Cotação atual, histórico e gráfico do papel: ENGI11

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 ENGI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/12/2025	0,51%	0,24	47,16	47,16	46,95	47,32	125M	6.990
29/12/2025	-0,85%	-0,40	46,92	47,32	46,25	47,32	92M	8.032
26/12/2025	-0,06%	-0,03	47,32	47,04	46,70	47,38	187M	7.387
23/12/2025	2,71%	1,25	47,35	46,40	46,12	47,35	67M	6.507
22/12/2025	-2,48%	-1,17	46,10	47,22	45,85	47,34	190M	10.365
19/12/2025	0,06%	0,03	47,27	47,24	47,12	48,21	106M	8.935
18/12/2025	0,55%	0,26	47,24	46,43	46,25	47,60	114M	13.222

17/12/2025	-1,49%	-0,71	46,98	46,92	46,48	47,57	387M	20.737
16/12/2025	-4,41%	-2,20	47,69	49,09	47,69	49,20	205M	17.732
15/12/2025	1,46%	0,72	49,89	49,60	49,12	50,20	82M	8.850
12/12/2025	1,95%	0,94	49,17	48,53	48,25	49,36	91M	7.678
11/12/2025	0,60%	0,29	48,23	48,17	47,60	48,96	103M	8.287
10/12/2025	0,21%	0,10	47,94	48,03	47,42	48,21	158M	9.922
09/12/2025	0,23%	0,11	47,84	47,34	46,49	48,03	185M	13.880
08/12/2025	-1,49%	-0,72	47,73	48,65	46,66	49,06	211M	18.144
05/12/2025	-5,11%	-2,61	48,45	51,17	48,21	51,67	418M	21.442
04/12/2025	3,44%	1,70	51,06	50,00	49,68	51,06	150M	13.540
03/12/2025	-0,54%	-0,27	49,36	49,40	48,97	49,78	104M	8.175
02/12/2025	2,35%	1,14	49,63	48,52	48,51	49,63	125M	10.948
01/12/2025	-1,68%	-0,83	48,49	49,42	48,36	49,46	131M	10.668
28/11/2025	-9,60%	-5,24	49,32	49,60	49,18	49,72	141M	9.939
27/11/2025	-1,76%	-0,98	54,56	54,50	54,41	55,12	45M	4.588
26/11/2025	3,27%	1,76	55,54	54,01	53,80	55,67	129M	9.474
25/11/2025	0,20%	0,11	53,78	53,90	53,10	54,13	138M	7.978
24/11/2025	1,34%	0,71	53,67	52,98	52,88	54,34	188M	11.739
21/11/2025	-0,24%	-0,13	52,96	53,30	52,69	53,40	111M	10.010
19/11/2025	-1,67%	-0,90	53,09	53,76	53,09	53,97	70M	6.551
18/11/2025	0,69%	0,37	53,99	53,39	53,20	54,17	115M	10.295
17/11/2025	-1,22%	-0,66	53,62	54,42	53,43	54,42	89M	6.804
14/11/2025	1,08%	0,58	54,28	53,73	53,50	54,36	82M	7.090
13/11/2025	-1,00%	-0,54	53,70	54,01	53,60	54,66	136M	11.015
12/11/2025	-0,13%	-0,07	54,24	54,33	54,15	54,76	146M	12.321
11/11/2025	2,24%	1,19	54,31	53,42	52,90	54,66	208M	14.975
10/11/2025	0,80%	0,42	53,12	52,79	52,68	53,33	141M	13.451
07/11/2025	-1,18%	-0,63	52,70	53,29	51,67	53,68	212M	15.822
06/11/2025	-1,08%	-0,58	53,33	54,13	53,25	54,13	129M	8.227
05/11/2025	2,94%	1,54	53,91	52,37	52,25	53,91	176M	15.428
04/11/2025	0,08%	0,04	52,37	52,32	51,98	52,43	121M	8.233
03/11/2025	0,96%	0,50	52,33	51,99	51,69	52,48	116M	11.040
31/10/2025	0,14%	0,07	51,83	52,19	51,23	52,20	83M	6.336
30/10/2025	-0,08%	-0,04	51,76	51,38	51,09	52,13	129M	12.557
29/10/2025	1,81%	0,92	51,80	51,11	51,06	52,40	301M	16.816
28/10/2025	-2,62%	-1,37	50,88	52,20	49,99	52,70	282M	19.309
27/10/2025	0,52%	0,27	52,25	53,30	52,07	53,30	169M	11.720
24/10/2025	1,74%	0,89	51,98	51,35	51,32	52,15	87M	6.888
23/10/2025	1,03%	0,52	51,09	50,74	50,70	51,35	78M	7.422
22/10/2025	0,18%	0,09	50,57	50,99	50,03	50,99	78M	6.437
21/10/2025	-0,08%	-0,04	50,48	50,33	50,30	51,05	68M	8.479
20/10/2025	0,56%	0,28	50,52	50,38	50,14	50,78	102M	7.934
17/10/2025	2,70%	1,32	50,24	48,60	48,60	50,24	146M	6.824
16/10/2025	0,04%	0,02	48,92	48,23	48,23	49,44	78M	5.451
15/10/2025	1,79%	0,86	48,90	47,30	46,93	49,05	201M	10.836
14/10/2025	-0,33%	-0,16	48,04	48,00	47,87	48,51	126M	7.656
13/10/2025	0,58%	0,28	48,20	47,98	47,80	48,52	66M	4.834
10/10/2025	-0,81%	-0,39	47,92	48,32	47,57	48,68	101M	9.456
09/10/2025	0,06%	0,03	48,31	48,18	47,86	48,59	69M	7.171
08/10/2025	-0,35%	-0,17	48,28	48,64	48,02	48,84	140M	9.080
07/10/2025	-2,38%	-1,18	48,45	49,26	48,17	49,32	155M	8.551
06/10/2025	-0,74%	-0,37	49,63	50,15	49,22	50,15	60M	4.888
03/10/2025	0,20%	0,10	50,00	49,91	49,31	50,15	97M	7.516
02/10/2025	-1,29%	-0,65	49,90	50,32	49,63	50,77	109M	6.868
01/10/2025	-0,61%	-0,31	50,55	51,15	50,31	51,27	159M	11.757
30/09/2025	0,06%	0,03	50,86	51,55	50,82	51,84	95M	7.660
29/09/2025	0,95%	0,48	50,83	51,94	50,57	51,94	103M	7.468
26/09/2025	-0,40%	-0,20	50,35	50,88	50,30	50,98	90M	5.841
25/09/2025	-0,45%	-0,23	50,55	50,72	50,21	50,89	117M	9.837
24/09/2025	-0,31%	-0,16	50,78	50,99	50,28	51,12	56M	5.371
23/09/2025	2,19%	1,09	50,94	49,89	49,83	50,94	54M	3.905
22/09/2025	-1,01%	-0,51	49,85	49,85	49,41	50,04	85M	5.547
19/09/2025	0,78%	0,39	50,36	50,29	49,74	50,78	196M	7.747
18/09/2025	-0,02%	-0,01	49,97	49,96	49,58	50,15	44M	4.001
17/09/2025	0,66%	0,33	49,98	49,66	49,33	50,24	135M	8.516
16/09/2025	0,20%	0,10	49,65	49,61	49,02	50,01	160M	9.418
15/09/2025	0,67%	0,33	49,55	49,28	49,07	49,97	142M	12.124
12/09/2025	-0,91%	-0,45	49,22	49,03	48,95	49,79	79M	6.115
11/09/2025	1,16%	0,57	49,67	49,14	48,81	50,08	158M	11.103
10/09/2025	0,61%	0,30	49,10	48,58	48,58	49,91	152M	12.483
09/09/2025	-0,49%	-0,24	48,80	49,33	48,55	49,64	180M	8.020
08/09/2025	-1,98%	-0,99	49,04	50,11	49,00	50,37	110M	9.070
05/09/2025	3,41%	1,65	50,03	49,02	48,55	50,40	221M	12.722
04/09/2025	2,02%	0,96	48,38	47,50	47,19	49,02	159M	12.337
03/09/2025	-1,13%	-0,54	47,42	47,71	47,12	48,30	223M	11.328
02/09/2025	-1,30%	-0,63	47,96	48,32	47,82	48,56	116M	7.994
01/09/2025	-0,45%	-0,22	48,59	48,91	48,31	49,44	180M	6.169
29/08/2025	0,21%	0,10	48,81	48,64	48,48	49,20	162M	7.669
28/08/2025	1,14%	0,55	48,71	48,50	48,27	49,62	195M	11.363
27/08/2025	1,80%	0,85	48,16	47,31	47,12	48,40	113M	8.624
26/08/2025	0,00%	0,00	47,31	47,26	46,68	47,50	107M	14.448
25/08/2025	-0,34%	-0,16	47,31	47,79	47,22	48,01	145M	9.697
22/08/2025	2,75%	1,27	47,47	46,23	46,10	47,80	106M	10.957
21/08/2025	-0,82%	-0,38	46,20	46,32	45,84	46,63	65M	7.450
20/08/2025	1,70%	0,78	46,58	45,56	45,52	46,65	44M	5.788
19/08/2025	-2,35%	-1,10	45,80	46,06	45,42	46,20	69M	9.474
18/08/2025	0,34%	0,16	46,90	46,89	46,49	47,03	59M	6.947
15/08/2025	-0,21%	-0,10	46,74	46,50	46,25	47,00	93M	7.506
14/08/2025	0,11%	0,05	46,84	46,20	46,11	47,09	114M	12.551
13/08/2025	-4,26%	-2,08	46,79	48,10	46,53	48,10	121M	12.135
12/08/2025	3,43%	1,62	48,87	48,00	48,00	49,06	71M	9.844
11/08/2025	-1,64%	-0,79	47,25	47,33	47,01	48,18	256M	9.447
08/08/2025	-0,62%	-0,30	48,04	48,00	47,67	49,26	138M	13.701
07/08/2025	3,96%	1,84	48,34	46,52	46,14	48,64	122M	13.704
06/08/2025	1,51%	0,69	46,50	45,89	45,25	46,52	102M	10.152
05/08/2025	0,09%	0,04	45,81	46,14	45,39	46,41	29M	3.534
04/08/2025	-0,50%	-0,23	45,77	46,79	45,38	46,81	52M	7.135
01/08/2025	0,74%	0,34	46,00	46,62	45,80	47,03	75M	8.577
31/07/2025	-1,17%	-0,54	45,66	45,50	45,20	46,10	103M	9.745
30/07/2025	1,34%	0,61	46,20	45,13	45,13	46,93	89M	12.682
29/07/2025	1,95%	0,87	45,59	44,94	44,56	45,67	75M	7.919
28/07/2025	-1,52%	-0,69	44,72	45,59	44,55	45,66	70M	9.141
25/07/2025	-0,42%	-0,19	45,41	45,73	45,29	46,07	49M	4.833
24/07/2025	-0,87%	-0,40	45,60	45,41	45,25	46,16	56M	5.455
23/07/2025	1,88%	0,85	46,00	44,85	44,85	46,27	83M	7.289
22/07/2025	-0,70%	-0,32	45,15	45,50	45,04	46,14	73M	6.712
21/07/2025	0,33%	0,15	45,47	45,12	45,05	45,78	56M	5.965
18/07/2025	-0,94%	-0,43	45,32	45,30	44,68	45,80	108M	7.436
17/07/2025	-0,15%	-0,07	45,75	46,00	45,25	46,00	86M	8.704
16/07/2025	0,04%	0,02	45,82	46,13	45,34	46,13	98M	8.187
15/07/2025	0,77%	0,35	45,80	45,98	45,08	45,99	87M	10.376
14/07/2025	-0,68%	-0,31	45,45	45,66	45,32	45,90	69M	6.796
11/07/2025	-0,78%	-0,36	45,76	45,97	45,51	46,14	70M	6.238
10/07/2025	-1,11%	-0,52	46,12	46,50	45,67	46,50	109M	8.312
09/07/2025	-1,50%	-0,71	46,64	47,36	46,45	47,42	91M	9.973
08/07/2025	-0,53%	-0,25	47,35	47,40	47,03	47,58	92M	9.614
07/07/2025	-1,41%	-0,68	47,60	48,00	47,34	48,45	59M	6.126
04/07/2025	-0,10%	-0,05	48,28	48,39	48,22	48,64	50M	4.686
03/07/2025	2,94%	1,38	48,33	47,20	46,77	48,39	85M	10.678
02/07/2025	-2,57%	-1,24	46,95	48,50	46,28	48,50	170M	14.450
01/07/2025	3,59%	1,67	48,19	48,80	48,00	49,05	96M	11.961
27/06/2025	-0,56%	-0,26	46,52	46,50	46,35	47,05	71M	8.206
26/06/2025	1,70%	0,78	46,78	45,96	45,84	47,01	65M	8.730
25/06/2025	-2,25%	-1,06	46,00	46,77	45,62	47,03	125M	15.830
24/06/2025	1,66%	0,77	47,06	46,29	45,94	47,06	120M	11.497
23/06/2025	-1,20%	-0,56	46,29	46,68	45,94	46,80	75M	6.040
20/06/2025	-0,62%	-0,29	46,85	46,46	46,36	47,01	203M	10.991
18/06/2025	-0,08%	-0,04	47,14	47,01	46,69	47,48	71M	9.902
17/06/2025	-0,21%	-0,10	47,18	47,51	46,52	47,59	129M	12.931
16/06/2025	1,85%	0,86	47,28	46,66	46,66	47,95	112M	12.614
13/06/2025	-0,43%	-0,20	46,42	45,84	45,75	46,57	83M	6.855
12/06/2025	0,58%	0,27	46,62	46,35	45,91	46,62	63M	4.958
11/06/2025	-0,56%	-0,26	46,35	46,36	45,67	46,65	143M	8.865
10/06/2025	0,24%	0,11	46,61	47,39	46,61	47,59	185M	15.059
09/06/2025	-1,13%	-0,53	46,50	47,08	45,92	47,08	62M	6.441
06/06/2025	-0,70%	-0,33	47,03	47,21	46,79	47,74	86M	7.296
05/06/2025	-1,11%	-0,53	47,36	47,86	47,19	47,94	84M	9.706
04/06/2025	-0,17%	-0,08	47,89	48,26	47,75	48,74	151M	8.180
03/06/2025	1,72%	0,81	47,97	47,00	47,00	47,97	116M	10.942
02/06/2025	-0,72%	-0,34	47,16	48,10	47,00	48,59	248M	12.429
30/05/2025	-1,86%	-0,90	47,50	48,40	47,50	48,79	249M	10.244
29/05/2025	0,73%	0,35	48,40	47,71	47,71	48,85	53M	7.140
28/05/2025	-1,74%	-0,85	48,05	48,88	48,02	48,88	64M	7.720
27/05/2025	2,88%	1,37	48,90	48,62	48,49	49,40	139M	11.410
26/05/2025	0,49%	0,23	47,53	47,53	47,49	48,16	100M	6.911
23/05/2025	0,70%	0,33	47,30	46,60	46,06	48,00	198M	11.170
22/05/2025	0,58%	0,27	46,97	46,99	46,87	48,14	134M	12.869
21/05/2025	-3,09%	-1,49	46,70	48,05	46,46	48,49	93M	10.574
20/05/2025	2,01%	0,95	48,19	47,40	46,81	48,33	112M	8.425
19/05/2025	2,07%	0,96	47,24	46,29	46,09	47,75	68M	8.184
16/05/2025	-0,47%	-0,22	46,28	46,45	45,71	46,45	95M	8.514
15/05/2025	0,28%	0,13	46,50	46,33	45,80	46,94	92M	10.542
14/05/2025	-0,77%	-0,36	46,37	46,73	45,87	46,93	118M	7.098
13/05/2025	3,73%	1,68	46,73	45,31	45,31	46,97	138M	13.003
12/05/2025	-1,34%	-0,61	45,05	46,31	44,56	46,31	94M	9.299
09/05/2025	-1,30%	-0,60	45,66	46,15	45,43	46,80	103M	9.605
08/05/2025	3,63%	1,62	46,26	45,25	44,86	46,82	203M	12.091
07/05/2025	-0,25%	-0,11	44,64	45,15	44,17	45,15	138M	11.137
06/05/2025	-0,80%	-0,36	44,75	44,89	44,37	45,52	208M	8.330
05/05/2025	-0,64%	-0,29	45,11	45,58	44,68	45,73	86M	7.203
02/05/2025	-1,18%	-0,54	45,40	45,44	45,24	45,78	266M	7.800
30/04/2025	0,75%	0,34	45,94	45,80	45,45	46,24	102M	11.543
29/04/2025	0,22%	0,10	45,60	44,91	44,91	46,09	139M	10.653
28/04/2025	0,00%	0,00	45,50	45,36	45,07	46,27	146M	11.092
25/04/2025	1,00%	0,45	45,50	45,11	44,88	46,87	200M	18.298
24/04/2025	3,28%	1,43	45,05	43,95	43,86	45,36	164M	15.175
23/04/2025	1,82%	0,78	43,62	43,50	43,12	43,95	136M	12.346
