Jun-24,19.87,20.46,19.65,20.17,143217767
05-Jun-24,19.19,19.93,19.19,19.71,182405258
04-Jun-24,19.17,19.46,19.03,19.34,60901464
03-Jun-24,19.10,19.52,18.95,19.22,87648966
31-May-24,19.30,19.42,18.94,19.11,82647822
29-May-24,19.27,19.43,19.15,19.27,77032866
28-May-24,20.01,20.02,19.30,19.37,136100791
27-May-24,19.56,19.82,19.44,19.63,45320403
24-May-24,19.51,20.10,19.47,19.58,154055047
23-May-24,19.76,19.84,19.10,19.36,178920881
22-May-24,20.43,20.50,19.77,19.81,109423626
21-May-24,20.55,20.82,20.46,20.65,112911715
20-May-24,20.53,20.98,20.21,20.49,74969939
17-May-24,20.85,20.97,20.45,20.62,87165561
16-May-24,21.02,21.13,20.47,20.92,85920431
15-May-24,20.74,21.08,20.56,20.75,122418273
14-May-24,20.64,20.93,20.55,20.63,60078136
13-May-24,20.95,21.07,20.60,20.60,61128791
10-May-24,21.27,21.76,20.47,20.91,120971234
09-May-24,21.09,21.38,20.80,21.32,143639795
08-May-24,21.64,21.77,21.34,21.69,117292415
07-May-24,21.70,21.92,21.50,21.73,50616925
06-May-24,21.80,22.10,21.54,21.59,62849235
03-May-24,21.20,21.95,21.08,21.81,174978466
02-May-24,20.78,20.96,20.44,20.59,170967006
30-Apr-24,20.83,20.91,20.30,20.30,67166379
29-Apr-24,20.93,21.24,20.85,21.07,55484187
26-Apr-24,20.65,21.29,20.65,20.91,150298248
25-Apr-24,21.10,21.24,20.71,20.98,114815966
24-Apr-24,21.25,21.35,20.81,21.25,129414542
23-Apr-24,20.96,21.34,20.70,21.30,112247824
22-Apr-24,21.00,21.33,20.74,21.19,142451261
19-Apr-24,20.47,21.12,20.37,20.89,255195440
18-Apr-24,20.97,21.13,20.32,20.56,117394351
17-Apr-24,21.70,21.84,20.86,21.00,168421898
16-Apr-24,20.90,21.54,20.64,21.23,207534802
15-Apr-24,22.73,22.79,21.04,21.35,282432428
12-Apr-24,23.75,23.80,22.66,22.72,119242721
11-Apr-24,23.63,24.03,23.34,23.89,128358313
10-Apr-24,24.47,24.47,23.51,23.63,193704025
09-Apr-24,23.87,24.55,23.87,24.38,125612416
08-Apr-24,23.50,24.01,23.31,23.81,92724876
05-Apr-24,23.45,23.56,22.95,23.43,192889854
04-Apr-24,24.09,24.46,23.29,23.40,175978166
03-Apr-24,23.78,23.94,23.18,23.83,117178946
02-Apr-24,24.38,24.38,23.63,23.87,141021105
01-Apr-24,25.00,25.22,24.40,24.45,147399747
28-Mar-24,25.12,25.44,24.83,24.94,116753038
27-Mar-24,24.39,25.27,24.39,25.10,151043317
26-Mar-24,23.96,24.62,23.95,24.23,115767921
25-Mar-24,24.21,24.40,24.00,24.17,69283728
22-Mar-24,24.51,24.72,24.07,24.22,71207124
21-Mar-24,24.83,24.83,24.30,24.62,88378706
20-Mar-24,24.01,24.97,23.94,24.84,120696561
19-Mar-24,24.07,24.32,23.51,23.96,142771414
18-Mar-24,24.63,24.89,23.71,23.97,149843920
15-Mar-24,25.16,25.42,24.45,24.63,239477371
14-Mar-24,25.50,25.78,25.16,25.37,98288200
13-Mar-24,25.05,25.59,24.94,25.49,136189806
12-Mar-24,24.80,25.20,24.67,25.08,142874182
11-Mar-24,24.42,24.67,24.22,24.59,69658275
08-Mar-24,24.08,24.81,23.81,24.64,108131167
07-Mar-24,24.50,24.80,24.08,24.14,87927274
06-Mar-24,24.33,24.79,24.06,24.47,117637103
05-Mar-24,24.25,24.83,23.95,24.12,80475311
04-Mar-24,24.50,24.60,23.91,24.18,88809615
01-Mar-24,24.02,24.69,23.84,24.47,153836532
29-Feb-24,23.33,24.15,23.30,24.05,121533962
28-Feb-24,23.68,23.75,23.25,23.56,64188548
27-Feb-24,23.09,24.01,23.09,23.81,94532538
26-Feb-24,22.79,23.28,22.73,22.89,43620133
23-Feb-24,23.11,23.17,22.80,22.90,53648603
22-Feb-24,22.99,23.22,22.75,23.11,92227217
21-Feb-24,22.53,22.94,22.12,22.92,85888931
20-Feb-24,21.75,22.85,21.62,22.53,113122995
19-Feb-24,22.00,22.00,21.62,21.85,45122935
16-Feb-24,22.17,22.42,21.90,22.03,82917910
15-Feb-24,22.91,22.95,22.10,22.10,156329410
14-Feb-24,22.93,22.95,22.56,22.58,71679622
09-Feb-24,22.65,23.36,22.51,23.13,119958337
08-Feb-24,23.10,23.70,21.88,22.69,182060301
07-Feb-24,22.61,23.25,22.46,23.06,63845347
06-Feb-24,22.21,22.91,22.19,22.71,75073650
05-Feb-24,22.43,22.57,21.85,22.13,82093747
02-Feb-24,22.62,22.76,21.99,22.52,124277748
01-Feb-24,22.45,22.92,22.39,22.62,116317228
31-Jan-24,22.19,23.12,22.16,22.36,286559399
30-Jan-24,22.53,22.62,21.98,22.16,109356599
29-Jan-24,22.78,22.93,22.49,22.55,66046050
26-Jan-24,23.25,23.34,22.62,22.84,104264534
25-Jan-24,22.35,23.37,22.35,23.16,100956621
24-Jan-24,22.76,23.10,22.07,22.34,96277480
23-Jan-24,22.32,22.82,22.25,22.50,88537976
22-Jan-24,22.42,22.65,21.92,22.25,146554335
19-Jan-24,21.84,22.48,21.30,22.31,201312085
18-Jan-24,22.51,22.63,21.70,21.78,116365475
17-Jan-24,22.34,22.72,22.18,22.42,112819150
16-Jan-24,22.87,22.90,22.37,22.43,118472766
15-Jan-24,22.68,23.25,22.56,22.87,49586521
12-Jan-24,23.06,23.64,22.22,22.86,152961903
11-Jan-24,22.88,23.10,22.64,22.94,128168527
10-Jan-24,22.78,23.12,22.60,22.85,71204329
09-Jan-24,22.61,22.89,22.32,22.72,85803486
08-Jan-24,22.10,23.00,21.85,22.78,110415934
05-Jan-24,21.82,22.60,21.63,22.16,155235952
04-Jan-24,22.67,22.70,21.77,21.92,204493815
03-Jan-24,22.91,23.09,22.42,22.74,191534319
02-Jan-24,23.93,23.97,23.00,23.14,112606370
28-Dec-23,23.95,24.28,23.84,24.08,82036655
27-Dec-23,24.00,24.16,23.69,24.08,72146980
26-Dec-23,24.25,24.52,23.98,24.16,69896702
22-Dec-23,23.87,24.30,23.67,24.22,87554278
21-Dec-23,24.30,24.30,23.56,23.78,145690408
20-Dec-23,24.09,24.49,23.74,24.01,93807842
19-Dec-23,24.59,24.76,24.16,24.29,72983754
18-Dec-23,23.70,24.68,23.66,24.38,125294008
15-Dec-23,24.30,24.47,23.41,23.60,112128383
14-Dec-23,24.00,25.06,24.00,24.31,272057337
13-Dec-23,22.42,24.00,22.42,23.66,179696150
12-Dec-23,22.42,22.64,22.24,22.43,96420134
11-Dec-23,22.70,22.78,22.34,22.53,81505141
08-Dec-23,22.99,23.20,22.27,22.83,161777266
07-Dec-23,21.82,23.14,21.78,23.00,285781365
06-Dec-23,22.40,22.78,21.78,21.96,133378267
05-Dec-23,21.58,22.45,21.56,22.29,175358650
04-Dec-23,22.10,22.10,21.37,21.46,95923712
01-Dec-23,21.96,22.50,21.44,22.21,174130277
30-Nov-23,20.98,21.95,20.72,21.84,195312372
29-Nov-23,21.28,21.49,20.77,20.87,141627590
28-Nov-23,20.49,21.16,20.41,21.09,126392406
27-Nov-23,20.65,20.88,20.30,20.59,68557296
24-Nov-23,20.59,20.82,20.32,20.58,79388194
23-Nov-23,20.17,20.71,19.89,20.58,58009925
22-Nov-23,20.15,20.71,20.07,20.17,98242276
21-Nov-23,20.80,20.81,19.56,19.99,163847484
20-Nov-23,20.95,21.02,20.60,20.85,94894979
17-Nov-23,21.48,21.69,20.71,20.90,156476067
16-Nov-23,20.99,21.66,20.96,21.46,191941131
14-Nov-23,20.34,21.55,20.33,21.00,201702514
13-Nov-23,20.45,20.63,20.30,20.31,76287007
10-Nov-23,20.14,20.81,19.70,20.48,228674515
09-Nov-23,20.03,20.53,19.81,20.05,148925026
08-Nov-23,20.22,20.58,19.91,20.03,75187209
07-Nov-23,19.55,20.45,19.40,20.17,122161610
06-Nov-23,19.68,19.89,19.44,19.55,80455507
03-Nov-23,19.00,19.94,19.00,19.67,161279905
01-Nov-23,18.18,18.37,17.86,18.29,113152210
31-Oct-23,17.96,18.05,17.44,17.99,68189929
30-Oct-23,18.24,18.43,17.69,17.84,91487556
27-Oct-23,19.12,19.30,18.15,18.20,107083785
26-Oct-23,18.55,19.24,18.39,19.04,113256297
25-Oct-23,18.69,18.98,18.23,18.41,60841737
24-Oct-23,18.70,18.98,18.46,18.68,73292353
23-Oct-23,18.10,18.81,18.10,18.51,79863563
20-Oct-23,18.08,18.53,17.97,18.28,76738365
19-Oct-23,18.11,18.68,18.11,18.26,78587738
18-Oct-23,18.49,18.49,17.94,18.03,110063758
17-Oct-23,18.85,19.19,18.54,18.68,99852558
16-Oct-23,19.02,19.51,18.83,19.10,67192260
13-Oct-23,19.22,19.46,18.83,18.93,122832974