22/04/2025	0,71%	0,30	42,84	42,55	42,19	43,42	126M	13.363
17/04/2025	0,85%	0,36	42,54	42,03	41,94	42,98	160M	13.267
16/04/2025	-0,80%	-0,34	42,18	42,26	42,01	43,00	125M	15.157
15/04/2025	0,85%	0,36	42,52	42,16	42,02	42,90	363M	16.640
14/04/2025	2,33%	0,96	42,16	41,82	41,21	42,58	118M	11.814
11/04/2025	1,88%	0,76	41,20	40,60	40,29	41,44	66M	7.286
10/04/2025	-0,61%	-0,25	40,44	40,30	39,75	40,81	118M	12.372
09/04/2025	0,20%	0,08	40,69	40,41	39,50	41,60	155M	20.285
08/04/2025	0,49%	0,20	40,61	40,97	40,37	41,52	187M	12.560
07/04/2025	-1,56%	-0,64	40,41	40,92	40,19	41,87	91M	11.606
04/04/2025	-2,66%	-1,12	41,05	41,41	40,85	42,14	132M	13.548
03/04/2025	4,23%	1,71	42,17	40,17	40,17	42,97	175M	18.812
02/04/2025	1,00%	0,40	40,46	40,22	39,72	40,46	99M	8.511
01/04/2025	0,15%	0,06	40,06	39,93	39,65	40,59	60M	8.122
31/03/2025	-0,87%	-0,35	40,00	39,91	39,61	40,53	99M	9.106
28/03/2025	-1,44%	-0,59	40,35	41,04	40,29	41,04	78M	6.976
27/03/2025	0,07%	0,03	40,94	40,96	40,51	41,40	84M	10.538
26/03/2025	-0,70%	-0,29	40,91	41,33	40,75	41,91	98M	9.230
25/03/2025	0,44%	0,18	41,20	41,06	40,98	42,23	75M	6.554
24/03/2025	-1,51%	-0,63	41,02	41,94	40,87	41,94	65M	7.735
21/03/2025	-0,90%	-0,38	41,65	42,32	41,60	42,48	338M	8.122
20/03/2025	-1,15%	-0,49	42,03	42,74	42,03	42,91	102M	12.068
19/03/2025	2,36%	0,98	42,52	43,00	41,92	43,00	130M	16.440
18/03/2025	-0,05%	-0,02	41,54	41,69	41,53	42,36	91M	10.207
17/03/2025	1,54%	0,63	41,56	40,85	40,83	42,11	95M	10.247
14/03/2025	1,82%	0,73	40,93	40,84	40,47	41,66	109M	11.832
13/03/2025	1,52%	0,60	40,20	39,57	39,48	40,60	112M	11.863
12/03/2025	1,59%	0,62	39,60	38,96	38,92	39,92	121M	10.569
11/03/2025	-0,23%	-0,09	38,98	38,96	38,36	39,32	78M	10.203
10/03/2025	-0,38%	-0,15	39,07	39,06	38,75	39,58	62M	8.368
07/03/2025	2,64%	1,01	39,22	37,62	37,48	39,81	102M	12.957
06/03/2025	1,00%	0,38	38,21	37,95	37,59	38,43	61M	9.299
05/03/2025	-0,60%	-0,23	37,83	38,06	37,55	38,71	90M	9.910
28/02/2025	-1,83%	-0,71	38,06	38,88	38,06	39,28	318M	14.761
27/02/2025	-0,77%	-0,30	38,77	39,10	38,65	39,40	60M	8.886
26/02/2025	-6,49%	-2,71	39,07	40,01	39,04	40,32	77M	8.258
25/02/2025	3,14%	1,27	41,78	40,53	40,47	42,03	380M	12.562
24/02/2025	-2,83%	-1,18	40,51	42,11	40,51	42,11	81M	8.172
21/02/2025	1,56%	0,64	41,69	41,92	41,22	42,08	93M	9.602
20/02/2025	-0,56%	-0,23	41,05	41,12	40,56	41,38	145M	11.289
19/02/2025	-1,78%	-0,75	41,28	41,79	41,19	42,10	92M	11.190
18/02/2025	-1,11%	-0,47	42,03	42,34	41,87	42,56	118M	8.810
17/02/2025	0,88%	0,37	42,50	42,26	42,14	43,09	111M	8.176
14/02/2025	3,69%	1,50	42,13	40,89	40,89	42,71	90M	11.546
13/02/2025	0,67%	0,27	40,63	39,96	39,86	40,73	72M	8.106
12/02/2025	-1,75%	-0,72	40,36	40,30	40,10	40,90	106M	15.620
11/02/2025	2,73%	1,09	41,08	40,26	39,88	41,25	139M	15.078
10/02/2025	-1,23%	-0,50	39,99	40,92	39,95	41,06	77M	11.419
07/02/2025	-0,91%	-0,37	40,49	40,50	40,37	41,25	96M	12.455
06/02/2025	0,02%	0,01	40,86	40,70	40,42	41,28	81M	10.292
05/02/2025	0,67%	0,27	40,85	40,73	40,08	41,08	158M	12.696
04/02/2025	0,62%	0,25	40,58	40,01	39,96	40,86	115M	14.869
03/02/2025	1,69%	0,67	40,33	39,18	38,86	40,71	121M	13.241
31/01/2025	-1,83%	-0,74	39,66	40,21	39,66	40,57	94M	11.161
30/01/2025	5,62%	2,15	40,40	38,25	38,25	40,44	211M	17.287
29/01/2025	-1,52%	-0,59	38,25	39,38	38,25	39,38	100M	11.578
28/01/2025	0,52%	0,20	38,84	38,60	38,48	38,94	83M	9.616
27/01/2025	2,82%	1,06	38,64	37,50	37,23	38,82	101M	14.616
24/01/2025	1,05%	0,39	37,58	37,22	36,97	37,72	114M	11.346
23/01/2025	-0,43%	-0,16	37,19	37,71	36,75	37,71	73M	9.963
22/01/2025	1,19%	0,44	37,35	36,97	36,71	37,77	111M	14.262
21/01/2025	-0,81%	-0,30	36,91	37,35	36,87	37,35	88M	10.029
20/01/2025	1,36%	0,50	37,21	36,72	36,11	37,54	74M	9.083
17/01/2025	1,97%	0,71	36,71	36,36	35,79	37,00	244M	23.747
16/01/2025	-2,94%	-1,09	36,00	37,07	35,69	37,08	226M	18.530
15/01/2025	1,90%	0,69	37,09	36,98	36,41	37,45	250M	24.548
14/01/2025	-0,11%	-0,04	36,40	36,24	35,87	36,48	108M	12.056
13/01/2025	-0,27%	-0,10	36,44	36,83	36,24	36,91	88M	11.165
10/01/2025	-0,98%	-0,36	36,54	36,68	36,14	36,82	208M	13.798
09/01/2025	0,27%	0,10	36,90	36,80	36,53	37,10	78M	8.744
08/01/2025	-2,23%	-0,84	36,80	37,20	36,72	37,48	212M	13.803
07/01/2025	1,89%	0,70	37,64	37,00	36,98	37,64	103M	12.202
06/01/2025	3,76%	1,34	36,94	35,86	35,61	37,02	283M	14.626
03/01/2025	-1,25%	-0,45	35,60	36,05	35,30	36,31	117M	13.630
02/01/2025	-1,18%	-0,43	36,05	36,20	35,48	36,38	98M	18.924
30/12/2024	-0,98%	-0,36	36,48	36,85	36,16	37,15	94M	13.749
27/12/2024	-0,94%	-0,35	36,84	37,48	36,68	37,71	58M	9.469
26/12/2024	-0,13%	-0,05	37,19	37,21	37,10	37,70	86M	13.283
23/12/2024	-4,07%	-1,58	37,24	38,50	37,24	38,50	84M	10.822
20/12/2024	2,16%	0,82	38,82	37,82	37,70	38,84	152M	14.405
19/12/2024	2,40%	0,89	38,00	37,18	36,81	38,06	115M	18.503
18/12/2024	-3,64%	-1,40	37,11	38,12	36,81	38,45	308M	23.752
17/12/2024	2,69%	1,01	38,51	37,84	37,44	38,53	197M	27.878
16/12/2024	-2,09%	-0,80	37,50	38,18	37,43	38,61	110M	15.456
13/12/2024	-2,02%	-0,79	38,30	39,21	38,19	39,39	115M	15.948
12/12/2024	-2,15%	-0,86	39,09	39,80	38,58	39,80	175M	18.683
11/12/2024	3,23%	1,25	39,95	38,88	38,51	40,79	119M	15.633
10/12/2024	0,62%	0,24	38,70	38,75	38,48	39,04	79M	9.569
09/12/2024	-1,54%	-0,60	38,46	39,15	38,44	39,45	114M	14.144
06/12/2024	-1,96%	-0,78	39,06	39,64	38,96	39,69	158M	17.950
05/12/2024	1,09%	0,43	39,84	39,94	39,43	40,21	150M	14.517
04/12/2024	-0,96%	-0,38	39,41	39,59	39,26	39,80	128M	13.548
03/12/2024	0,89%	0,35	39,79	39,51	39,31	40,09	63M	8.059
02/12/2024	-1,91%	-0,77	39,44	39,91	39,44	40,40	111M	12.932
29/11/2024	-0,94%	-0,38	40,21	40,42	39,15	40,59	211M	26.471
28/11/2024	-2,71%	-1,13	40,59	41,30	39,81	41,50	156M	19.566
27/11/2024	-2,02%	-0,86	41,72	42,59	41,56	42,80	150M	17.376
26/11/2024	1,91%	0,80	42,58	42,30	41,76	43,10	113M	12.533
25/11/2024	-0,45%	-0,19	41,78	42,33	41,68	42,50	177M	13.492
22/11/2024	2,37%	0,97	41,97	41,55	41,08	42,14	132M	13.425
21/11/2024	-2,29%	-0,96	41,00	41,31	41,00	41,68	131M	14.948
19/11/2024	2,47%	1,01	41,96	41,01	40,87	42,06	84M	11.122
18/11/2024	-2,08%	-0,87	40,95	41,30	40,95	41,61	148M	13.616
14/11/2024	1,65%	0,68	41,82	41,14	40,89	41,89	157M	12.730
13/11/2024	2,44%	0,98	41,14	40,37	40,37	41,37	211M	19.346
12/11/2024	-2,57%	-1,06	40,16	41,51	40,16	41,51	163M	16.636
11/11/2024	-0,07%	-0,03	41,22	40,92	40,85	41,76	97M	12.817
08/11/2024	-1,95%	-0,82	41,25	41,48	40,55	41,65	238M	24.370
07/11/2024	-0,97%	-0,41	42,07	42,06	41,56	43,09	143M	13.026
06/11/2024	-1,28%	-0,55	42,48	42,11	41,80	42,89	69M	8.708
05/11/2024	-0,30%	-0,13	43,03	43,07	42,44	43,15	69M	6.436
04/11/2024	3,01%	1,26	43,16	42,21	42,21	43,41	117M	9.980
01/11/2024	-2,90%	-1,25	41,90	42,91	41,90	43,03	114M	13.536
31/10/2024	0,37%	0,16	43,15	42,67	42,67	43,60	154M	11.428
30/10/2024	0,96%	0,41	42,99	42,58	42,58	43,33	69M	7.716
29/10/2024	-0,72%	-0,31	42,58	42,97	42,46	43,15	65M	6.974
28/10/2024	-0,35%	-0,15	42,89	43,28	42,66	43,53	119M	8.033
25/10/2024	-0,76%	-0,33	43,04	43,02	42,75	43,45	237M	12.614
24/10/2024	1,21%	0,52	43,37	42,73	42,33	43,38	130M	12.391
23/10/2024	-1,31%	-0,57	42,85	42,97	42,22	43,22	149M	14.260
22/10/2024	-0,80%	-0,35	43,42	43,58	42,85	43,60	98M	10.216
21/10/2024	0,51%	0,22	43,77	43,66	43,37	43,84	54M	6.685
18/10/2024	-0,39%	-0,17	43,55	43,77	42,94	43,99	200M	12.404
17/10/2024	-1,33%	-0,59	43,72	43,80	43,49	43,91	83M	8.462
16/10/2024	0,73%	0,32	44,31	44,22	43,55	44,66	204M	11.320
15/10/2024	-0,05%	-0,02	43,99	44,11	43,79	44,37	68M	7.709
14/10/2024	1,43%	0,62	44,01	43,30	43,08	44,12	144M	13.115
11/10/2024	-0,28%	-0,12	43,39	43,26	42,65	43,51	135M	14.893
10/10/2024	0,07%	0,03	43,51	43,39	43,20	43,70	155M	9.775
09/10/2024	-1,18%	-0,52	43,48	43,66	43,17	43,83	144M	16.388
08/10/2024	0,41%	0,18	44,00	43,38	43,33	44,07	130M	9.282
07/10/2024	-0,97%	-0,43	43,82	44,36	43,72	44,60	74M	7.718
04/10/2024	0,27%	0,12	44,25	43,66	43,59	44,25	112M	11.058
03/10/2024	-1,39%	-0,62	44,13	44,22	43,37	44,44	216M	14.782
02/10/2024	0,45%	0,20	44,75	45,50	44,59	45,74	105M	10.362
01/10/2024	-0,54%	-0,24	44,55	45,35	44,19	45,35	172M	14.333
30/09/2024	-1,10%	-0,50	44,79	45,46	44,73	45,75	101M	11.358
27/09/2024	-0,66%	-0,30	45,29	45,16	45,16	45,84	89M	10.403
26/09/2024	0,53%	0,24	45,59	45,82	44,91	45,85	100M	9.861
25/09/2024	-0,42%	-0,19	45,35	45,81	45,25	45,86	75M	7.940
24/09/2024	0,46%	0,21	45,54	45,51	44,92	45,82	115M	13.452
23/09/2024	-0,37%	-0,17	45,33	45,43	45,11	45,80	114M	12.569
20/09/2024	-3,72%	-1,76	45,50	47,00	45,50	47,48	295M	14.350
19/09/2024	-1,93%	-0,93	47,26	48,25	47,04	48,57	65M	6.840
18/09/2024	-0,35%	-0,17	48,19	48,17	47,97	48,60	62M	7.203
17/09/2024	0,08%	0,04	48,36	48,53	47,98	48,53	45M	6.626
16/09/2024	0,02%	0,01	48,32	48,37	48,32	48,96	57M	6.347
13/09/2024	1,45%	0,69	48,31	48,06	47,61	48,93	88M	9.375
12/09/2024	0,02%	0,01	47,62	47,38	47,36	48,15	81M	9.184
11/09/2024	-0,50%	-0,24	47,61	47,62	47,57	48,24	56M	6.247
10/09/2024	-0,27%	-0,13	47,85	47,81	47,58	48,20	60M	7.997
09/09/2024	-0,25%	-0,12	47,98	47,93	47,81	48,70	86M	10.496
06/09/2024	-0,41%	-0,20	48,10	48,00	47,93	48,72	74M	8.175
05/09/2024	-1,67%	-0,82	48,30	49,26	47,83	49,59	195M	10.830
04/09/2024	2,96%	1,41	49,12	48,20	48,00	49,39	202M	12.903
03/09/2024	0,87%	0,41	47,71	47,00	46,87	47,77	280M	12.981
02/09/2024	-0,02%	-0,01	47,30	47,30	46,85	47,47	64M	7.715
30/08/2024	-0,04%	-0,02	47,31	46,78	46,63	47,71	192M	13.779
29/08/2024	-1,17%	-0,56	47,33	47,75	46,46	47,98	296M	20.079
28/08/2024	0,40%	0,19	47,89	47,70	47,33	47,90	119M	13.560
27/08/2024	-0,91%	-0,44	47,70	47,82	47,58	48,38	55M	7.679
26/08/2024	-1,05%	-0,51	48,14	48,83	48,00	48,96	89M	10.952
23/08/2024	2,42%	1,15	48,65	47,95	47,30	49,04	163M	16.384
22/08/2024	-2,50%	-1,22	47,50	48,92	47,32	49,27	156M	21.774
21/08/2024	-1,12%	-0,55	48,72	49,98	48,68	49,98	86M	11.071
20/08/2024	-1,75%	-0,88	49,27	49,90	49,07	50,37	230M	15.107
19/08/2024	2,77%	1,35	50,15	49,19	48,66	50,45	252M	27.619
16/08/2024	0,31%	0,15	48,80	49,86	48,62	49,86	153M	15.729
15/08/2024	0,68%	0,33	48,65	48,11	48,00	48,99	145M	16.478
14/08/2024	4,36%	2,02	48,32	46,79	46,37	48,90	271M	23.353
13/08/2024	-0,81%	-0,38	46,30	46,23	45,91	46,53	104M	13.953
12/08/2024	0,21%	0,10	46,68	47,09	46,68	47,27	139M	14.927
09/08/2024	1,59%	0,73	46,58	46,49	46,06	46,94	382M	12.293
08/08/2024	2,46%	1,10	45,85	45,21	44,42	45,87	163M	17.966
07/08/2024	0,70%	0,31	44,75	45,00	44,13	45,04	130M	8.640