11-Oct-23,19.75,19.98,19.55,19.71,157736346
10-Oct-23,19.18,19.88,19.18,19.73,125197436
09-Oct-23,18.59,19.21,18.53,19.07,85931158
06-Oct-23,18.70,19.08,18.34,18.91,153043530
05-Oct-23,19.59,19.71,18.90,19.20,121334938
04-Oct-23,19.27,19.85,19.16,19.69,134309670
03-Oct-23,19.82,19.85,19.00,19.15,100097853
02-Oct-23,20.20,20.20,19.76,19.94,63054996
29-Sep-23,20.46,20.58,19.87,20.27,159859176
28-Sep-23,19.81,20.29,19.72,20.10,192796581
27-Sep-23,20.10,20.44,19.47,19.90,151644670
26-Sep-23,20.36,20.44,19.80,20.02,129017444
25-Sep-23,20.80,20.81,20.19,20.58,145600578
22-Sep-23,21.66,21.66,20.66,20.85,147237698
21-Sep-23,21.75,21.75,21.23,21.41,132291526
20-Sep-23,21.70,22.63,21.70,22.03,128041477
19-Sep-23,21.73,21.74,21.36,21.57,95596190
18-Sep-23,21.78,22.20,21.66,21.82,94975969
15-Sep-23,22.01,22.14,21.42,21.68,102740799
14-Sep-23,22.61,22.61,21.69,22.02,182572555
13-Sep-23,22.66,23.10,22.44,22.56,164927111
12-Sep-23,22.20,22.71,22.04,22.54,63417505
11-Sep-23,21.73,22.46,21.73,22.21,146978847
08-Sep-23,21.37,21.73,21.18,21.58,106545404
06-Sep-23,21.85,22.10,21.28,21.47,136685846
05-Sep-23,22.40,22.40,21.82,21.90,105679586
04-Sep-23,22.66,22.90,22.12,22.46,58418717
01-Sep-23,22.65,23.02,22.52,22.79,97079511
31-Aug-23,23.11,23.11,22.38,22.44,84860055
30-Aug-23,23.55,23.70,23.00,23.07,57610859
29-Aug-23,23.35,23.71,23.16,23.46,46736187
28-Aug-23,23.04,23.47,22.91,23.29,108955275
25-Aug-23,23.67,23.68,22.86,23.15,93513450
24-Aug-23,24.26,24.31,23.57,23.78,81956612
23-Aug-23,23.93,24.36,23.67,24.20,192099322
22-Aug-23,23.51,24.00,23.51,23.83,259120476
21-Aug-23,23.55,23.83,23.03,23.45,126514013
18-Aug-23,23.17,23.74,22.91,23.70,121368315
17-Aug-23,24.50,24.70,23.17,23.41,166119214
16-Aug-23,24.70,25.07,24.28,24.45,106616615
15-Aug-23,24.65,24.97,24.12,24.64,109957359
14-Aug-23,25.67,25.71,24.28,24.67,142190696
11-Aug-23,25.45,25.90,25.23,25.71,174390840
10-Aug-23,25.00,25.25,24.81,25.07,88418367
09-Aug-23,24.95,25.04,24.67,24.87,71984474
08-Aug-23,24.40,25.32,24.08,24.97,130321232
07-Aug-23,25.00,25.08,24.76,24.90,68903042
04-Aug-23,24.85,25.27,24.75,24.98,188483133
03-Aug-23,24.79,25.49,24.35,24.77,311171305
02-Aug-23,23.54,24.47,23.31,24.10,192564848
01-Aug-23,23.61,23.70,23.21,23.52,284905310
31-Jul-23,23.79,24.22,23.62,23.82,93392509
28-Jul-23,23.53,23.67,23.09,23.53,65900855
27-Jul-23,23.70,23.97,23.31,23.41,63210732
26-Jul-23,23.35,23.72,22.89,23.58,82891355
25-Jul-23,22.94,23.97,22.94,23.50,188313432
24-Jul-23,22.24,22.75,22.20,22.65,70701872
21-Jul-23,22.15,22.59,22.14,22.39,103431006
20-Jul-23,22.27,22.35,21.81,22.08,98702400
19-Jul-23,22.27,22.32,21.72,22.05,128885920
18-Jul-23,22.00,22.28,21.79,22.28,126700280
17-Jul-23,21.64,22.14,21.43,21.96,126941512
14-Jul-23,22.40,22.44,21.72,21.89,218590657
13-Jul-23,21.36,22.72,21.33,22.51,437903025
12-Jul-23,20.70,21.04,20.70,20.71,125311765
11-Jul-23,20.60,20.60,19.92,20.44,110629323
10-Jul-23,20.97,21.30,20.48,20.73,178571715
07-Jul-23,20.06,21.14,19.93,21.05,145792344
06-Jul-23,20.05,20.28,19.67,19.91,113667367
05-Jul-23,19.64,20.39,19.46,20.23,98926174
04-Jul-23,19.91,19.95,19.49,19.73,64517888
03-Jul-23,20.21,20.27,19.77,19.94,85037128
30-Jun-23,19.90,20.45,19.88,20.13,208708843
29-Jun-23,19.01,19.84,18.96,19.76,93172072
28-Jun-23,18.96,19.41,18.86,19.01,79344038
27-Jun-23,19.93,19.95,18.62,19.01,172314077
26-Jun-23,19.90,19.95,19.30,19.66,132432545
23-Jun-23,19.29,19.75,19.17,19.70,107726229
22-Jun-23,19.68,19.80,18.75,19.17,255612813
21-Jun-23,19.30,19.90,19.30,19.84,179652060
20-Jun-23,19.40,19.45,19.09,19.29,107954284
19-Jun-23,18.93,19.56,18.93,19.43,72644307
16-Jun-23,19.34,19.54,19.05,19.05,136040576
15-Jun-23,19.21,19.69,19.17,19.44,136041960
14-Jun-23,18.85,19.21,18.79,19.19,130687025
13-Jun-23,19.19,19.28,18.70,18.81,127288556
12-Jun-23,19.39,19.58,19.09,19.12,173065995
09-Jun-23,19.75,19.98,19.36,19.39,92089868
07-Jun-23,19.60,19.82,19.34,19.58,108133253
06-Jun-23,19.13,19.69,19.11,19.47,100011379
05-Jun-23,19.20,19.31,18.90,19.13,68538862
02-Jun-23,19.35,19.53,18.99,19.20,165211792
01-Jun-23,18.81,19.10,18.71,18.95,136572585
31-May-23,18.40,18.96,18.28,18.68,182168940
30-May-23,18.88,19.15,18.44,18.55,105114707
29-May-23,19.00,19.03,18.62,18.79,79967830
26-May-23,18.98,19.06,18.69,18.81,141922546
25-May-23,17.94,18.82,17.93,18.71,188274954
24-May-23,17.35,17.86,17.23,17.62,87937847
23-May-23,17.35,17.85,17.32,17.48,140935569
22-May-23,17.13,17.68,17.10,17.39,77468276
19-May-23,17.22,17.61,17.07,17.15,91409289
18-May-23,16.68,17.20,16.60,17.10,85323064
17-May-23,16.79,16.89,16.48,16.75,84864745
16-May-23,16.68,17.06,16.52,16.61,100339598
15-May-23,16.58,16.85,16.45,16.70,64647218
12-May-23,16.50,16.88,15.74,16.49,144936980
11-May-23,16.35,16.82,16.15,16.67,71781619
10-May-23,15.97,16.50,15.97,16.41,74610581
09-May-23,15.90,16.31,15.84,16.03,66785783
08-May-23,16.10,16.46,15.90,15.98,56564651
05-May-23,15.66,16.11,15.61,15.97,104359525
04-May-23,14.97,15.70,14.97,15.54,107489863
03-May-23,14.75,14.97,14.55,14.90,51091284
02-May-23,15.31,15.37,14.75,15.21,96337132
28-Apr-23,15.32,15.63,15.15,15.45,133761371
27-Apr-23,14.70,15.29,14.61,15.21,51663920
26-Apr-23,14.89,15.04,14.62,14.78,82320756
25-Apr-23,14.95,15.04,14.69,14.88,40338714
24-Apr-23,14.98,15.22,14.75,15.06,42928683
20-Apr-23,14.86,15.02,14.50,14.98,79062117
19-Apr-23,15.21,15.24,14.61,14.93,94882993
18-Apr-23,15.71,15.80,15.12,15.41,56430446
17-Apr-23,15.57,15.75,15.36,15.65,42379356
14-Apr-23,15.77,15.86,15.36,15.51,84064791
13-Apr-23,15.86,16.11,15.66,15.84,93109395
12-Apr-23,15.29,16.24,15.20,15.82,155382466
11-Apr-23,14.24,15.46,14.22,15.24,155247189
10-Apr-23,13.93,14.20,13.70,13.90,55731424
06-Apr-23,13.85,14.05,13.74,13.90,26672274
05-Apr-23,13.89,14.08,13.77,13.91,59463311
04-Apr-23,13.65,14.05,13.56,13.91,58636046
03-Apr-23,13.97,13.97,13.65,13.65,57074634
31-Mar-23,14.19,14.28,13.82,14.08,84364625
30-Mar-23,13.91,14.54,13.89,14.19,85197309
29-Mar-23,13.67,13.72,13.37,13.57,61294767
28-Mar-23,13.55,13.78,13.29,13.57,64796281
27-Mar-23,13.15,13.66,13.15,13.61,56877108
24-Mar-23,13.31,13.68,13.01,13.11,103034478
23-Mar-23,14.16,14.25,13.02,13.26,120693465
22-Mar-23,14.18,14.65,14.07,14.13,57827185
21-Mar-23,14.32,14.39,14.06,14.21,32745770
20-Mar-23,14.71,14.86,14.19,14.25,73401123
17-Mar-23,15.90,15.90,14.59,14.74,214307888
16-Mar-23,15.76,16.08,15.67,15.93,96845963
15-Mar-23,15.54,15.80,15.20,15.69,110987792
14-Mar-23,16.15,16.46,15.63,15.70,83895842
13-Mar-23,15.81,16.36,15.58,16.09,60680120
10-Mar-23,16.37,16.37,15.81,15.92,55839100
09-Mar-23,15.83,16.76,15.81,16.41,143811806
08-Mar-23,15.37,16.04,15.15,15.96,146370516
07-Mar-23,15.06,15.49,15.00,15.28,141645098
06-Mar-23,14.72,15.15,14.70,15.03,35547872
03-Mar-23,14.79,14.88,14.61,14.73,25404275
02-Mar-23,14.87,15.19,14.61,14.79,78798627
01-Mar-23,15.07,15.10,14.46,14.86,66345035
28-Feb-23,15.15,15.32,14.96,14.98,52196679
27-Feb-23,15.09,15.32,14.85,15.15,54598396
24-Feb-23,15.15,15.24,14.87,15.02,55470098
23-Feb-23,15.06,15.43,15.06,15.21,66752334
22-Feb-23,14.63,15.19,14.62,15.19,177524806