06/08/2024	0,91%	0,40	44,44	43,98	43,98	45,05	101M	11.191
05/08/2024	-3,59%	-1,64	44,04	44,10	44,04	44,93	112M	10.764
02/08/2024	1,22%	0,55	45,68	45,23	45,21	46,21	217M	15.927
01/08/2024	2,73%	1,20	45,13	44,43	44,23	45,39	111M	12.856
31/07/2024	-0,50%	-0,22	43,93	44,15	43,58	44,37	212M	13.967
30/07/2024	-0,72%	-0,32	44,15	44,68	44,15	44,94	113M	8.755
29/07/2024	-0,07%	-0,03	44,47	44,89	44,28	44,89	74M	7.960
26/07/2024	0,91%	0,40	44,50	44,21	43,72	44,69	113M	9.327
25/07/2024	-1,36%	-0,61	44,10	44,71	43,98	44,80	126M	14.143
24/07/2024	-2,02%	-0,92	44,71	45,55	44,71	45,62	207M	19.138
23/07/2024	-2,75%	-1,29	45,63	46,74	45,55	46,97	201M	9.734
22/07/2024	1,34%	0,62	46,92	46,21	45,87	47,17	114M	13.389
19/07/2024	-1,47%	-0,69	46,30	46,76	46,16	47,09	105M	11.073
18/07/2024	-1,16%	-0,55	46,99	47,50	46,82	47,68	70M	7.894
17/07/2024	-0,27%	-0,13	47,54	47,21	47,21	47,80	81M	10.652
16/07/2024	0,08%	0,04	47,67	47,50	47,50	48,15	66M	8.105
15/07/2024	-1,79%	-0,87	47,63	48,50	47,63	48,59	81M	9.447
12/07/2024	1,06%	0,51	48,50	47,99	47,61	48,62	62M	6.495
11/07/2024	1,03%	0,49	47,99	47,84	47,71	48,20	80M	9.905
10/07/2024	-0,84%	-0,40	47,50	47,59	47,38	48,20	147M	10.519
09/07/2024	1,23%	0,58	47,90	46,91	46,91	47,90	118M	13.362
08/07/2024	1,68%	0,78	47,32	46,49	46,37	47,41	192M	19.369
05/07/2024	0,61%	0,28	46,54	46,00	45,96	46,75	195M	16.190
04/07/2024	1,36%	0,62	46,26	45,99	45,94	46,48	145M	13.993
03/07/2024	1,54%	0,69	45,64	45,34	45,10	46,21	362M	14.345
02/07/2024	-1,43%	-0,65	44,95	45,90	44,51	46,02	155M	16.406
01/07/2024	-0,04%	-0,02	45,60	44,98	44,98	46,18	147M	11.379
28/06/2024	-0,07%	-0,03	45,62	45,05	45,05	46,00	103M	11.752
27/06/2024	2,33%	1,04	45,65	44,30	44,30	45,65	153M	11.415
26/06/2024	0,00%	0,00	44,61	44,48	43,65	44,61	116M	13.405
25/06/2024	-1,31%	-0,59	44,61	45,15	44,37	45,22	62M	6.382
24/06/2024	0,47%	0,21	45,20	45,25	45,03	45,65	61M	7.014
21/06/2024	2,06%	0,91	44,99	43,76	43,76	45,25	211M	11.990
20/06/2024	-0,43%	-0,19	44,08	44,48	43,87	44,91	77M	6.925
19/06/2024	-0,18%	-0,08	44,27	44,35	43,52	44,50	89M	7.552
18/06/2024	0,00%	0,00	44,35	43,95	43,77	44,75	72M	5.825
17/06/2024	-2,25%	-1,02	44,35	44,91	44,06	45,09	95M	6.470
14/06/2024	1,84%	0,82	45,37	44,55	43,80	45,50	80M	7.224
13/06/2024	-0,38%	-0,17	44,55	44,89	44,09	44,97	121M	8.128
12/06/2024	-2,25%	-1,03	44,72	46,13	44,66	46,47	107M	11.340
11/06/2024	-0,22%	-0,10	45,75	46,30	45,57	46,57	54M	5.334
10/06/2024	-0,65%	-0,30	45,85	46,20	45,63	46,30	60M	6.502
07/06/2024	-1,62%	-0,76	46,15	46,26	46,01	46,95	80M	11.457
06/06/2024	0,45%	0,21	46,91	46,45	46,45	47,54	99M	10.316
05/06/2024	0,80%	0,37	46,70	46,02	46,02	46,92	100M	11.293
04/06/2024	-1,13%	-0,53	46,33	46,56	46,15	46,92	219M	17.709
03/06/2024	2,52%	1,15	46,86	45,90	45,22	47,07	94M	10.761
31/05/2024	-0,17%	-0,08	45,71	45,61	45,27	46,00	344M	9.350
29/05/2024	-1,10%	-0,51	45,79	46,30	45,75	46,47	56M	6.245
28/05/2024	-1,00%	-0,47	46,30	47,47	46,25	47,48	91M	7.794
27/05/2024	0,04%	0,02	46,77	46,60	46,57	47,25	112M	8.151
24/05/2024	3,82%	1,72	46,75	45,40	45,03	47,36	322M	20.204
23/05/2024	-1,05%	-0,48	45,03	45,08	44,35	45,53	97M	10.375
22/05/2024	-2,67%	-1,25	45,51	46,44	45,34	46,50	123M	12.207
21/05/2024	0,13%	0,06	46,76	46,50	46,49	47,22	77M	9.580
20/05/2024	-0,19%	-0,09	46,70	46,73	46,20	47,24	65M	7.472
17/05/2024	-1,25%	-0,59	46,79	46,99	46,79	47,32	117M	7.758
16/05/2024	-1,02%	-0,49	47,38	48,00	47,36	48,42	144M	8.157
15/05/2024	0,74%	0,35	47,87	47,96	47,00	48,23	127M	13.201
14/05/2024	1,71%	0,80	47,52	46,28	46,28	47,55	76M	9.488
13/05/2024	-1,77%	-0,84	46,72	47,66	46,58	47,66	145M	11.778
10/05/2024	1,49%	0,70	47,56	46,41	46,41	47,97	255M	10.453
09/05/2024	0,24%	0,11	46,86	47,00	46,08	47,31	209M	11.364
08/05/2024	-0,97%	-0,46	46,75	46,76	46,10	47,28	523M	12.897
07/05/2024	0,77%	0,36	47,21	46,86	46,48	47,48	81M	9.724
06/05/2024	-1,29%	-0,61	46,85	47,47	46,73	47,63	71M	7.816
03/05/2024	3,76%	1,72	47,46	46,40	46,04	47,68	377M	19.279
02/05/2024	1,42%	0,64	45,74	46,00	45,43	46,27	142M	11.308
30/04/2024	-1,70%	-0,78	45,10	45,63	44,81	45,73	174M	10.125
29/04/2024	-1,06%	-0,49	45,88	46,15	45,68	46,80	91M	8.589
26/04/2024	1,76%	0,80	46,37	46,05	45,61	46,57	131M	12.817
25/04/2024	-0,44%	-0,20	45,57	45,77	45,38	45,98	106M	7.343
24/04/2024	-1,51%	-0,70	45,77	46,03	45,58	46,48	159M	12.579
23/04/2024	-0,90%	-0,42	46,47	46,44	46,25	47,05	92M	9.635
22/04/2024	1,49%	0,69	46,89	46,17	45,89	47,48	164M	15.710
19/04/2024	1,40%	0,64	46,20	45,29	45,29	46,58	192M	13.630
18/04/2024	-0,33%	-0,15	45,56	45,54	45,11	45,86	85M	11.571
17/04/2024	-1,06%	-0,49	45,71	46,19	45,53	46,24	93M	13.384
16/04/2024	-0,86%	-0,40	46,20	46,12	45,93	46,60	145M	16.401
15/04/2024	-0,53%	-0,25	46,60	46,76	45,67	46,76	163M	18.343
12/04/2024	-1,16%	-0,55	46,85	47,47	46,59	47,63	114M	10.237
11/04/2024	0,30%	0,14	47,40	46,95	46,45	47,52	156M	10.271
10/04/2024	-3,43%	-1,68	47,26	48,58	47,17	48,65	106M	11.694
09/04/2024	1,70%	0,82	48,94	48,05	47,83	48,94	229M	13.324
08/04/2024	1,20%	0,57	48,12	47,54	47,29	48,21	108M	9.715
05/04/2024	-1,06%	-0,51	47,55	48,28	47,29	48,35	153M	12.265
04/04/2024	0,00%	0,00	48,06	48,06	47,86	48,65	81M	9.726
03/04/2024	0,46%	0,22	48,06	47,92	47,42	48,18	79M	7.840
02/04/2024	1,29%	0,61	47,84	47,23	46,84	48,29	144M	10.764
01/04/2024	-1,34%	-0,64	47,23	48,10	47,23	48,21	86M	8.534
28/03/2024	0,13%	0,06	47,87	47,68	47,58	48,10	91M	8.176
27/03/2024	0,80%	0,38	47,81	47,75	47,22	48,06	63M	7.165
26/03/2024	-0,63%	-0,30	47,43	47,73	47,43	48,07	75M	5.767
25/03/2024	-1,32%	-0,64	47,73	48,27	47,32	48,52	108M	7.597
22/03/2024	-0,17%	-0,08	48,37	48,40	48,10	48,78	62M	5.485
21/03/2024	-0,29%	-0,14	48,45	48,43	48,43	48,97	83M	5.672
20/03/2024	1,23%	0,59	48,59	48,08	48,05	48,81	153M	9.942
19/03/2024	0,84%	0,40	48,00	47,65	47,43	48,55	198M	8.927
18/03/2024	-0,34%	-0,16	47,60	48,00	47,41	48,19	143M	12.798
15/03/2024	-2,53%	-1,24	47,76	48,95	47,50	49,09	479M	18.771
14/03/2024	-1,43%	-0,71	49,00	49,74	48,95	50,07	193M	12.667
13/03/2024	-1,88%	-0,95	49,71	50,54	48,92	50,54	319M	17.764
12/03/2024	0,32%	0,16	50,66	50,80	50,29	50,91	123M	10.635
11/03/2024	-0,98%	-0,50	50,50	51,00	50,50	51,50	199M	11.888
08/03/2024	1,21%	0,61	51,00	50,00	50,00	51,27	169M	16.666
07/03/2024	-1,12%	-0,57	50,39	50,80	50,01	50,93	125M	7.234
06/03/2024	0,57%	0,29	50,96	50,87	50,24	50,96	60M	5.956
05/03/2024	1,60%	0,80	50,67	49,65	49,65	50,79	60M	7.776
04/03/2024	-1,29%	-0,65	49,87	50,30	49,28	50,33	89M	10.887
01/03/2024	-0,63%	-0,32	50,52	50,76	50,28	51,04	48M	5.743
29/02/2024	0,47%	0,24	50,84	50,59	49,72	50,84	152M	8.440
28/02/2024	-1,94%	-1,00	50,60	50,48	50,03	51,02	214M	13.969
27/02/2024	1,42%	0,72	51,60	51,00	50,95	52,10	114M	11.445
26/02/2024	1,03%	0,52	50,88	50,36	50,23	51,60	85M	8.448
23/02/2024	0,22%	0,11	50,36	50,25	49,91	50,59	55M	7.384
22/02/2024	0,14%	0,07	50,25	50,56	49,70	50,56	69M	5.675
21/02/2024	-1,53%	-0,78	50,18	50,93	49,63	51,10	83M	8.305
20/02/2024	1,01%	0,51	50,96	50,37	50,31	52,01	135M	9.536
19/02/2024	-0,34%	-0,17	50,45	50,46	50,35	50,79	59M	6.074
16/02/2024	-0,30%	-0,15	50,62	51,03	50,07	51,03	94M	6.327
15/02/2024	0,91%	0,46	50,77	50,56	50,22	50,97	100M	10.881
14/02/2024	-2,18%	-1,12	50,31	51,42	49,96	51,42	71M	6.469
09/02/2024	0,33%	0,17	51,43	50,82	50,31	51,50	140M	12.863
08/02/2024	-1,91%	-1,00	51,26	51,86	50,34	52,16	163M	11.898
07/02/2024	-0,46%	-0,24	52,26	52,51	51,95	53,28	162M	16.425
06/02/2024	3,80%	1,92	52,50	50,45	50,27	52,52	215M	11.948
05/02/2024	-0,39%	-0,20	50,58	50,51	50,04	51,30	119M	11.274
02/02/2024	-0,63%	-0,32	50,78	51,34	49,80	51,74	165M	14.738
01/02/2024	0,97%	0,49	51,10	50,72	50,41	51,68	383M	24.601
31/01/2024	0,62%	0,31	50,61	50,54	50,44	51,57	202M	21.980
30/01/2024	-0,51%	-0,26	50,30	50,79	50,06	51,70	351M	23.163
29/01/2024	1,32%	0,66	50,56	49,91	49,58	50,82	154M	8.163
26/01/2024	-0,38%	-0,19	49,90	50,75	49,90	50,75	54M	6.979
25/01/2024	1,58%	0,78	50,09	49,32	49,08	50,46	98M	9.221
24/01/2024	-2,01%	-1,01	49,31	50,42	49,31	50,65	78M	7.825
23/01/2024	1,51%	0,75	50,32	49,88	49,47	50,83	247M	11.259
22/01/2024	-0,06%	-0,03	49,57	49,51	49,16	49,93	163M	6.684
19/01/2024	-0,78%	-0,39	49,60	48,99	48,79	50,06	288M	17.389
18/01/2024	-5,34%	-2,82	49,99	52,85	49,69	52,92	354M	18.875
17/01/2024	-0,25%	-0,13	52,81	52,68	52,38	53,19	157M	12.370
16/01/2024	-1,98%	-1,07	52,94	53,84	52,40	53,92	119M	13.171
15/01/2024	0,95%	0,51	54,01	53,53	53,16	54,08	48M	5.975
12/01/2024	-0,17%	-0,09	53,50	53,45	52,94	54,01	214M	4.766
11/01/2024	-1,56%	-0,85	53,59	54,33	53,44	54,50	223M	8.585
10/01/2024	0,17%	0,09	54,44	54,62	53,91	54,62	42M	3.962
09/01/2024	1,40%	0,75	54,35	53,09	53,09	54,85	153M	13.061
08/01/2024	2,29%	1,20	53,60	52,40	52,14	53,84	268M	9.884
05/01/2024	0,87%	0,45	52,40	51,47	51,41	52,90	92M	6.095
04/01/2024	-0,69%	-0,36	51,95	52,03	51,56	52,15	87M	4.762
03/01/2024	0,23%	0,12	52,31	52,57	51,95	52,69	180M	4.903
02/01/2024	-3,05%	-1,64	52,19	52,89	51,90	53,46	117M	7.514
28/12/2023	0,34%	0,18	53,83	53,85	53,69	54,30	58M	5.024
27/12/2023	1,32%	0,70	53,65	52,99	52,67	53,94	92M	7.647
26/12/2023	2,00%	1,04	52,95	52,27	52,27	53,07	107M	8.371
22/12/2023	0,87%	0,45	51,91	51,92	51,29	52,62	352M	9.744
21/12/2023	-0,16%	-0,08	51,46	51,87	51,46	52,69	72M	6.485
20/12/2023	-1,17%	-0,61	51,54	52,21	51,54	52,58	81M	6.706
19/12/2023	1,50%	0,77	52,15	51,61	51,32	52,16	97M	7.727
18/12/2023	1,74%	0,88	51,38	50,82	50,21	51,61	195M	21.272
15/12/2023	-2,32%	-1,20	50,50	51,69	50,22	51,94	438M	17.544
14/12/2023	-1,37%	-0,72	51,70	52,58	51,08	53,26	216M	18.512
13/12/2023	1,18%	0,61	52,42	52,00	51,61	52,42	222M	17.431
12/12/2023	0,12%	0,06	51,81	51,74	51,55	52,12	51M	3.744
11/12/2023	-0,77%	-0,40	51,75	51,92	51,51	52,29	38M	3.788
08/12/2023	-0,34%	-0,18	52,15	52,33	51,63	52,51	67M	7.198
07/12/2023	-0,83%	-0,44	52,33	52,77	51,83	52,84	63M	6.315
06/12/2023	-0,25%	-0,13	52,77	53,05	51,90	53,68	98M	9.556
05/12/2023	0,28%	0,15	52,90	52,75	52,27	53,26	67M	8.625
04/12/2023	-0,60%	-0,32	52,75	52,54	52,54	53,49	92M	9.472
01/12/2023	0,55%	0,29	53,07	52,54	51,93	53,19	110M	12.927
30/11/2023	1,19%	0,62	52,78	52,70	51,62	52,93	104M	7.009
29/11/2023	-0,34%	-0,18	52,16	52,35	51,92	52,99	59M	6.920
28/11/2023	0,06%	0,03	52,34	52,15	52,15	53,17	60M	6.686
27/11/2023	0,81%	0,42	52,31	52,11	51,12	52,51	73M	8.792
24/11/2023	-0,69%	-0,36	51,89	52,10	51,37	52,30	50M	6.580
23/11/2023	0,93%	0,48	52,25	52,02	51,47	52,63	25M	2.616
22/11/2023	1,19%	0,61	51,77	51,13	51,02	52,79	83M	9.103
21/11/2023	0,00%	0,00	51,16	51,03	50,83	51,53	67M	6.728
20/11/2023	-1,03%	-0,53	51,16	51,70	50,88	51,98	188M	11.614
17/11/2023	-1,37%	-0,72	51,69	52,41	51,69	52,84	76M	9.529
16/11/2023	2,76%	1,41	52,41	50,81	50,80	52,50	189M	14.625
14/11/2023	2,00%	1,00	51,00	50,02	50,00	51,84	195M	19.395
13/11/2023	-0,73%	-0,37	50,00	50,37	49,45	50,51	89M	6.616
10/11/2023	5,11%	2,45	50,37	48,43	48,29	50,47	208M	18.407
09/11/2023	-0,17%	-0,08	47,92	48,00	47,55	48,38	52M	5.642
08/11/2023	-0,41%	-0,20	48,00	48,20	47,79	48,61	119M	11.272
07/11/2023	-0,74%	-0,36	48,20	48,60	48,18	49,25	115M	13.525
06/11/2023	0,33%	0,16	48,56	48,59	47,86	48,88	91M	8.109
03/11/2023	1,11%	0,53	48,40	49,12	47,98	49,49	79M	10.287
01/11/2023	2,70%	1,26	47,87	46,58	46,58	48,80	238M	20.567
31/10/2023	1,06%	0,49	46,61	46,54	46,01	46,94	88M	7.684
30/10/2023	-1,56%	-0,73	46,12	47,00	45,99	47,14	84M	8.221
27/10/2023	-1,58%	-0,75	46,85	47,35	46,51	48,09	80M	8.060
26/10/2023	4,27%	1,95	47,60	46,12	46,12	47,63	125M	12.803
25/10/2023	0,37%	0,17	45,65	45,50	45,24	46,20	138M	12.532
24/10/2023	-0,02%	-0,01	45,48	46,69	45,00	47,18	77M	7.361
23/10/2023	0,55%	0,25	45,49	44,89	44,86	46,18	113M	10.727
20/10/2023	0,27%	0,12	45,24	44,72	44,64	46,25	153M	16.049
19/10/2023	3,27%	1,43	45,12	43,79	43,48	45,85	157M	17.907
18/10/2023	0,00%	0,00	43,69	43,50	42,87	43,87	239M	14.990
17/10/2023	-0,88%	-0,39	43,69	43,63	43,53	44,47	53M	8.837
16/10/2023	0,59%	0,26	44,08	44,15	43,92	44,57	74M	9.387
13/10/2023	-3,71%	-1,69	43,82	45,38	43,81	45,38	105M	12.282
11/10/2023	0,35%	0,16	45,51	45,35	45,14	45,79	120M	10.692
10/10/2023	2,14%	0,95	45,35	44,51	44,40	45,83	145M	11.717
09/10/2023	1,07%	0,47	44,40	43,48	43,24	44,52	204M	13.168
06/10/2023	-0,77%	-0,34	43,93	43,81	42,89	44,14	159M	14.378
05/10/2023	-1,73%	-0,78	44,27	45,11	44,02	45,50	153M	9.718
04/10/2023	0,42%	0,19	45,05	44,87	44,74	45,28	83M	8.332
03/10/2023	-2,48%	-1,14	44,86	45,54	44,73	45,89	61M	8.248
02/10/2023	-1,60%	-0,75	46,00	46,50	45,77	46,71	55M	6.675
29/09/2023	-1,06%	-0,50	46,75	47,64	46,38	47,85	73M	7.876
28/09/2023	0,90%	0,42	47,25	46,83	46,53	47,40	103M	8.436
27/09/2023	-1,16%	-0,55	46,83	47,40	46,30	47,67	109M	8.996
26/09/2023	-3,07%	-1,50	47,38	48,75	47,24	48,81	144M	11.346
25/09/2023	-0,04%	-0,02	48,88	48,96	47,96	48,96	89M	6.224
22/09/2023	-0,83%	-0,41	48,90	49,27	48,57	49,31	112M	10.862
21/09/2023	-1,44%	-0,72	49,31	50,00	48,51	50,00	151M	11.110
20/09/2023	0,66%	0,33	50,03	49,70	49,38	50,44	139M	8.197
19/09/2023	-1,04%	-0,52	49,70	50,01	48,96	50,21	150M	10.671
18/09/2023	-1,43%	-0,73	50,22	50,78	49,86	51,39	310M	9.655
15/09/2023	4,90%	2,38	50,95	48,55	48,39	50,95	478M	18.573
14/09/2023	0,33%	0,16	48,57	48,57	47,81	48,68	64M	5.580
13/09/2023	2,11%	1,00	48,41	47,77	47,66	49,02	101M	9.988
12/09/2023	3,07%	1,41	47,41	46,00	45,89	47,77	423M	8.441
11/09/2023	1,14%	0,52	46,00	45,34	44,56	46,24	147M	11.528
08/09/2023	0,46%	0,21	45,48	44,79	44,43	45,48	78M	6.856
06/09/2023	-2,22%	-1,03	45,27	46,57	45,24	46,67	74M	5.246
05/09/2023	-1,68%	-0,79	46,30	46,60	46,08	47,03	90M	8.655
04/09/2023	1,05%	0,49	47,09	46,55	46,23	47,31	37M	3.459
01/09/2023	1,08%	0,50	46,60	46,20	46,09	46,79	180M	4.911
31/08/2023	-1,35%	-0,63	46,10	46,49	45,91	46,95	92M	7.272
30/08/2023	-1,58%	-0,75	46,73	47,74	46,70	47,74	98M	7.243
29/08/2023	0,96%	0,45	47,48	47,58	46,35	47,58	81M	7.132
28/08/2023	0,02%	0,01	47,03	47,02	46,40	47,04	70M	6.067
25/08/2023	-1,20%	-0,57	47,02	47,59	46,75	47,81	68M	5.243
24/08/2023	-0,15%	-0,07	47,59	47,67	47,14	47,95	61M	6.911
23/08/2023	-0,23%	-0,11	47,66	47,61	46,95	48,09	117M	10.919
22/08/2023	1,21%	0,57	47,77	46,82	46,82	47,97	73M	7.557
21/08/2023	-1,56%	-0,75	47,20	48,13	46,86	48,13	78M	7.872
18/08/2023	0,86%	0,41	47,95	47,45	46,99	48,00	138M	9.737
17/08/2023	-0,11%	-0,05	47,54	47,67	47,30	48,25	49M	7.079
16/08/2023	-1,49%	-0,72	47,59	47,31	46,55	48,03	197M	16.804
15/08/2023	-1,81%	-0,89	48,31	49,10	48,26	49,56	99M	11.690
14/08/2023	0,20%	0,10	49,20	48,80	48,69	49,65	77M	8.067
11/08/2023	0,78%	0,38	49,10	48,47	48,16	49,39	122M	11.436
10/08/2023	0,31%	0,15	48,72	48,81	48,41	49,04	48M	5.001
09/08/2023	0,35%	0,17	48,57	48,00	47,52	48,82	107M	11.337
08/08/2023	0,12%	0,06	48,40	47,90	47,44	48,56	91M	9.425
07/08/2023	-1,31%	-0,64	48,34	49,10	48,34	49,24	90M	7.604
04/08/2023	-0,65%	-0,32	48,98	48,96	48,75	49,87	89M	7.286
03/08/2023	-1,87%	-0,94	49,30	50,32	48,96	50,73	91M	8.098
02/08/2023	0,54%	0,27	50,24	49,96	49,57	50,32	39M	3.752
01/08/2023	-0,44%	-0,22	49,97	49,47	49,20	50,11	51M	4.430
31/07/2023	-0,63%	-0,32	50,19	50,36	49,83	50,89	63M	6.622
28/07/2023	0,24%	0,12	50,51	50,38	50,15	50,87	51M	4.551
27/07/2023	-2,14%	-1,10	50,39	51,15	50,10	51,64	70M	6.973
26/07/2023	0,59%	0,30	51,49	51,30	50,45	52,00	128M	11.132
25/07/2023	0,61%	0,31	51,19	52,19	50,99	52,55	92M	9.982
24/07/2023	1,15%	0,58	50,88	49,88	49,72	50,98	97M	8.986
21/07/2023	2,17%	1,07	50,30	49,35	49,25	50,73	197M	12.085
20/07/2023	-0,34%	-0,17	49,23	49,37	48,56	49,45	90M	8.836
19/07/2023	-0,20%	-0,10	49,40	49,24	48,74	49,70	160M	8.185
18/07/2023	-0,86%	-0,43	49,50	49,59	48,79	49,88	154M	11.330
17/07/2023	-0,14%	-0,07	49,93	50,32	49,54	50,45	95M	10.684
14/07/2023	-0,20%	-0,10	50,00	49,95	49,31	50,22	112M	7.049
13/07/2023	0,85%	0,42	50,10	49,08	49,08	50,45	107M	8.203
12/07/2023	-0,62%	-0,31	49,68	50,58	49,36	50,58	87M	10.141
11/07/2023	-1,67%	-0,85	49,99	50,42	49,12	50,73	212M	12.579
10/07/2023	0,34%	0,17	50,84	51,00	50,58	51,36	115M	6.118
07/07/2023	0,88%	0,44	50,67	50,74	49,99	51,17	179M	11.120
06/07/2023	-0,61%	-0,31	50,23	50,12	49,78	50,50	58M	6.326
05/07/2023	0,26%	0,13	50,54	50,86	50,16	50,96	152M	11.281
04/07/2023	-0,36%	-0,18	50,41	50,55	50,00	50,85	58M	6.433
03/07/2023	0,78%	0,39	50,59	50,55	49,61	50,81	163M	11.179
30/06/2023	3,38%	1,64	50,20	49,14	48,89	50,52	234M	19.697
29/06/2023	1,19%	0,57	48,56	47,99	47,94	49,11	159M	10.968
28/06/2023	0,21%	0,10	47,99	47,96	47,70	48,59	109M	12.499
27/06/2023	-0,85%	-0,41	47,89	48,35	47,20	48,67	164M	17.081
26/06/2023	-0,08%	-0,04	48,30	48,36	47,45	48,66	123M	11.504
23/06/2023	5,99%	2,73	48,34	46,69	45,85	49,36	390M	28.740
22/06/2023	-2,81%	-1,32	45,61	46,88	45,14	46,88	136M	13.203
21/06/2023	-0,19%	-0,09	46,93	47,00	46,68	47,35	145M	12.523
20/06/2023	4,28%	1,93	47,02	45,09	44,88	47,35	256M	15.749
19/06/2023	-0,33%	-0,15	45,09	44,53	43,96	45,24	125M	11.860
16/06/2023	-3,11%	-1,45	45,24	46,41	44,94	46,94	228M	18.307
15/06/2023	1,39%	0,64	46,69	46,05	45,88	47,01	175M	10.008
14/06/2023	1,93%	0,87	46,05	45,32	44,92	46,05	138M	11.711
13/06/2023	-1,25%	-0,57	45,18	45,97	45,18	46,26	97M	10.288
12/06/2023	0,73%	0,33	45,75	45,56	45,37	46,68	167M	12.322
09/06/2023	0,87%	0,39	45,42	45,45	44,78	45,74	216M	25.151
07/06/2023	0,54%	0,24	45,03	45,68	44,73	45,68	128M	11.287
06/06/2023	3,92%	1,69	44,79	43,18	43,01	46,06	357M	22.966
05/06/2023	-1,84%	-0,81	43,10	43,80	42,61	44,01	133M	8.604
02/06/2023	3,08%	1,31	43,91	42,60	42,59	44,08	165M	15.080
01/06/2023	-3,27%	-1,44	42,60	43,71	42,00	43,94	424M	29.000
31/05/2023	-0,45%	-0,20	44,04	44,10	43,91	45,18	234M	10.590
30/05/2023	-0,92%	-0,41	44,24	45,01	44,00	45,18	106M	10.613
29/05/2023	-2,02%	-0,92	44,65	45,65	44,49	45,80	141M	7.842
26/05/2023	-0,44%	-0,20	45,57	46,06	45,01	46,25	45M	6.010
25/05/2023	4,33%	1,90	45,77	44,41	44,41	46,16	108M	13.042
24/05/2023	-1,35%	-0,60	43,87	44,20	43,72	44,60	116M	13.982
23/05/2023	-1,22%	-0,55	44,47	45,15	44,47	45,95	215M	8.155
22/05/2023	-2,02%	-0,93	45,02	45,82	45,02	46,60	202M	4.374
19/05/2023	4,03%	1,78	45,95	44,23	43,80	46,40	159M	15.499
18/05/2023	-0,88%	-0,39	44,17	44,50	43,86	44,96	120M	12.577
17/05/2023	-0,22%	-0,10	44,56	44,48	44,43	45,36	206M	9.811
16/05/2023	-1,22%	-0,55	44,66	45,45	44,66	45,80	40M	5.211
15/05/2023	2,54%	1,12	45,21	43,96	43,91	45,74	73M	8.807
12/05/2023	-2,46%	-1,11	44,09	44,89	43,86	44,89	166M	10.254
11/05/2023	0,76%	0,34	45,20	44,71	44,00	45,40	136M	11.354
10/05/2023	2,05%	0,90	44,86	44,03	43,83	44,98	71M	8.823
09/05/2023	1,43%	0,62	43,96	43,05	43,05	44,68	71M	8.600
08/05/2023	-0,07%	-0,03	43,34	43,75	42,82	43,91	121M	7.840
05/05/2023	-0,16%	-0,07	43,37	44,00	43,02	44,00	148M	8.610
04/05/2023	1,92%	0,82	43,44	43,01	42,79	43,79	77M	10.257
03/05/2023	1,04%	0,44	42,62	42,43	41,74	42,84	113M	10.289
02/05/2023	0,91%	0,38	42,18	41,80	41,32	42,30	90M	10.538
28/04/2023	-0,38%	-0,16	41,80	41,70	41,15	42,01	116M	8.180
27/04/2023	1,25%	0,52	41,96	41,53	41,42	42,13	58M	8.597
26/04/2023	-0,46%	-0,19	41,44	41,44	40,69	41,99	112M	8.446
25/04/2023	-2,07%	-0,88	41,63	42,49	41,10	42,60	158M	13.094
24/04/2023	-0,23%	-0,10	42,51	42,32	42,26	43,10	145M	14.238
20/04/2023	2,67%	1,11	42,61	41,51	41,51	42,61	827M	23.059
19/04/2023	-2,26%	-0,96	41,50	42,13	41,15	42,57	263M	20.914
18/04/2023	-2,28%	-0,99	42,46	43,69	42,46	43,79	211M	16.505
17/04/2023	-1,87%	-0,83	43,45	44,72	42,71	45,22	423M	26.194
14/04/2023	1,79%	0,78	44,28	43,41	42,56	44,28	186M	13.257
13/04/2023	0,49%	0,21	43,50	43,99	42,93	43,99	116M	12.460
12/04/2023	2,44%	1,03	43,29	42,35	42,34	43,88	172M	18.016
11/04/2023	0,84%	0,35	42,26	42,11	42,01	43,51	108M	13.171
10/04/2023	0,38%	0,16	41,91	42,17	41,63	42,39	49M	5.161
06/04/2023	1,66%	0,68	41,75	41,29	40,77	42,16	88M	11.405
05/04/2023	-0,53%	-0,22	41,07	41,29	40,78	41,75	93M	8.947
04/04/2023	3,38%	1,35	41,29	39,91	39,91	41,35	96M	8.775
03/04/2023	-0,60%	-0,24	39,94	40,11	39,29	40,54	138M	7.914
31/03/2023	0,63%	0,25	40,18	40,50	39,85	41,37	168M	13.559
30/03/2023	1,99%	0,78	39,93	39,15	39,15	40,51	117M	8.844
29/03/2023	-1,71%	-0,68	39,15	39,55	38,50	39,93	72M	9.165
28/03/2023	3,81%	1,46	39,83	38,50	37,87	40,36	215M	20.348
27/03/2023	2,62%	0,98	38,37	37,62	36,88	38,37	106M	6.605
24/03/2023	2,24%	0,82	37,39	36,60	36,39	37,88	101M	12.136
23/03/2023	0,22%	0,08	36,57	36,79	36,10	37,46	116M	11.952
22/03/2023	-1,35%	-0,50	36,49	36,28	35,81	37,21	116M	12.343
21/03/2023	-0,78%	-0,29	36,99	37,39	36,65	37,44	176M	17.595
20/03/2023	-0,35%	-0,13	37,28	37,41	36,74	37,65	224M	15.039
17/03/2023	-6,43%	-2,57	37,41	38,99	36,22	39,14	464M	35.377
16/03/2023	-0,79%	-0,32	39,98	40,45	39,82	40,74	75M	8.094
15/03/2023	1,61%	0,64	40,30	39,03	38,72	40,82	98M	14.079
14/03/2023	0,38%	0,15	39,66	38,70	38,69	40,00	71M	8.498
13/03/2023	0,59%	0,23	39,51	38,99	38,89	39,88	111M	12.078
10/03/2023	-1,28%	-0,51	39,28	39,81	38,90	39,81	66M	7.398
09/03/2023	-0,05%	-0,02	39,79	39,71	39,66	40,50	85M	9.445