17-Feb-23,14.68,14.96,14.61,14.73,58030856
16-Feb-23,15.33,15.34,14.71,14.80,160522883
15-Feb-23,15.24,15.74,14.96,15.47,177146227
14-Feb-23,15.73,15.73,15.14,15.27,221683703
13-Feb-23,15.20,15.86,15.13,15.58,92981351
10-Feb-23,14.67,15.29,14.60,15.15,98130070
09-Feb-23,14.62,15.05,14.44,14.73,176329222
08-Feb-23,14.13,14.75,14.07,14.64,125845036
07-Feb-23,14.09,14.25,13.89,14.03,158835973
06-Feb-23,13.90,14.14,13.83,14.04,229124744
03-Feb-23,14.90,14.98,14.38,14.48,111960649
02-Feb-23,14.85,15.71,14.85,15.08,295372149
01-Feb-23,15.16,15.21,14.65,14.97,80257304
31-Jan-23,14.90,15.33,14.84,15.18,101483059
30-Jan-23,14.90,15.09,14.69,14.78,62716814
27-Jan-23,15.03,15.19,14.60,14.85,90035772
26-Jan-23,14.99,15.27,14.85,15.08,144402071
25-Jan-23,14.63,15.14,14.53,14.94,95042094
24-Jan-23,14.53,14.80,14.34,14.65,76272043
23-Jan-23,14.32,14.81,14.23,14.49,82995609
20-Jan-23,14.41,14.58,14.19,14.32,83492124
19-Jan-23,14.25,14.54,13.85,14.42,149635566
18-Jan-23,14.50,15.05,14.29,14.40,218548930
17-Jan-23,13.67,14.18,13.63,14.04,117314164
16-Jan-23,13.65,13.89,13.45,13.62,36951414
13-Jan-23,13.97,14.06,13.62,13.76,54396600
12-Jan-23,14.04,14.41,13.78,14.11,74943570
11-Jan-23,13.93,14.20,13.70,14.14,58790665
10-Jan-23,13.52,14.09,13.25,13.93,102389786
09-Jan-23,13.54,13.83,13.27,13.58,108939232
06-Jan-23,13.12,13.84,13.00,13.71,154628848
05-Jan-23,12.85,13.14,12.65,13.10,98837450
04-Jan-23,12.50,12.80,12.25,12.76,108699420
03-Jan-23,12.87,13.12,12.24,12.28,98851408
02-Jan-23,12.89,12.96,12.45,12.85,70652923
29-Dec-22,13.37,13.78,12.95,13.07,82725472
28-Dec-22,12.84,13.58,12.81,13.36,90153809
27-Dec-22,13.32,13.36,12.55,12.76,75371544
26-Dec-22,13.45,13.52,13.08,13.24,17797185
23-Dec-22,13.03,13.83,13.03,13.47,94972522
22-Dec-22,12.99,13.16,12.74,12.97,66162364
21-Dec-22,13.17,13.28,12.48,12.93,130807275
20-Dec-22,12.74,13.74,12.54,13.00,140159321
19-Dec-22,12.20,12.97,12.11,12.77,116785077
16-Dec-22,12.29,12.48,11.90,12.10,221266257
15-Dec-22,12.41,12.98,12.28,12.66,116540702
14-Dec-22,12.07,12.73,11.58,12.50,172435953
13-Dec-22,12.68,12.92,12.08,12.14,114086458
12-Dec-22,13.02,13.36,12.38,12.55,116006791
09-Dec-22,13.30,13.38,13.03,13.10,78617902
08-Dec-22,13.81,13.81,13.09,13.22,96376728
07-Dec-22,13.69,14.15,13.69,13.86,74248683
06-Dec-22,13.66,13.87,13.52,13.74,86915141
05-Dec-22,14.45,14.47,13.47,13.61,127254968
02-Dec-22,14.19,15.02,14.08,14.62,124772742
01-Dec-22,14.36,14.44,13.92,14.09,156692369
30-Nov-22,14.32,14.46,13.78,14.36,148318372
29-Nov-22,13.68,14.55,13.60,14.34,99516846
28-Nov-22,13.85,14.00,13.61,13.68,47715743
25-Nov-22,14.37,14.40,13.62,13.82,63881332
24-Nov-22,13.94,14.62,13.87,14.33,65894200
23-Nov-22,14.15,14.16,13.53,13.79,147888766
22-Nov-22,14.72,14.86,13.96,14.21,93392861
21-Nov-22,13.90,14.78,13.84,14.70,165035230
18-Nov-22,13.93,14.68,13.52,13.61,178739233
17-Nov-22,14.00,14.10,12.70,13.70,332549270
16-Nov-22,15.07,15.09,14.00,14.21,149827159
14-Nov-22,14.60,15.35,14.59,15.13,152541796
11-Nov-22,15.21,15.75,14.29,14.48,271057140
10-Nov-22,16.54,16.54,15.08,15.20,331508590
09-Nov-22,17.03,17.53,17.03,17.22,96753456
08-Nov-22,17.20,17.71,16.90,17.20,117307177
07-Nov-22,18.39,18.46,17.19,17.31,281621272
04-Nov-22,18.66,18.84,18.31,18.44,148042064
03-Nov-22,17.95,18.60,17.94,18.32,107008824
01-Nov-22,18.78,18.91,18.04,18.59,144335898
31-Oct-22,17.50,18.86,17.38,18.60,196556451
28-Oct-22,17.63,18.00,17.38,17.87,191658587
27-Oct-22,16.78,17.96,16.78,17.68,120517583
26-Oct-22,17.50,17.51,16.61,16.78,144705174