08/03/2023	2,82%	1,09	39,81	38,61	38,61	40,02	71M	8.612
07/03/2023	0,21%	0,08	38,72	38,58	38,21	38,96	79M	11.116
06/03/2023	1,90%	0,72	38,64	37,99	37,43	38,89	77M	8.709
03/03/2023	-0,03%	-0,01	37,92	37,93	37,65	38,51	108M	7.108
02/03/2023	-2,32%	-0,90	37,93	38,58	37,82	39,87	148M	9.662
01/03/2023	0,36%	0,14	38,83	38,69	38,23	39,00	87M	10.704
28/02/2023	-0,74%	-0,29	38,69	38,93	38,58	39,40	69M	8.253
27/02/2023	-0,54%	-0,21	38,98	39,36	38,93	39,61	39M	6.198
24/02/2023	0,67%	0,26	39,19	38,99	38,40	39,43	52M	7.334
23/02/2023	-1,24%	-0,49	38,93	39,76	38,65	39,89	67M	10.679
22/02/2023	-2,14%	-0,86	39,42	39,73	39,21	40,24	44M	6.428
17/02/2023	0,73%	0,29	40,28	39,87	39,81	40,50	67M	11.688
16/02/2023	-0,25%	-0,10	39,99	39,95	39,06	40,29	45M	7.072
15/02/2023	1,26%	0,50	40,09	39,67	39,19	40,51	71M	9.810
14/02/2023	-2,13%	-0,86	39,59	41,19	39,40	41,19	74M	7.519
13/02/2023	-0,44%	-0,18	40,45	40,50	40,04	40,89	84M	9.664
10/02/2023	3,12%	1,23	40,63	39,61	39,61	41,21	332M	13.375
09/02/2023	-4,48%	-1,85	39,40	41,22	38,82	41,25	213M	15.539
08/02/2023	1,98%	0,80	41,25	40,48	40,42	41,55	50M	7.515
07/02/2023	-3,87%	-1,63	40,45	42,53	40,32	42,53	82M	9.914
06/02/2023	-1,24%	-0,53	42,08	43,01	41,80	43,29	64M	7.188
03/02/2023	-1,93%	-0,84	42,61	43,45	42,34	43,54	97M	12.702
02/02/2023	2,94%	1,24	43,45	41,85	41,77	43,68	150M	13.596
01/02/2023	-0,09%	-0,04	42,21	42,07	41,55	42,44	91M	12.273
31/01/2023	-0,82%	-0,35	42,25	42,56	42,02	43,18	78M	8.563
30/01/2023	-0,95%	-0,41	42,60	43,32	42,40	43,58	45M	6.199
27/01/2023	-0,78%	-0,34	43,01	43,57	42,91	43,57	49M	6.612
26/01/2023	1,86%	0,79	43,35	42,69	42,57	43,68	122M	10.358
25/01/2023	3,08%	1,27	42,56	41,21	41,21	42,94	223M	12.579
24/01/2023	0,19%	0,08	41,29	41,27	40,66	41,63	199M	9.343
23/01/2023	-0,12%	-0,05	41,21	41,26	41,10	41,95	73M	8.281
20/01/2023	-2,04%	-0,86	41,26	42,08	40,95	42,17	82M	10.745
19/01/2023	-0,26%	-0,11	42,12	42,00	41,54	42,30	261M	17.758
18/01/2023	1,39%	0,58	42,23	42,15	41,29	42,36	141M	17.973
17/01/2023	1,83%	0,75	41,65	40,81	39,98	41,98	208M	17.006
16/01/2023	-2,04%	-0,85	40,90	41,99	40,77	41,99	60M	8.915
13/01/2023	-4,00%	-1,74	41,75	43,01	41,58	43,25	137M	10.563
12/01/2023	2,31%	0,98	43,49	42,33	42,12	43,64	109M	13.517
11/01/2023	2,46%	1,02	42,51	41,41	40,90	42,65	128M	16.701
10/01/2023	0,44%	0,18	41,49	41,10	40,82	41,49	70M	10.829
09/01/2023	0,27%	0,11	41,31	41,18	40,55	41,59	77M	9.996
06/01/2023	-0,36%	-0,15	41,20	41,15	40,74	41,52	73M	9.874
05/01/2023	-1,01%	-0,42	41,35	41,65	40,68	42,08	159M	20.731
04/01/2023	-0,48%	-0,20	41,77	42,10	41,41	42,53	64M	9.863
03/01/2023	-2,15%	-0,92	41,97	42,74	41,86	43,12	59M	9.986
02/01/2023	-2,99%	-1,32	42,89	43,63	42,29	43,87	36M	5.701
29/12/2022	-0,54%	-0,24	44,21	44,61	44,08	45,26	61M	5.260
28/12/2022	1,79%	0,78	44,45	43,88	43,42	44,74	69M	7.733
27/12/2022	0,88%	0,38	43,67	43,28	42,67	43,67	41M	5.204
26/12/2022	-2,21%	-0,98	43,29	44,00	43,06	44,12	34M	4.198
23/12/2022	1,77%	0,77	44,27	43,75	43,39	45,24	67M	9.030
22/12/2022	1,00%	0,43	43,50	42,72	42,72	44,04	52M	6.424
21/12/2022	-1,06%	-0,46	43,07	43,54	42,27	43,82	138M	10.571
20/12/2022	1,14%	0,49	43,53	42,96	42,47	43,89	103M	13.666
19/12/2022	3,26%	1,36	43,04	41,84	41,83	43,53	122M	14.184
16/12/2022	1,66%	0,68	41,68	40,90	40,25	41,92	286M	20.470
15/12/2022	-1,32%	-0,55	41,00	41,48	40,80	41,87	137M	14.032
14/12/2022	-0,48%	-0,20	41,55	41,30	40,62	42,16	154M	18.388
13/12/2022	-0,29%	-0,12	41,75	41,99	41,36	43,02	143M	17.609
12/12/2022	0,14%	0,06	41,87	41,62	41,25	42,46	114M	16.317
09/12/2022	-0,05%	-0,02	41,81	42,01	41,31	42,37	40M	5.392
08/12/2022	-1,74%	-0,74	41,83	42,29	41,48	42,31	131M	19.776
07/12/2022	1,89%	0,79	42,57	41,50	41,50	43,07	140M	13.598
06/12/2022	1,65%	0,68	41,78	41,15	41,14	42,37	92M	12.833
05/12/2022	-3,25%	-1,38	41,10	42,31	40,98	42,48	106M	12.913
02/12/2022	-1,21%	-0,52	42,48	43,05	42,46	43,97	62M	8.412
01/12/2022	-0,72%	-0,31	43,00	42,97	42,37	43,33	95M	13.703
30/11/2022	0,39%	0,17	43,31	43,09	42,35	43,34	108M	9.830
29/11/2022	-0,60%	-0,26	43,14	43,57	42,78	43,87	117M	12.942
28/11/2022	-1,27%	-0,56	43,40	43,87	43,26	44,22	41M	5.651
25/11/2022	-3,64%	-1,66	43,96	45,16	43,64	45,54	49M	7.136
24/11/2022	2,66%	1,18	45,62	44,32	44,20	45,79	43M	6.354
23/11/2022	-1,07%	-0,48	44,44	44,79	44,12	44,79	63M	8.591
22/11/2022	-1,84%	-0,84	44,92	46,01	44,44	46,11	69M	8.987
21/11/2022	2,83%	1,26	45,76	45,96	44,98	45,96	58M	8.609
18/11/2022	1,09%	0,48	44,50	44,00	43,60	45,27	134M	17.946
17/11/2022	-2,37%	-1,07	44,02	44,40	42,52	44,61	98M	11.959
16/11/2022	-3,03%	-1,41	45,09	45,79	45,02	46,45	78M	10.767
14/11/2022	0,24%	0,11	46,50	46,92	45,46	46,98	73M	8.781
11/11/2022	2,36%	1,07	46,39	45,33	44,52	46,67	105M	12.340
10/11/2022	-3,66%	-1,72	45,32	46,00	44,71	46,56	93M	11.668
09/11/2022	0,41%	0,19	47,04	46,53	46,53	47,78	71M	8.525
08/11/2022	-1,97%	-0,94	46,85	47,38	46,52	47,39	118M	12.257
07/11/2022	-2,63%	-1,29	47,79	48,55	47,33	49,28	92M	12.829
04/11/2022	0,57%	0,28	49,08	49,62	48,92	49,95	83M	10.959
03/11/2022	0,95%	0,46	48,80	46,83	46,83	49,27	85M	9.883
01/11/2022	-0,31%	-0,15	48,34	47,69	47,65	48,95	113M	15.534
31/10/2022	4,28%	1,99	48,49	45,51	45,16	48,86	107M	12.677
28/10/2022	-0,56%	-0,26	46,50	46,78	46,31	47,19	64M	8.013
27/10/2022	2,57%	1,17	46,76	45,73	45,60	47,74	83M	11.518
26/10/2022	-1,47%	-0,68	45,59	46,25	45,37	46,40	70M	9.572
25/10/2022	-1,36%	-0,64	46,27	46,90	46,13	47,18	74M	9.590
24/10/2022	-0,15%	-0,07	46,91	46,44	46,44	47,44	57M	8.605
21/10/2022	2,06%	0,95	46,98	45,99	45,62	47,13	70M	10.717
20/10/2022	0,17%	0,08	46,03	46,13	45,62	46,77	213M	11.012
19/10/2022	-0,71%	-0,33	45,95	46,32	45,81	46,66	117M	12.870
18/10/2022	3,30%	1,48	46,28	45,34	45,25	46,49	154M	17.267
17/10/2022	1,01%	0,45	44,80	44,78	44,46	45,17	67M	7.780
14/10/2022	1,39%	0,61	44,35	43,28	43,24	44,85	128M	12.440
13/10/2022	0,09%	0,04	43,74	43,10	42,87	44,24	90M	11.799
11/10/2022	0,16%	0,07	43,70	43,52	43,35	44,00	73M	7.855
10/10/2022	1,18%	0,51	43,63	43,49	43,39	44,13	142M	15.698
07/10/2022	-0,94%	-0,41	43,12	43,53	42,97	43,93	141M	12.348
06/10/2022	-1,02%	-0,45	43,53	44,12	43,25	44,26	121M	11.065
05/10/2022	0,00%	0,00	43,98	44,19	43,17	44,19	55M	8.041
04/10/2022	-0,25%	-0,11	43,98	44,40	43,65	44,69	56M	8.881
03/10/2022	5,25%	2,20	44,09	42,93	42,56	44,37	136M	16.027
30/09/2022	0,67%	0,28	41,89	41,31	41,25	42,18	88M	8.959
29/09/2022	-0,41%	-0,17	41,61	41,50	40,80	41,82	244M	12.286
28/09/2022	-2,97%	-1,28	41,78	43,10	41,47	43,10	168M	17.104
27/09/2022	-3,71%	-1,66	43,06	45,16	42,96	45,16	234M	12.088
26/09/2022	-1,97%	-0,90	44,72	45,37	44,39	45,37	85M	13.454
23/09/2022	-0,35%	-0,16	45,62	45,04	44,71	45,99	218M	14.231
22/09/2022	1,60%	0,72	45,78	45,50	44,62	45,97	67M	10.854
21/09/2022	0,20%	0,09	45,06	44,80	44,53	45,56	57M	8.093
20/09/2022	0,81%	0,36	44,97	44,85	44,61	45,38	61M	8.277
19/09/2022	2,34%	1,02	44,61	43,36	43,29	44,90	58M	7.482
16/09/2022	-1,96%	-0,87	43,59	44,27	43,59	44,72	221M	14.064
15/09/2022	-0,54%	-0,24	44,46	44,71	44,41	45,50	97M	11.685
14/09/2022	1,43%	0,63	44,70	44,00	43,64	44,83	74M	10.912
13/09/2022	-1,03%	-0,46	44,07	44,53	43,63	44,53	110M	12.625
12/09/2022	1,30%	0,57	44,53	44,40	44,11	44,96	51M	8.054
09/09/2022	1,31%	0,57	43,96	43,36	42,90	44,15	54M	7.528
08/09/2022	-0,48%	-0,21	43,39	43,49	42,58	43,60	81M	9.691
06/09/2022	-1,36%	-0,60	43,60	43,87	43,39	44,16	83M	10.790
05/09/2022	1,24%	0,54	44,20	43,94	43,41	44,35	98M	9.364
02/09/2022	0,25%	0,11	43,66	43,61	43,02	44,20	93M	6.990
01/09/2022	2,98%	1,26	43,55	42,36	42,35	43,55	118M	9.397
31/08/2022	-2,13%	-0,92	42,29	43,40	42,28	43,67	198M	9.248
30/08/2022	-0,48%	-0,21	43,21	43,72	42,91	43,91	60M	6.795
29/08/2022	2,19%	0,93	43,42	42,36	42,27	43,80	111M	10.212
26/08/2022	-0,72%	-0,31	42,49	42,92	42,08	43,59	170M	12.083
25/08/2022	-2,77%	-1,22	42,80	43,90	42,09	44,17	160M	14.306
24/08/2022	-4,24%	-1,95	44,02	44,99	43,71	45,27	95M	9.142
23/08/2022	-1,18%	-0,55	45,97	46,74	45,82	47,05	62M	6.415
22/08/2022	-1,13%	-0,53	46,52	46,80	46,38	46,95	62M	5.667
19/08/2022	-0,40%	-0,19	47,05	47,10	46,78	47,49	52M	6.182
18/08/2022	-0,51%	-0,24	47,24	47,50	46,38	47,62	44M	6.070
17/08/2022	1,19%	0,56	47,48	47,26	46,79	48,72	92M	13.156
16/08/2022	0,45%	0,21	46,92	46,46	46,45	47,24	37M	4.418
15/08/2022	2,10%	0,96	46,71	44,97	44,91	46,85	70M	9.215
12/08/2022	2,46%	1,10	45,75	45,12	44,72	45,90	80M	7.858
11/08/2022	-1,22%	-0,55	44,65	45,52	44,52	45,72	73M	8.173
10/08/2022	-1,85%	-0,85	45,20	46,20	44,98	46,40	110M	12.883
09/08/2022	-1,03%	-0,48	46,05	46,58	45,65	46,77	91M	8.995
08/08/2022	4,19%	1,87	46,53	44,85	44,68	46,83	127M	14.319
05/08/2022	1,48%	0,65	44,66	44,09	43,40	44,80	71M	8.929
04/08/2022	2,59%	1,11	44,01	43,07	42,78	44,32	82M	11.554
03/08/2022	0,12%	0,05	42,90	43,21	42,51	43,25	94M	10.999
02/08/2022	-2,06%	-0,90	42,85	43,99	42,72	43,99	86M	12.366
01/08/2022	-0,66%	-0,29	43,75	43,98	43,40	44,28	147M	11.948
29/07/2022	1,99%	0,86	44,04	43,18	42,93	44,34	140M	9.810
28/07/2022	2,27%	0,96	43,18	42,10	42,10	43,23	55M	7.003
27/07/2022	1,81%	0,75	42,22	41,54	41,24	42,25	65M	5.732
26/07/2022	-1,29%	-0,54	41,47	42,01	41,02	42,01	91M	13.447
25/07/2022	3,35%	1,36	42,01	40,63	40,63	42,30	88M	9.928
22/07/2022	0,94%	0,38	40,65	40,31	39,79	40,70	63M	7.776
21/07/2022	1,16%	0,46	40,27	39,42	39,23	40,58	55M	8.095
20/07/2022	0,10%	0,04	39,81	39,41	39,41	40,26	41M	5.466
19/07/2022	-0,08%	-0,03	39,77	39,80	39,52	40,05	25M	3.565
18/07/2022	-1,66%	-0,67	39,80	40,59	39,68	40,89	29M	3.908
15/07/2022	0,40%	0,16	40,47	40,19	39,13	40,64	51M	6.822
14/07/2022	2,54%	1,00	40,31	38,99	38,95	40,32	50M	5.395
13/07/2022	-1,72%	-0,69	39,31	39,64	39,31	40,09	54M	7.461
12/07/2022	1,14%	0,45	40,00	39,55	38,92	40,20	69M	11.393
11/07/2022	0,13%	0,05	39,55	39,40	39,13	39,77	37M	4.597
08/07/2022	0,69%	0,27	39,50	39,36	39,25	39,67	53M	4.735
07/07/2022	1,06%	0,41	39,23	39,23	38,66	39,56	71M	9.554
06/07/2022	-0,33%	-0,13	38,82	38,58	38,23	39,13	84M	11.774
05/07/2022	-1,04%	-0,41	38,95	39,00	38,48	39,28	51M	9.400
04/07/2022	-1,72%	-0,69	39,36	39,91	39,25	39,91	42M	5.322
01/07/2022	-0,74%	-0,30	40,05	40,15	39,47	40,58	115M	10.007
30/06/2022	-0,76%	-0,31	40,35	40,15	39,25	40,44	147M	16.293
29/06/2022	-2,00%	-0,83	40,66	41,49	40,66	41,49	50M	8.581
28/06/2022	0,48%	0,20	41,49	41,44	40,96	41,95	41M	5.619
27/06/2022	1,33%	0,54	41,29	40,80	40,32	41,43	51M	7.830
24/06/2022	-2,93%	-1,23	40,75	42,20	40,25	42,21	72M	9.074
23/06/2022	-2,35%	-1,01	41,98	42,85	41,77	42,92	40M	4.679
22/06/2022	-1,15%	-0,50	42,99	43,69	42,94	43,69	54M	6.099
21/06/2022	-1,38%	-0,61	43,49	44,25	43,31	44,47	83M	7.379
20/06/2022	-0,90%	-0,40	44,10	44,50	43,72	45,00	27M	3.121
17/06/2022	3,25%	1,40	44,50	42,65	42,48	44,78	184M	10.323
15/06/2022	2,30%	0,97	43,10	42,38	42,38	43,64	82M	8.969
14/06/2022	0,38%	0,16	42,13	42,01	41,70	42,23	90M	7.774
13/06/2022	-1,11%	-0,47	41,97	42,03	41,64	42,42	76M	10.665
10/06/2022	-1,30%	-0,56	42,44	42,79	42,16	43,02	130M	12.314
09/06/2022	-1,53%	-0,67	43,00	43,69	42,91	43,69	48M	5.669
08/06/2022	-0,73%	-0,32	43,67	43,73	43,35	44,06	48M	5.920
07/06/2022	0,07%	0,03	43,99	43,63	43,18	44,12	66M	7.578
06/06/2022	-0,43%	-0,19	43,96	44,00	43,71	44,74	28M	3.705
03/06/2022	-0,11%	-0,05	44,15	44,44	43,72	44,44	208M	6.621
02/06/2022	0,43%	0,19	44,20	44,33	43,58	44,48	59M	8.198
01/06/2022	-0,92%	-0,41	44,01	44,41	43,35	44,46	196M	10.529
31/05/2022	1,55%	0,68	44,42	43,79	43,42	44,68	242M	12.023
30/05/2022	0,00%	0,00	43,74	43,80	43,13	44,22	154M	4.354
27/05/2022	-2,58%	-1,16	43,74	44,77	43,46	45,01	135M	11.038
26/05/2022	-2,88%	-1,33	44,90	46,19	44,72	46,33	109M	13.347
25/05/2022	0,13%	0,06	46,23	46,33	45,95	46,70	56M	8.092
24/05/2022	2,85%	1,28	46,17	44,65	44,65	46,34	84M	11.349
23/05/2022	-0,31%	-0,14	44,89	45,44	44,84	45,81	55M	8.309
20/05/2022	2,60%	1,14	45,03	44,28	44,08	45,27	91M	9.917
19/05/2022	0,43%	0,19	43,89	43,53	43,39	44,34	84M	8.504
18/05/2022	-2,39%	-1,07	43,70	44,62	43,64	44,92	73M	8.195
17/05/2022	-0,36%	-0,16	44,77	45,28	44,61	45,64	66M	8.258
16/05/2022	-0,42%	-0,19	44,93	45,12	44,41	45,29	95M	7.995
13/05/2022	0,27%	0,12	45,12	45,23	44,96	45,95	76M	8.459
12/05/2022	0,92%	0,41	45,00	44,23	44,18	45,44	102M	8.790
11/05/2022	-2,64%	-1,21	44,59	45,59	44,29	45,90	79M	9.651
10/05/2022	-1,46%	-0,68	45,80	46,65	45,54	46,99	171M	11.166
09/05/2022	0,61%	0,28	46,48	45,76	45,65	46,71	113M	9.447
06/05/2022	-0,24%	-0,11	46,20	46,20	45,70	46,51	101M	7.725
05/05/2022	-2,05%	-0,97	46,31	46,76	45,80	47,06	161M	14.315
04/05/2022	0,60%	0,28	47,28	46,63	45,99	47,28	116M	11.152
03/05/2022	-0,84%	-0,40	47,00	47,34	46,81	47,70	130M	10.477
02/05/2022	-0,50%	-0,24	47,40	47,65	47,15	47,93	113M	11.169
29/04/2022	-0,71%	-0,34	47,64	48,26	47,64	48,56	96M	10.698
28/04/2022	-1,58%	-0,77	47,98	49,00	47,97	49,00	75M	6.864
27/04/2022	0,66%	0,32	48,75	48,86	48,17	49,27	147M	7.175
26/04/2022	0,69%	0,33	48,43	47,80	47,69	48,95	173M	12.403
25/04/2022	1,46%	0,69	48,10	47,21	46,88	48,42	75M	7.137
22/04/2022	-0,75%	-0,36	47,41	47,57	47,02	47,83	76M	7.119
20/04/2022	0,63%	0,30	47,77	47,24	46,95	48,00	75M	9.162
19/04/2022	-0,59%	-0,28	47,47	47,59	46,67	47,80	80M	8.638
18/04/2022	0,74%	0,35	47,75	47,40	47,23	48,44	60M	6.268
14/04/2022	-0,69%	-0,33	47,40	47,59	46,84	47,79	170M	5.806
13/04/2022	0,48%	0,23	47,73	47,61	47,49	48,38	72M	9.245
12/04/2022	-0,21%	-0,10	47,50	48,03	47,29	48,21	71M	6.915
11/04/2022	-0,81%	-0,39	47,60	47,37	47,37	48,03	43M	5.421
08/04/2022	-0,10%	-0,05	47,99	47,89	47,41	48,14	49M	6.737
07/04/2022	-1,36%	-0,66	48,04	48,57	47,81	48,82	70M	7.373
06/04/2022	-0,61%	-0,30	48,70	48,67	48,08	48,99	71M	9.633
05/04/2022	-1,43%	-0,71	49,00	50,07	48,86	50,09	61M	9.403
04/04/2022	-1,21%	-0,61	49,71	50,34	49,56	50,53	68M	8.714
01/04/2022	3,09%	1,51	50,32	49,31	49,19	50,38	111M	14.262
31/03/2022	0,66%	0,32	48,81	48,80	48,15	49,47	111M	11.569
30/03/2022	-1,08%	-0,53	48,49	48,70	48,19	49,25	65M	8.123
29/03/2022	3,42%	1,62	49,02	47,82	47,76	49,29	106M	13.140
28/03/2022	-0,06%	-0,03	47,40	47,60	47,15	47,82	36M	4.312
25/03/2022	-0,50%	-0,24	47,43	47,96	46,93	48,38	95M	11.317
24/03/2022	1,49%	0,70	47,67	47,40	46,85	47,99	81M	10.730
23/03/2022	0,77%	0,36	46,97	46,43	46,42	47,43	109M	7.566
22/03/2022	1,88%	0,86	46,61	46,06	45,98	46,94	69M	9.781
21/03/2022	0,66%	0,30	45,75	45,60	45,10	45,92	73M	8.680
18/03/2022	2,69%	1,19	45,45	44,40	43,93	45,54	211M	11.951
17/03/2022	1,96%	0,85	44,26	43,38	43,10	44,50	80M	9.421
16/03/2022	1,28%	0,55	43,41	42,73	42,72	43,50	69M	9.038
15/03/2022	0,37%	0,16	42,86	42,61	42,25	43,02	56M	7.703
14/03/2022	0,52%	0,22	42,70	42,60	42,22	43,29	71M	8.720
11/03/2022	-1,07%	-0,46	42,48	43,26	42,20	43,42	57M	7.997
10/03/2022	-0,90%	-0,39	42,94	42,80	42,60	43,45	51M	7.303
09/03/2022	5,02%	2,07	43,33	41,46	41,31	43,61	166M	14.883
08/03/2022	0,05%	0,02	41,26	41,52	40,82	42,14	95M	13.854
07/03/2022	-1,41%	-0,59	41,24	41,39	40,98	41,67	103M	12.231
04/03/2022	-2,81%	-1,21	41,83	42,91	41,55	42,93	149M	12.144
03/03/2022	-0,78%	-0,34	43,04	43,39	41,91	43,39	165M	14.125
02/03/2022	-1,61%	-0,71	43,38	42,73	42,30	43,55	79M	10.027
25/02/2022	0,98%	0,43	44,09	43,31	42,16	44,09	114M	12.253
24/02/2022	-1,04%	-0,46	43,66	43,67	42,61	43,67	81M	12.794
23/02/2022	-0,29%	-0,13	44,12	44,22	43,86	45,01	84M	9.643
22/02/2022	1,49%	0,65	44,25	43,89	43,47	44,55	71M	6.813
21/02/2022	-0,52%	-0,23	43,60	43,71	43,30	44,25	61M	6.015
18/02/2022	0,55%	0,24	43,83	43,64	43,32	44,11	92M	10.237
17/02/2022	-0,05%	-0,02	43,59	43,41	42,85	44,08	119M	10.624
16/02/2022	0,23%	0,10	43,61	43,51	42,99	43,70	85M	13.049
15/02/2022	0,62%	0,27	43,51	43,24	42,86	43,78	90M	11.448
14/02/2022	0,79%	0,34	43,24	43,37	42,73	43,66	53M	7.343
11/02/2022	-0,60%	-0,26	42,90	43,12	42,50	43,60	89M	10.622
10/02/2022	0,84%	0,36	43,16	42,86	42,39	43,33	60M	8.026
09/02/2022	-0,26%	-0,11	42,80	43,12	42,59	43,72	86M	6.946
08/02/2022	-0,88%	-0,38	42,91	43,20	42,76	43,54	54M	6.345
07/02/2022	-0,16%	-0,07	43,29	43,36	42,60	43,69	186M	7.676
04/02/2022	-1,41%	-0,62	43,36	43,84	42,92	43,97	52M	7.577
03/02/2022	1,10%	0,48	43,98	43,63	43,34	44,11	143M	6.285
02/02/2022	-0,53%	-0,23	43,50	43,67	43,30	43,91	37M	5.594
01/02/2022	0,18%	0,08	43,73	43,58	43,51	44,46	154M	8.570
31/01/2022	1,44%	0,62	43,65	43,15	42,45	44,15	93M	10.069
28/01/2022	0,75%	0,32	43,03	42,74	42,37	43,17	39M	7.000
27/01/2022	1,11%	0,47	42,71	42,84	42,30	43,07	57M	9.875
26/01/2022	0,24%	0,10	42,24	42,48	42,10	43,22	54M	8.088
25/01/2022	2,58%	1,06	42,14	41,24	40,83	42,31	75M	8.587
24/01/2022	-0,39%	-0,16	41,08	41,03	40,84	41,54	55M	7.546
21/01/2022	0,05%	0,02	41,24	41,01	40,31	41,39	75M	11.250
20/01/2022	-0,22%	-0,09	41,22	41,38	40,51	41,75	74M	9.833
19/01/2022	0,07%	0,03	41,31	41,66	40,88	41,68	117M	11.623
18/01/2022	0,68%	0,28	41,28	41,04	40,57	41,52	55M	8.742
17/01/2022	0,07%	0,03	41,00	40,81	40,72	41,29	23M	3.104
14/01/2022	0,44%	0,18	40,97	40,78	40,41	41,23	36M	5.246
13/01/2022	-0,29%	-0,12	40,79	40,91	40,48	41,33	66M	10.255
12/01/2022	2,69%	1,07	40,91	39,81	39,50	41,66	80M	13.608
11/01/2022	1,63%	0,64	39,84	39,04	39,03	39,90	57M	10.131
10/01/2022	-0,33%	-0,13	39,20	39,20	38,66	39,31	41M	7.197
07/01/2022	-0,76%	-0,30	39,33	39,17	38,79	39,63	51M	8.207
06/01/2022	-0,75%	-0,30	39,63	39,95	39,11	39,95	77M	10.466
05/01/2022	-0,57%	-0,23	39,93	40,00	39,65	40,57	81M	11.911
04/01/2022	-0,54%	-0,22	40,16	40,35	39,24	40,36	56M	8.621
03/01/2022	-8,99%	-3,99	40,38	41,69	40,12	42,52	118M	14.468
30/12/2021	1,28%	0,56	44,37	44,06	43,63	44,38	82M	8.301
29/12/2021	-1,77%	-0,79	43,81	44,86	43,66	44,86	53M	6.144
28/12/2021	0,45%	0,20	44,60	44,53	44,12	44,88	52M	4.152
27/12/2021	0,59%	0,26	44,40	44,20	43,96	44,86	75M	5.408
23/12/2021	-0,43%	-0,19	44,14	44,61	43,85	44,69	40M	4.905
22/12/2021	0,50%	0,22	44,33	44,49	43,85	44,84	61M	7.136
21/12/2021	-1,65%	-0,74	44,11	44,34	43,53	44,70	47M	6.439
20/12/2021	-1,71%	-0,78	44,85	45,54	43,83	45,54	74M	9.701
17/12/2021	0,13%	0,06	45,63	45,63	44,91	45,68	86M	7.815
16/12/2021	-1,02%	-0,47	45,57	46,15	44,83	46,27	76M	8.897
15/12/2021	-0,54%	-0,25	46,04	46,49	45,79	46,64	91M	12.147
14/12/2021	0,63%	0,29	46,29	46,03	45,77	47,00	82M	12.760
13/12/2021	-0,84%	-0,39	46,00	46,73	46,00	47,45	72M	8.916
10/12/2021	1,20%	0,55	46,39	45,86	45,64	46,99	96M	11.691
09/12/2021	0,02%	0,01	45,84	46,28	44,80	46,28	89M	11.511
08/12/2021	0,46%	0,21	45,83	45,52	45,41	46,37	52M	7.765
07/12/2021	-1,36%	-0,63	45,62	46,62	45,22	46,65	80M	9.171
06/12/2021	-0,88%	-0,41	46,25	46,98	46,03	47,47	86M	11.259
03/12/2021	0,58%	0,27	46,66	46,36	46,03	47,38	147M	15.247
02/12/2021	1,75%	0,80	46,39	46,43	45,87	48,03	134M	17.630
01/12/2021	0,22%	0,10	45,59	46,10	44,91	46,50	198M	19.539
30/11/2021	0,20%	0,09	45,49	45,05	44,55	45,64	180M	13.615
29/11/2021	1,93%	0,86	45,40	44,68	44,46	47,50	201M	18.280
26/11/2021	-1,48%	-0,67	44,54	44,73	43,76	44,73	103M	12.712
25/11/2021	1,82%	0,81	45,21	44,84	44,42	45,73	103M	12.148
24/11/2021	0,61%	0,27	44,40	43,57	43,55	44,82	138M	13.223
23/11/2021	3,13%	1,34	44,13	43,05	42,57	44,31	111M	12.908
22/11/2021	-0,28%	-0,12	42,79	43,01	42,62	43,32	60M	9.031
19/11/2021	1,06%	0,45	42,91	42,40	42,29	43,43	46M	6.368
18/11/2021	1,31%	0,55	42,46	42,43	42,01	43,15	66M	8.418
17/11/2021	-3,10%	-1,34	41,91	43,54	41,88	43,73	80M	9.451
16/11/2021	-0,41%	-0,18	43,25	43,91	42,98	44,46	101M	11.476
12/11/2021	1,28%	0,55	43,43	42,77	42,61	43,95	87M	10.684
11/11/2021	-	-	42,88	42,37	42,36	43,64	89M	10.718

Date,Open,High,Low,Close,Volume
30-Dec-25,47.16,47.32,46.95,47.16,124651848
29-Dec-25,47.32,47.32,46.25,46.92,92032374
26-Dec-25,47.04,47.38,46.70,47.32,187418632
23-Dec-25,46.40,47.35,46.12,47.35,67396666
22-Dec-25,47.22,47.34,45.85,46.10,189941139
19-Dec-25,47.24,48.21,47.12,47.27,105791183
18-Dec-25,46.43,47.60,46.25,47.24,114024630
17-Dec-25,46.92,47.57,46.48,46.98,386734312
16-Dec-25,49.09,49.20,47.69,47.69,204511422
15-Dec-25,49.60,50.20,49.12,49.89,82311564
12-Dec-25,48.53,49.36,48.25,49.17,90683172
11-Dec-25,48.17,48.96,47.60,48.23,103125075
10-Dec-25,48.03,48.21,47.42,47.94,157917187
09-Dec-25,47.34,48.03,46.49,47.84,185113382
08-Dec-25,48.65,49.06,46.66,47.73,211353031
05-Dec-25,51.17,51.67,48.21,48.45,417912607
04-Dec-25,50.00,51.06,49.68,51.06,150179675
03-Dec-25,49.40,49.78,48.97,49.36,103578945
02-Dec-25,48.52,49.63,48.51,49.63,125353255
01-Dec-25,49.42,49.46,48.36,48.49,131173618
28-Nov-25,49.60,49.72,49.18,49.32,140826092
27-Nov-25,54.50,55.12,54.41,54.56,45055483
26-Nov-25,54.01,55.67,53.80,55.54,128847564
25-Nov-25,53.90,54.13,53.10,53.78,137774485
24-Nov-25,52.98,54.34,52.88,53.67,187594673
21-Nov-25,53.30,53.40,52.69,52.96,110697155
19-Nov-25,53.76,53.97,53.09,53.09,69908143
18-Nov-25,53.39,54.17,53.20,53.99,115220743
17-Nov-25,54.42,54.42,53.43,53.62,88783126
14-Nov-25,53.73,54.36,53.50,54.28,82157545
13-Nov-25,54.01,54.66,53.60,53.70,135929891