25-Oct-22,17.82,18.07,17.35,17.64,115621861
24-Oct-22,18.04,18.20,17.72,17.82,103457381
21-Oct-22,17.56,18.34,17.49,18.18,157650821
20-Oct-22,18.45,18.58,17.46,17.74,312838482
19-Oct-22,18.85,19.04,18.22,18.38,120343804
18-Oct-22,18.94,19.35,18.65,18.89,194748508
17-Oct-22,18.89,19.05,18.59,18.64,146919493
14-Oct-22,18.65,18.88,18.46,18.61,209050092
13-Oct-22,18.50,18.96,18.18,18.56,258526478
11-Oct-22,19.13,19.24,18.41,18.67,174938958
10-Oct-22,19.39,19.58,18.86,19.19,104103053
07-Oct-22,19.49,19.65,19.21,19.35,138674113
06-Oct-22,19.97,20.03,19.57,19.62,171828042
05-Oct-22,19.78,20.05,19.60,19.79,133524289
04-Oct-22,20.23,20.63,19.28,19.67,350650531
03-Oct-22,19.10,20.57,19.10,20.03,591424214
30-Sep-22,17.16,18.52,17.00,18.35,395611368
29-Sep-22,17.10,17.43,16.77,17.25,183766620
28-Sep-22,16.50,17.55,16.34,17.38,451515498
27-Sep-22,16.45,16.70,15.94,16.07,117528802
26-Sep-22,16.70,16.79,15.99,16.19,166104912
23-Sep-22,16.59,16.82,16.19,16.76,139753363
22-Sep-22,16.63,17.14,16.53,16.90,291236106
21-Sep-22,16.21,16.72,16.05,16.34,160790679
20-Sep-22,16.15,16.41,15.93,16.20,113572195
19-Sep-22,15.60,16.33,15.60,16.17,129919713
16-Sep-22,15.70,16.00,15.36,15.74,246350953
15-Sep-22,15.99,16.40,15.88,15.99,106652470
14-Sep-22,16.20,16.27,15.88,15.99,80866372
13-Sep-22,16.30,16.38,16.04,16.25,75923799
12-Sep-22,16.90,17.05,16.54,16.58,78780638
09-Sep-22,16.30,17.25,16.23,16.73,280946088
08-Sep-22,15.74,16.38,15.73,16.17,137410608
06-Sep-22,16.12,16.27,15.33,15.64,113749519
05-Sep-22,16.45,16.75,16.19,16.30,157101937
02-Sep-22,15.27,16.91,15.20,16.33,353760103
01-Sep-22,14.22,15.23,14.22,15.14,121909016
31-Aug-22,14.51,14.66,14.16,14.16,70808458
30-Aug-22,14.54,15.05,14.37,14.45,60266010
29-Aug-22,14.14,14.83,14.02,14.55,81033506
26-Aug-22,14.60,14.72,14.17,14.25,52718447
25-Aug-22,14.70,14.83,14.48,14.52,70873137
24-Aug-22,14.30,14.83,14.29,14.60,78583543
23-Aug-22,14.08,14.46,14.00,14.35,60958245
22-Aug-22,14.04,14.20,13.78,14.07,63092284
19-Aug-22,14.69,14.82,14.07,14.13,128837443
18-Aug-22,15.34,15.45,14.69,15.02,67793831
17-Aug-22,15.30,15.49,14.99,15.30,90885926
16-Aug-22,15.53,15.69,15.03,15.38,74736668
15-Aug-22,14.49,15.49,14.38,15.49,188324639
12-Aug-22,14.60,14.77,14.35,14.59,81396571
11-Aug-22,15.00,15.25,14.36,14.47,82196337
10-Aug-22,15.13,15.60,15.06,15.11,102049302
09-Aug-22,14.75,14.93,14.44,14.72,84668605
08-Aug-22,14.89,15.00,14.65,14.71,96700347
05-Aug-22,14.86,15.04,14.30,14.72,110173227
04-Aug-22,13.82,15.28,13.63,14.93,232926051
03-Aug-22,12.56,13.48,12.43,13.40,115310693
02-Aug-22,12.93,12.97,12.48,12.54,58927303
01-Aug-22,12.63,12.97,12.58,12.93,109716517
29-Jul-22,12.85,12.86,12.59,12.63,36591176
28-Jul-22,12.37,12.92,12.29,12.83,64419032
27-Jul-22,12.09,12.41,11.97,12.35,38888975
26-Jul-22,12.29,12.29,11.87,12.01,52794702
25-Jul-22,12.34,12.43,12.20,12.25,38278778
22-Jul-22,12.46,12.46,12.12,12.26,47316102
21-Jul-22,12.17,12.57,12.10,12.34,54687514
20-Jul-22,12.03,12.30,11.98,12.23,50762949
19-Jul-22,12.11,12.29,12.07,12.13,44815376
18-Jul-22,12.28,12.28,12.05,12.07,72297020
15-Jul-22,12.26,12.33,12.01,12.15,58848763
14-Jul-22,12.81,12.81,12.17,12.17,95391933
13-Jul-22,12.90,13.51,12.89,12.94,136200247
12-Jul-22,12.47,13.14,12.35,13.03,123864164
11-Jul-22,12.43,12.59,12.19,12.44,60945327
08-Jul-22,12.61,12.77,12.49,12.65,41944506
07-Jul-22,12.57,12.77,12.37,12.57,72439170
06-Jul-22,12.20,12.58,12.12,12.33,97939900
05-Jul-22,11.83,12.26,11.76,12.23,79590195
04-Jul-22,11.98,12.15,11.93,11.95,55073213
01-Jul-22,11.75,12.22,11.64,12.04,57966569
30-Jun-22,11.69,11.98,11.55,11.82,77096178
29-Jun-22,11.74,12.03,11.71,11.86,126979625
28-Jun-22,11.96,12.10,11.57,11.67,80088317
27-Jun-22,12.02,12.09,11.84,11.91,52780472
24-Jun-22,12.20,12.35,11.92,11.98,50362771
23-Jun-22,12.15,12.35,11.99,12.11,56974402
22-Jun-22,11.87,12.31,11.87,12.11,75173264
21-Jun-22,12.11,12.24,11.87,12.03,85203505
20-Jun-22,12.23,12.29,11.95,12.06,76080854
17-Jun-22,12.15,12.26,11.89,12.26,113321816
15-Jun-22,12.26,12.48,12.12,12.33,119883200
14-Jun-22,12.10,12.25,11.95,12.08,76605175
13-Jun-22,12.00,12.15,11.70,12.05,102968488
10-Jun-22,12.61,12.69,12.18,12.19,79713792
09-Jun-22,12.55,13.12,12.47,12.71,101463128
08-Jun-22,12.84,13.01,12.59,12.59,75351646
07-Jun-22,13.11,13.11,12.82,12.92,89604817
06-Jun-22,13.69,13.85,13.14,13.22,68475048
03-Jun-22,13.65,13.79,13.48,13.68,51357750
02-Jun-22,13.84,13.95,13.69,13.71,43841704
01-Jun-22,13.68,13.80,13.45,13.62,91039885
31-May-22,14.08,14.13,13.65,13.65,74942961
30-May-22,14.48,14.51,13.68,13.98,110690944
27-May-22,14.69,14.73,14.21,14.31,39014136
26-May-22,14.24,14.75,14.24,14.63,60053590
25-May-22,14.40,14.44,14.16,14.28,87983837
24-May-22,14.53,14.68,14.17,14.49,76066219
23-May-22,14.98,14.98,14.66,14.73,78923303
20-May-22,14.75,14.90,14.55,14.79,69562612
19-May-22,14.28,14.63,14.06,14.53,76605306
18-May-22,14.99,15.00,14.17,14.27,128821809
17-May-22,15.10,15.39,15.00,15.00,106728769
16-May-22,14.42,15.07,14.14,14.92,97591488
13-May-22,14.47,14.83,14.39,14.42,92208907
12-May-22,13.90,14.44,13.76,14.39,72334885
11-May-22,14.24,14.45,13.90,14.03,52009436
10-May-22,14.18,14.48,14.12,14.30,116661739
09-May-22,13.79,14.16,13.62,13.94,60848419
06-May-22,14.23,14.32,13.87,13.97,97431556
05-May-22,14.60,14.70,14.01,14.28,80642944
04-May-22,14.24,14.87,13.82,14.82,102105087
03-May-22,14.14,14.42,14.04,14.36,81412659
02-May-22,14.15,14.28,13.86,14.18,147456837
29-Apr-22,14.81,15.00,14.15,14.15,108135432
28-Apr-22,14.46,14.73,14.25,14.64,65144589
27-Apr-22,14.35,14.67,14.24,14.35,111635301
26-Apr-22,14.59,14.68,14.06,14.13,115261089
25-Apr-22,14.28,14.77,14.17,14.68,78586354
22-Apr-22,15.08,15.13,14.79,14.93,80839441
20-Apr-22,15.36,15.53,15.21,15.32,46840629
19-Apr-22,15.27,15.43,15.05,15.35,59330398
18-Apr-22,15.30,15.54,15.20,15.34,61874754
14-Apr-22,15.54,15.64,15.22,15.30,82023337
13-Apr-22,15.57,15.67,15.26,15.45,82186334
12-Apr-22,16.00,16.22,15.26,15.40,136502349
11-Apr-22,15.60,15.66,15.33,15.49,72375386
08-Apr-22,16.05,16.09,15.52,15.82,142330432
07-Apr-22,16.35,16.46,15.98,16.16,241691836
06-Apr-22,16.93,16.93,16.23,16.42,144281531
05-Apr-22,17.68,17.78,16.98,17.03,80666720
04-Apr-22,18.00,18.03,17.45,17.62,98603817
01-Apr-22,17.64,18.08,17.32,17.94,157545445
31-Mar-22,17.64,17.96,17.36,17.49,146015249
30-Mar-22,18.11,18.15,17.27,17.67,178593178
29-Mar-22,18.89,19.17,18.00,18.00,151126407
28-Mar-22,18.80,18.85,18.09,18.54,105163927
25-Mar-22,17.71,18.97,17.71,18.82,274964859
24-Mar-22,17.04,17.64,16.99,17.62,138737201
23-Mar-22,16.55,17.38,16.43,17.03,233205638
22-Mar-22,16.17,16.83,16.07,16.55,155640307
21-Mar-22,15.76,16.31,15.61,16.08,123394302
18-Mar-22,14.45,16.15,14.38,16.08,213665201
17-Mar-22,14.98,15.01,14.38,14.70,135373992
16-Mar-22,14.71,15.15,14.68,14.97,137252949
15-Mar-22,13.93,14.65,13.89,14.52,158550398
14-Mar-22,14.12,14.36,13.75,14.04,109940082
11-Mar-22,14.69,14.87,13.83,14.00,147094701
10-Mar-22,14.43,14.73,13.91,14.62,179115212
09-Mar-22,13.91,14.69,13.89,14.59,138714556