12-Nov-25,54.33,54.76,54.15,54.24,145758038
11-Nov-25,53.42,54.66,52.90,54.31,207851212
10-Nov-25,52.79,53.33,52.68,53.12,141088239
07-Nov-25,53.29,53.68,51.67,52.70,212350765
06-Nov-25,54.13,54.13,53.25,53.33,128737883
05-Nov-25,52.37,53.91,52.25,53.91,175537454
04-Nov-25,52.32,52.43,51.98,52.37,120878631
03-Nov-25,51.99,52.48,51.69,52.33,116389524
31-Oct-25,52.19,52.20,51.23,51.83,83046044
30-Oct-25,51.38,52.13,51.09,51.76,128734892
29-Oct-25,51.11,52.40,51.06,51.80,301058476
28-Oct-25,52.20,52.70,49.99,50.88,282086198
27-Oct-25,53.30,53.30,52.07,52.25,168597574
24-Oct-25,51.35,52.15,51.32,51.98,87391000
23-Oct-25,50.74,51.35,50.70,51.09,77991600
22-Oct-25,50.99,50.99,50.03,50.57,77666248
21-Oct-25,50.33,51.05,50.30,50.48,68065970
20-Oct-25,50.38,50.78,50.14,50.52,101971947
17-Oct-25,48.60,50.24,48.60,50.24,146301559
16-Oct-25,48.23,49.44,48.23,48.92,78076699
15-Oct-25,47.30,49.05,46.93,48.90,200864128
14-Oct-25,48.00,48.51,47.87,48.04,125930325
13-Oct-25,47.98,48.52,47.80,48.20,66271905
10-Oct-25,48.32,48.68,47.57,47.92,100880061
09-Oct-25,48.18,48.59,47.86,48.31,69399700
08-Oct-25,48.64,48.84,48.02,48.28,139824039
07-Oct-25,49.26,49.32,48.17,48.45,155160690
06-Oct-25,50.15,50.15,49.22,49.63,60049572
03-Oct-25,49.91,50.15,49.31,50.00,96646683
02-Oct-25,50.32,50.77,49.63,49.90,108730975
01-Oct-25,51.15,51.27,50.31,50.55,158741623
30-Sep-25,51.55,51.84,50.82,50.86,94912337
29-Sep-25,51.94,51.94,50.57,50.83,102579331
26-Sep-25,50.88,50.98,50.30,50.35,89504533
25-Sep-25,50.72,50.89,50.21,50.55,116676876
24-Sep-25,50.99,51.12,50.28,50.78,55512384
23-Sep-25,49.89,50.94,49.83,50.94,54391261
22-Sep-25,49.85,50.04,49.41,49.85,85484938
19-Sep-25,50.29,50.78,49.74,50.36,196270228
18-Sep-25,49.96,50.15,49.58,49.97,44373053
17-Sep-25,49.66,50.24,49.33,49.98,135054632
16-Sep-25,49.61,50.01,49.02,49.65,159580863
15-Sep-25,49.28,49.97,49.07,49.55,141681635
12-Sep-25,49.03,49.79,48.95,49.22,79232374
11-Sep-25,49.14,50.08,48.81,49.67,158033087
10-Sep-25,48.58,49.91,48.58,49.10,151716308
09-Sep-25,49.33,49.64,48.55,48.80,179908593
08-Sep-25,50.11,50.37,49.00,49.04,110311633
05-Sep-25,49.02,50.40,48.55,50.03,221152927
04-Sep-25,47.50,49.02,47.19,48.38,159331058
03-Sep-25,47.71,48.30,47.12,47.42,222515608
02-Sep-25,48.32,48.56,47.82,47.96,115922920
01-Sep-25,48.91,49.44,48.31,48.59,180170414
29-Aug-25,48.64,49.20,48.48,48.81,161602772
28-Aug-25,48.50,49.62,48.27,48.71,194721184
27-Aug-25,47.31,48.40,47.12,48.16,112831390
26-Aug-25,47.26,47.50,46.68,47.31,107426098
25-Aug-25,47.79,48.01,47.22,47.31,144945881
22-Aug-25,46.23,47.80,46.10,47.47,105758854
21-Aug-25,46.32,46.63,45.84,46.20,64698876
20-Aug-25,45.56,46.65,45.52,46.58,44193925
19-Aug-25,46.06,46.20,45.42,45.80,68819013
18-Aug-25,46.89,47.03,46.49,46.90,59338232
15-Aug-25,46.50,47.00,46.25,46.74,93326133
14-Aug-25,46.20,47.09,46.11,46.84,114023300
13-Aug-25,48.10,48.10,46.53,46.79,121403211
12-Aug-25,48.00,49.06,48.00,48.87,71358222
11-Aug-25,47.33,48.18,47.01,47.25,255994589
08-Aug-25,48.00,49.26,47.67,48.04,137628513
07-Aug-25,46.52,48.64,46.14,48.34,121886482
06-Aug-25,45.89,46.52,45.25,46.50,101657485
05-Aug-25,46.14,46.41,45.39,45.81,29334067
04-Aug-25,46.79,46.81,45.38,45.77,51579791
01-Aug-25,46.62,47.03,45.80,46.00,74815456
31-Jul-25,45.50,46.10,45.20,45.66,103149298
30-Jul-25,45.13,46.93,45.13,46.20,88537529
29-Jul-25,44.94,45.67,44.56,45.59,75131638
28-Jul-25,45.59,45.66,44.55,44.72,70470107
25-Jul-25,45.73,46.07,45.29,45.41,49186815
24-Jul-25,45.41,46.16,45.25,45.60,56228830
23-Jul-25,44.85,46.27,44.85,46.00,83410622
22-Jul-25,45.50,46.14,45.04,45.15,73366530
21-Jul-25,45.12,45.78,45.05,45.47,56231910
18-Jul-25,45.30,45.80,44.68,45.32,108011852
17-Jul-25,46.00,46.00,45.25,45.75,86099392
16-Jul-25,46.13,46.13,45.34,45.82,98397453
15-Jul-25,45.98,45.99,45.08,45.80,87327613
14-Jul-25,45.66,45.90,45.32,45.45,69285398
11-Jul-25,45.97,46.14,45.51,45.76,70415309
10-Jul-25,46.50,46.50,45.67,46.12,108845332
09-Jul-25,47.36,47.42,46.45,46.64,91326777
08-Jul-25,47.40,47.58,47.03,47.35,91896046
07-Jul-25,48.00,48.45,47.34,47.60,59037961
04-Jul-25,48.39,48.64,48.22,48.28,49969073
03-Jul-25,47.20,48.39,46.77,48.33,85207125
02-Jul-25,48.50,48.50,46.28,46.95,170330718
01-Jul-25,48.80,49.05,48.00,48.19,96085125
27-Jun-25,46.50,47.05,46.35,46.52,70565103
26-Jun-25,45.96,47.01,45.84,46.78,64632331
25-Jun-25,46.77,47.03,45.62,46.00,124602612
24-Jun-25,46.29,47.06,45.94,47.06,119955328
23-Jun-25,46.68,46.80,45.94,46.29,74862769
20-Jun-25,46.46,47.01,46.36,46.85,202504413
18-Jun-25,47.01,47.48,46.69,47.14,70721951
17-Jun-25,47.51,47.59,46.52,47.18,129231727
16-Jun-25,46.66,47.95,46.66,47.28,112216575
13-Jun-25,45.84,46.57,45.75,46.42,82954635
12-Jun-25,46.35,46.62,45.91,46.62,62996264
11-Jun-25,46.36,46.65,45.67,46.35,142916094
10-Jun-25,47.39,47.59,46.61,46.61,185147392
09-Jun-25,47.08,47.08,45.92,46.50,61585388
06-Jun-25,47.21,47.74,46.79,47.03,86150537
05-Jun-25,47.86,47.94,47.19,47.36,83541805
04-Jun-25,48.26,48.74,47.75,47.89,150998733
03-Jun-25,47.00,47.97,47.00,47.97,115920061
02-Jun-25,48.10,48.59,47.00,47.16,248278043
30-May-25,48.40,48.79,47.50,47.50,248506235
29-May-25,47.71,48.85,47.71,48.40,53049881
28-May-25,48.88,48.88,48.02,48.05,64072580
27-May-25,48.62,49.40,48.49,48.90,139300030
26-May-25,47.53,48.16,47.49,47.53,100237056
23-May-25,46.60,48.00,46.06,47.30,197793619
22-May-25,46.99,48.14,46.87,46.97,134348738
21-May-25,48.05,48.49,46.46,46.70,93061814
20-May-25,47.40,48.33,46.81,48.19,112057517
19-May-25,46.29,47.75,46.09,47.24,68175084
16-May-25,46.45,46.45,45.71,46.28,94936625
15-May-25,46.33,46.94,45.80,46.50,91765398
14-May-25,46.73,46.93,45.87,46.37,118185229
13-May-25,45.31,46.97,45.31,46.73,138346884
12-May-25,46.31,46.31,44.56,45.05,94194254
09-May-25,46.15,46.80,45.43,45.66,103333185
08-May-25,45.25,46.82,44.86,46.26,202879529
07-May-25,45.15,45.15,44.17,44.64,137783802
06-May-25,44.89,45.52,44.37,44.75,208223681
05-May-25,45.58,45.73,44.68,45.11,86033278
02-May-25,45.44,45.78,45.24,45.40,265863917
30-Apr-25,45.80,46.24,45.45,45.94,102350291
29-Apr-25,44.91,46.09,44.91,45.60,139315512
28-Apr-25,45.36,46.27,45.07,45.50,146026866
25-Apr-25,45.11,46.87,44.88,45.50,199907404
24-Apr-25,43.95,45.36,43.86,45.05,163701580
23-Apr-25,43.50,43.95,43.12,43.62,135655241
22-Apr-25,42.55,43.42,42.19,42.84,126454665
17-Apr-25,42.03,42.98,41.94,42.54,159625492
16-Apr-25,42.26,43.00,42.01,42.18,125353115
15-Apr-25,42.16,42.90,42.02,42.52,362853405
14-Apr-25,41.82,42.58,41.21,42.16,118032995
11-Apr-25,40.60,41.44,40.29,41.20,65690908
10-Apr-25,40.30,40.81,39.75,40.44,118111021
09-Apr-25,40.41,41.60,39.50,40.69,155372378
08-Apr-25,40.97,41.52,40.37,40.61,186709822
07-Apr-25,40.92,41.87,40.19,40.41,90514259
04-Apr-25,41.41,42.14,40.85,41.05,132437601
03-Apr-25,40.17,42.97,40.17,42.17,174976740
02-Apr-25,40.22,40.46,39.72,40.46,99370134
01-Apr-25,39.93,40.59,39.65,40.06,59560722
31-Mar-25,39.91,40.53,39.61,40.00,98595867
28-Mar-25,41.04,41.04,40.29,40.35,78359820
27-Mar-25,40.96,41.40,40.51,40.94,83655918
26-Mar-25,41.33,41.91,40.75,40.91,97522731
25-Mar-25,41.06,42.23,40.98,41.20,74634744
24-Mar-25,41.94,41.94,40.87,41.02,65093359
21-Mar-25,42.32,42.48,41.60,41.65,338343573
20-Mar-25,42.74,42.91,42.03,42.03,102416823
19-Mar-25,43.00,43.00,41.92,42.52,129885972
18-Mar-25,41.69,42.36,41.53,41.54,91293825
17-Mar-25,40.85,42.11,40.83,41.56,94975059
14-Mar-25,40.84,41.66,40.47,40.93,108521701
13-Mar-25,39.57,40.60,39.48,40.20,112055611
12-Mar-25,38.96,39.92,38.92,39.60,121430274
11-Mar-25,38.96,39.32,38.36,38.98,77926587
10-Mar-25,39.06,39.58,38.75,39.07,62091362
07-Mar-25,37.62,39.81,37.48,39.22,102322218
06-Mar-25,37.95,38.43,37.59,38.21,61408610
05-Mar-25,38.06,38.71,37.55,37.83,89788959
28-Feb-25,38.88,39.28,38.06,38.06,317765510
27-Feb-25,39.10,39.40,38.65,38.77,59857057
26-Feb-25,40.01,40.32,39.04,39.07,77270345
25-Feb-25,40.53,42.03,40.47,41.78,380131204
24-Feb-25,42.11,42.11,40.51,40.51,81376513
21-Feb-25,41.92,42.08,41.22,41.69,92807389
20-Feb-25,41.12,41.38,40.56,41.05,144612697
19-Feb-25,41.79,42.10,41.19,41.28,91960931
18-Feb-25,42.34,42.56,41.87,42.03,117796359
17-Feb-25,42.26,43.09,42.14,42.50,111129859
14-Feb-25,40.89,42.71,40.89,42.13,89689906
13-Feb-25,39.96,40.73,39.86,40.63,72044143
12-Feb-25,40.30,40.90,40.10,40.36,105925194
11-Feb-25,40.26,41.25,39.88,41.08,138894682
10-Feb-25,40.92,41.06,39.95,39.99,76830391
07-Feb-25,40.50,41.25,40.37,40.49,95735238
06-Feb-25,40.70,41.28,40.42,40.86,81358526
05-Feb-25,40.73,41.08,40.08,40.85,157703641
04-Feb-25,40.01,40.86,39.96,40.58,115160446
03-Feb-25,39.18,40.71,38.86,40.33,121224694
31-Jan-25,40.21,40.57,39.66,39.66,93919589
30-Jan-25,38.25,40.44,38.25,40.40,211478410
29-Jan-25,39.38,39.38,38.25,38.25,99811680
28-Jan-25,38.60,38.94,38.48,38.84,82656356
27-Jan-25,37.50,38.82,37.23,38.64,101169125
24-Jan-25,37.22,37.72,36.97,37.58,114358018
23-Jan-25,37.71,37.71,36.75,37.19,73141159
22-Jan-25,36.97,37.77,36.71,37.35,111449403
21-Jan-25,37.35,37.35,36.87,36.91,88370292
20-Jan-25,36.72,37.54,36.11,37.21,73667030
17-Jan-25,36.36,37.00,35.79,36.71,244211168
16-Jan-25,37.07,37.08,35.69,36.00,225915202
15-Jan-25,36.98,37.45,36.41,37.09,249800406
14-Jan-25,36.24,36.48,35.87,36.40,107698138
13-Jan-25,36.83,36.91,36.24,36.44,87774798
10-Jan-25,36.68,36.82,36.14,36.54,207730871
09-Jan-25,36.80,37.10,36.53,36.90,77715349
08-Jan-25,37.20,37.48,36.72,36.80,212078822
07-Jan-25,37.00,37.64,36.98,37.64,103235162
06-Jan-25,35.86,37.02,35.61,36.94,283140848
03-Jan-25,36.05,36.31,35.30,35.60,117210658
02-Jan-25,36.20,36.38,35.48,36.05,97526126
30-Dec-24,36.85,37.15,36.16,36.48,94432778
27-Dec-24,37.48,37.71,36.68,36.84,57610746
26-Dec-24,37.21,37.70,37.10,37.19,85682467
23-Dec-24,38.50,38.50,37.24,37.24,84497456
20-Dec-24,37.82,38.84,37.70,38.82,151678985
19-Dec-24,37.18,38.06,36.81,38.00,114865451
18-Dec-24,38.12,38.45,36.81,37.11,308052874
17-Dec-24,37.84,38.53,37.44,38.51,197145889
16-Dec-24,38.18,38.61,37.43,37.50,109981665
13-Dec-24,39.21,39.39,38.19,38.30,115453949
12-Dec-24,39.80,39.80,38.58,39.09,174724421
11-Dec-24,38.88,40.79,38.51,39.95,118617226
10-Dec-24,38.75,39.04,38.48,38.70,79229588
09-Dec-24,39.15,39.45,38.44,38.46,113978159
06-Dec-24,39.64,39.69,38.96,39.06,158267635
05-Dec-24,39.94,40.21,39.43,39.84,149563022
04-Dec-24,39.59,39.80,39.26,39.41,127923024