08-Mar-22,13.81,14.21,13.56,13.79,164312101
07-Mar-22,14.30,14.46,13.54,13.54,149905171
04-Mar-22,14.98,14.98,14.34,14.41,86294113
03-Mar-22,14.87,15.51,14.86,14.90,105357434
02-Mar-22,14.99,15.31,14.74,14.86,68407024
25-Feb-22,15.30,15.54,14.87,15.18,88716810
24-Feb-22,14.93,15.66,14.43,15.40,111469940
23-Feb-22,15.87,16.19,15.35,15.44,89039393
22-Feb-22,15.93,16.27,15.65,15.74,92550018
21-Feb-22,16.24,16.33,15.59,15.73,81311970
18-Feb-22,16.32,16.58,16.15,16.24,85190519
17-Feb-22,16.63,16.81,16.12,16.22,77133670
16-Feb-22,16.76,16.84,16.28,16.64,105940244
15-Feb-22,16.14,16.67,16.07,16.60,129538211
14-Feb-22,15.87,16.28,15.67,15.92,88981445
11-Feb-22,15.90,16.40,15.62,15.86,105751696
10-Feb-22,15.90,16.12,15.56,15.77,76454678
09-Feb-22,15.89,16.35,15.72,15.85,70707794
08-Feb-22,15.83,16.10,15.51,15.87,79153333
07-Feb-22,15.97,16.04,15.65,15.88,68588128
04-Feb-22,16.83,16.91,15.86,15.98,131216566
03-Feb-22,16.92,17.34,16.64,16.82,80354719
02-Feb-22,17.27,17.50,16.73,16.82,104223918
01-Feb-22,17.47,17.66,17.14,17.23,97763957
31-Jan-22,17.15,17.61,17.04,17.48,126987959
28-Jan-22,17.24,17.44,16.95,17.16,170352976
27-Jan-22,17.15,17.43,17.11,17.35,118976235
26-Jan-22,16.48,17.57,16.48,17.01,264374361
25-Jan-22,15.36,16.51,15.30,16.33,156468777
24-Jan-22,15.62,15.88,15.18,15.49,129056880
21-Jan-22,15.14,15.78,14.97,15.72,103463312
20-Jan-22,14.75,15.37,14.71,15.23,157651287
19-Jan-22,13.86,14.84,13.85,14.75,157012694
18-Jan-22,14.01,14.24,13.69,13.71,89878521
17-Jan-22,14.23,14.48,13.65,14.14,84936319
14-Jan-22,14.07,14.32,13.82,14.19,138960872
13-Jan-22,14.12,14.32,13.84,14.19,73183898
12-Jan-22,13.83,14.28,13.73,14.20,89013523
11-Jan-22,13.65,13.94,13.59,13.79,59820245
10-Jan-22,13.72,13.97,13.56,13.68,83236863
07-Jan-22,13.72,14.27,13.39,13.96,114116788
06-Jan-22,13.92,14.10,13.60,13.77,126051151
05-Jan-22,14.22,14.49,13.68,13.89,108977924
04-Jan-22,14.70,14.71,14.12,14.26,146317305
03-Jan-22,15.92,15.92,14.52,14.52,156786661
30-Dec-21,15.48,15.96,15.40,15.78,122285739
29-Dec-21,15.39,15.65,14.99,15.41,118700369
28-Dec-21,15.36,15.62,15.27,15.38,68378458
27-Dec-21,15.23,15.85,15.18,15.37,80398133
23-Dec-21,15.19,15.28,14.77,15.11,46242306
22-Dec-21,15.21,15.45,14.97,15.14,42111463
21-Dec-21,15.44,15.45,14.80,15.17,61248211
20-Dec-21,15.20,15.50,15.01,15.33,58871392
17-Dec-21,15.26,15.78,15.14,15.51,98861741
16-Dec-21,15.86,16.09,15.36,15.50,88383825
15-Dec-21,15.50,15.69,15.04,15.56,99159986
14-Dec-21,15.95,16.08,15.12,15.36,137835394
13-Dec-21,16.41,16.45,15.82,15.83,95318820
10-Dec-21,15.82,16.66,15.82,16.42,223316927
09-Dec-21,15.67,15.88,15.33,15.51,96982668
08-Dec-21,15.16,16.21,15.07,15.99,168228619
07-Dec-21,15.43,15.84,15.11,15.19,97955311
06-Dec-21,15.07,15.75,14.89,15.40,154605426
03-Dec-21,13.89,15.14,13.89,14.93,219914402
02-Dec-21,13.49,13.98,13.44,13.90,105335582
01-Dec-21,13.76,14.21,13.16,13.17,159939469
30-Nov-21,13.90,14.05,13.20,13.60,192536814
29-Nov-21,14.79,14.81,14.01,14.04,178447787
26-Nov-21,14.80,14.85,14.18,14.58,99881472
25-Nov-21,14.56,15.32,14.55,15.21,96159998
24-Nov-21,14.33,14.73,14.02,14.50,87997777
23-Nov-21,14.59,14.59,14.01,14.42,73724494
22-Nov-21,15.10,15.34,14.38,14.40,78924390
19-Nov-21,14.52,15.34,14.52,15.12,90247556
18-Nov-21,14.56,15.16,14.27,14.53,123341871
17-Nov-21,15.15,15.37,14.39,14.59,127021845
16-Nov-21,16.03,16.10,14.96,14.98,132723942
12-Nov-21,16.34,16.87,15.78,15.91,91099287
11-Nov-21,16.34,17.03,16.24,16.57,129067198

*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: CYRE3