03-Dec-24,39.51,40.09,39.31,39.79,63220530
02-Dec-24,39.91,40.40,39.44,39.44,111300668
29-Nov-24,40.42,40.59,39.15,40.21,211272980
28-Nov-24,41.30,41.50,39.81,40.59,155563434
27-Nov-24,42.59,42.80,41.56,41.72,150442836
26-Nov-24,42.30,43.10,41.76,42.58,112885378
25-Nov-24,42.33,42.50,41.68,41.78,176709735
22-Nov-24,41.55,42.14,41.08,41.97,131765291
21-Nov-24,41.31,41.68,41.00,41.00,130684040
19-Nov-24,41.01,42.06,40.87,41.96,84189681
18-Nov-24,41.30,41.61,40.95,40.95,148288589
14-Nov-24,41.14,41.89,40.89,41.82,156608811
13-Nov-24,40.37,41.37,40.37,41.14,211394409
12-Nov-24,41.51,41.51,40.16,40.16,162514672
11-Nov-24,40.92,41.76,40.85,41.22,97496593
08-Nov-24,41.48,41.65,40.55,41.25,238376754
07-Nov-24,42.06,43.09,41.56,42.07,143391189
06-Nov-24,42.11,42.89,41.80,42.48,69193144
05-Nov-24,43.07,43.15,42.44,43.03,68577991
04-Nov-24,42.21,43.41,42.21,43.16,116743957
01-Nov-24,42.91,43.03,41.90,41.90,114351187
31-Oct-24,42.67,43.60,42.67,43.15,154361553
30-Oct-24,42.58,43.33,42.58,42.99,68906205
29-Oct-24,42.97,43.15,42.46,42.58,65010047
28-Oct-24,43.28,43.53,42.66,42.89,118982291
25-Oct-24,43.02,43.45,42.75,43.04,237207921
24-Oct-24,42.73,43.38,42.33,43.37,130016175
23-Oct-24,42.97,43.22,42.22,42.85,149266758
22-Oct-24,43.58,43.60,42.85,43.42,98033763
21-Oct-24,43.66,43.84,43.37,43.77,53894618
18-Oct-24,43.77,43.99,42.94,43.55,199738490
17-Oct-24,43.80,43.91,43.49,43.72,83323622
16-Oct-24,44.22,44.66,43.55,44.31,203701616
15-Oct-24,44.11,44.37,43.79,43.99,67906554
14-Oct-24,43.30,44.12,43.08,44.01,143759589
11-Oct-24,43.26,43.51,42.65,43.39,135290113
10-Oct-24,43.39,43.70,43.20,43.51,155220613
09-Oct-24,43.66,43.83,43.17,43.48,143616072
08-Oct-24,43.38,44.07,43.33,44.00,129545164
07-Oct-24,44.36,44.60,43.72,43.82,73777833
04-Oct-24,43.66,44.25,43.59,44.25,112197791
03-Oct-24,44.22,44.44,43.37,44.13,215636974
02-Oct-24,45.50,45.74,44.59,44.75,104591586
01-Oct-24,45.35,45.35,44.19,44.55,171503788
30-Sep-24,45.46,45.75,44.73,44.79,100595913
27-Sep-24,45.16,45.84,45.16,45.29,89330974
26-Sep-24,45.82,45.85,44.91,45.59,100159856
25-Sep-24,45.81,45.86,45.25,45.35,75488408
24-Sep-24,45.51,45.82,44.92,45.54,115441980
23-Sep-24,45.43,45.80,45.11,45.33,114123079
20-Sep-24,47.00,47.48,45.50,45.50,295207411
19-Sep-24,48.25,48.57,47.04,47.26,65408185
18-Sep-24,48.17,48.60,47.97,48.19,61988843
17-Sep-24,48.53,48.53,47.98,48.36,45488589
16-Sep-24,48.37,48.96,48.32,48.32,57252155
13-Sep-24,48.06,48.93,47.61,48.31,87519134
12-Sep-24,47.38,48.15,47.36,47.62,81105884
11-Sep-24,47.62,48.24,47.57,47.61,56136748
10-Sep-24,47.81,48.20,47.58,47.85,59501327
09-Sep-24,47.93,48.70,47.81,47.98,85859252
06-Sep-24,48.00,48.72,47.93,48.10,73759444
05-Sep-24,49.26,49.59,47.83,48.30,194516074
04-Sep-24,48.20,49.39,48.00,49.12,201567090
03-Sep-24,47.00,47.77,46.87,47.71,279633656
02-Sep-24,47.30,47.47,46.85,47.30,64211346
30-Aug-24,46.78,47.71,46.63,47.31,191575632
29-Aug-24,47.75,47.98,46.46,47.33,295676591
28-Aug-24,47.70,47.90,47.33,47.89,118831805
27-Aug-24,47.82,48.38,47.58,47.70,55165117
26-Aug-24,48.83,48.96,48.00,48.14,89420973
23-Aug-24,47.95,49.04,47.30,48.65,162955748
22-Aug-24,48.92,49.27,47.32,47.50,155824789
21-Aug-24,49.98,49.98,48.68,48.72,86319169
20-Aug-24,49.90,50.37,49.07,49.27,229603221
19-Aug-24,49.19,50.45,48.66,50.15,252328707
16-Aug-24,49.86,49.86,48.62,48.80,153466077
15-Aug-24,48.11,48.99,48.00,48.65,145107949
14-Aug-24,46.79,48.90,46.37,48.32,271214464
13-Aug-24,46.23,46.53,45.91,46.30,104101744
12-Aug-24,47.09,47.27,46.68,46.68,138984844
09-Aug-24,46.49,46.94,46.06,46.58,381894462
08-Aug-24,45.21,45.87,44.42,45.85,163417382
07-Aug-24,45.00,45.04,44.13,44.75,130198342
06-Aug-24,43.98,45.05,43.98,44.44,101324481
05-Aug-24,44.10,44.93,44.04,44.04,111758565
02-Aug-24,45.23,46.21,45.21,45.68,217426257
01-Aug-24,44.43,45.39,44.23,45.13,110681658
31-Jul-24,44.15,44.37,43.58,43.93,212397534
30-Jul-24,44.68,44.94,44.15,44.15,113217306
29-Jul-24,44.89,44.89,44.28,44.47,74333327
26-Jul-24,44.21,44.69,43.72,44.50,112774005
25-Jul-24,44.71,44.80,43.98,44.10,125832060
24-Jul-24,45.55,45.62,44.71,44.71,206774028
23-Jul-24,46.74,46.97,45.55,45.63,200842720
22-Jul-24,46.21,47.17,45.87,46.92,114300756
19-Jul-24,46.76,47.09,46.16,46.30,104848883
18-Jul-24,47.50,47.68,46.82,46.99,70007354
17-Jul-24,47.21,47.80,47.21,47.54,80594201
16-Jul-24,47.50,48.15,47.50,47.67,65915161
15-Jul-24,48.50,48.59,47.63,47.63,80959800
12-Jul-24,47.99,48.62,47.61,48.50,62405657
11-Jul-24,47.84,48.20,47.71,47.99,79904695
10-Jul-24,47.59,48.20,47.38,47.50,147320968
09-Jul-24,46.91,47.90,46.91,47.90,118184115
08-Jul-24,46.49,47.41,46.37,47.32,192234467
05-Jul-24,46.00,46.75,45.96,46.54,194951821
04-Jul-24,45.99,46.48,45.94,46.26,144536758
03-Jul-24,45.34,46.21,45.10,45.64,362244594
02-Jul-24,45.90,46.02,44.51,44.95,154684015
01-Jul-24,44.98,46.18,44.98,45.60,147127219
28-Jun-24,45.05,46.00,45.05,45.62,102574095
27-Jun-24,44.30,45.65,44.30,45.65,153282555
26-Jun-24,44.48,44.61,43.65,44.61,116335555
25-Jun-24,45.15,45.22,44.37,44.61,62425288
24-Jun-24,45.25,45.65,45.03,45.20,61106656
21-Jun-24,43.76,45.25,43.76,44.99,210629052
20-Jun-24,44.48,44.91,43.87,44.08,77167044
19-Jun-24,44.35,44.50,43.52,44.27,88889050
18-Jun-24,43.95,44.75,43.77,44.35,71788973
17-Jun-24,44.91,45.09,44.06,44.35,94900805
14-Jun-24,44.55,45.50,43.80,45.37,79636385
13-Jun-24,44.89,44.97,44.09,44.55,120836713
12-Jun-24,46.13,46.47,44.66,44.72,107277389
11-Jun-24,46.30,46.57,45.57,45.75,54269719
10-Jun-24,46.20,46.30,45.63,45.85,60427797
07-Jun-24,46.26,46.95,46.01,46.15,80182940
06-Jun-24,46.45,47.54,46.45,46.91,99092359
05-Jun-24,46.02,46.92,46.02,46.70,100398011
04-Jun-24,46.56,46.92,46.15,46.33,219282446
03-Jun-24,45.90,47.07,45.22,46.86,93954247
31-May-24,45.61,46.00,45.27,45.71,343856671
29-May-24,46.30,46.47,45.75,45.79,55824618
28-May-24,47.47,47.48,46.25,46.30,91477848
27-May-24,46.60,47.25,46.57,46.77,112106276
24-May-24,45.40,47.36,45.03,46.75,322049817
23-May-24,45.08,45.53,44.35,45.03,96615586
22-May-24,46.44,46.50,45.34,45.51,123382632
21-May-24,46.50,47.22,46.49,46.76,76690661
20-May-24,46.73,47.24,46.20,46.70,65392397
17-May-24,46.99,47.32,46.79,46.79,116596779
16-May-24,48.00,48.42,47.36,47.38,144313981
15-May-24,47.96,48.23,47.00,47.87,127046455
14-May-24,46.28,47.55,46.28,47.52,76354924
13-May-24,47.66,47.66,46.58,46.72,145372372
10-May-24,46.41,47.97,46.41,47.56,255319046
09-May-24,47.00,47.31,46.08,46.86,208609872
08-May-24,46.76,47.28,46.10,46.75,522847152
07-May-24,46.86,47.48,46.48,47.21,80653063
06-May-24,47.47,47.63,46.73,46.85,70765156
03-May-24,46.40,47.68,46.04,47.46,377359917
02-May-24,46.00,46.27,45.43,45.74,141531450
30-Apr-24,45.63,45.73,44.81,45.10,174229397
29-Apr-24,46.15,46.80,45.68,45.88,90508368
26-Apr-24,46.05,46.57,45.61,46.37,130901739
25-Apr-24,45.77,45.98,45.38,45.57,105984067
24-Apr-24,46.03,46.48,45.58,45.77,158839019
23-Apr-24,46.44,47.05,46.25,46.47,91971780
22-Apr-24,46.17,47.48,45.89,46.89,163845218
19-Apr-24,45.29,46.58,45.29,46.20,191780787
18-Apr-24,45.54,45.86,45.11,45.56,85163904
17-Apr-24,46.19,46.24,45.53,45.71,92564620
16-Apr-24,46.12,46.60,45.93,46.20,144893988
15-Apr-24,46.76,46.76,45.67,46.60,162922666
12-Apr-24,47.47,47.63,46.59,46.85,113929642
11-Apr-24,46.95,47.52,46.45,47.40,155887054
10-Apr-24,48.58,48.65,47.17,47.26,106367553
09-Apr-24,48.05,48.94,47.83,48.94,229284609
08-Apr-24,47.54,48.21,47.29,48.12,108325894
05-Apr-24,48.28,48.35,47.29,47.55,153389363
04-Apr-24,48.06,48.65,47.86,48.06,81478064
03-Apr-24,47.92,48.18,47.42,48.06,78576090
02-Apr-24,47.23,48.29,46.84,47.84,143864124
01-Apr-24,48.10,48.21,47.23,47.23,85834261
28-Mar-24,47.68,48.10,47.58,47.87,90648512
27-Mar-24,47.75,48.06,47.22,47.81,63339338
26-Mar-24,47.73,48.07,47.43,47.43,75172248
25-Mar-24,48.27,48.52,47.32,47.73,108200302
22-Mar-24,48.40,48.78,48.10,48.37,61839590
21-Mar-24,48.43,48.97,48.43,48.45,83086277
20-Mar-24,48.08,48.81,48.05,48.59,152878336
19-Mar-24,47.65,48.55,47.43,48.00,198441284
18-Mar-24,48.00,48.19,47.41,47.60,142933594
15-Mar-24,48.95,49.09,47.50,47.76,478746848
14-Mar-24,49.74,50.07,48.95,49.00,192505608
13-Mar-24,50.54,50.54,48.92,49.71,319416278
12-Mar-24,50.80,50.91,50.29,50.66,123122008
11-Mar-24,51.00,51.50,50.50,50.50,199057126
08-Mar-24,50.00,51.27,50.00,51.00,168590049
07-Mar-24,50.80,50.93,50.01,50.39,124703439
06-Mar-24,50.87,50.96,50.24,50.96,60162474
05-Mar-24,49.65,50.79,49.65,50.67,59578536
04-Mar-24,50.30,50.33,49.28,49.87,88801384
01-Mar-24,50.76,51.04,50.28,50.52,48036468
29-Feb-24,50.59,50.84,49.72,50.84,151836098
28-Feb-24,50.48,51.02,50.03,50.60,214292558
27-Feb-24,51.00,52.10,50.95,51.60,114218184
26-Feb-24,50.36,51.60,50.23,50.88,85064292
23-Feb-24,50.25,50.59,49.91,50.36,55350884
22-Feb-24,50.56,50.56,49.70,50.25,68959610
21-Feb-24,50.93,51.10,49.63,50.18,82502674
20-Feb-24,50.37,52.01,50.31,50.96,135047918
19-Feb-24,50.46,50.79,50.35,50.45,59229666
16-Feb-24,51.03,51.03,50.07,50.62,94468637
15-Feb-24,50.56,50.97,50.22,50.77,100195739
14-Feb-24,51.42,51.42,49.96,50.31,70710982
09-Feb-24,50.82,51.50,50.31,51.43,140489862
08-Feb-24,51.86,52.16,50.34,51.26,162703597
07-Feb-24,52.51,53.28,51.95,52.26,162342433
06-Feb-24,50.45,52.52,50.27,52.50,214591250
05-Feb-24,50.51,51.30,50.04,50.58,119356411
02-Feb-24,51.34,51.74,49.80,50.78,165413594
01-Feb-24,50.72,51.68,50.41,51.10,383097777
31-Jan-24,50.54,51.57,50.44,50.61,201554395
30-Jan-24,50.79,51.70,50.06,50.30,350806009
29-Jan-24,49.91,50.82,49.58,50.56,154307664
26-Jan-24,50.75,50.75,49.90,49.90,54327863
25-Jan-24,49.32,50.46,49.08,50.09,98045276
24-Jan-24,50.42,50.65,49.31,49.31,77930542
23-Jan-24,49.88,50.83,49.47,50.32,246886391
22-Jan-24,49.51,49.93,49.16,49.57,162773774
19-Jan-24,48.99,50.06,48.79,49.60,288076052
18-Jan-24,52.85,52.92,49.69,49.99,354322348
17-Jan-24,52.68,53.19,52.38,52.81,157035799
16-Jan-24,53.84,53.92,52.40,52.94,118553508
15-Jan-24,53.53,54.08,53.16,54.01,47511084
12-Jan-24,53.45,54.01,52.94,53.50,213935416
11-Jan-24,54.33,54.50,53.44,53.59,223064803
10-Jan-24,54.62,54.62,53.91,54.44,42389812
09-Jan-24,53.09,54.85,53.09,54.35,153220721
08-Jan-24,52.40,53.84,52.14,53.60,267554808
05-Jan-24,51.47,52.90,51.41,52.40,92050036
04-Jan-24,52.03,52.15,51.56,51.95,87477625
03-Jan-24,52.57,52.69,51.95,52.31,180373689
02-Jan-24,52.89,53.46,51.90,52.19,117377075
28-Dec-23,53.85,54.30,53.69,53.83,57628929
27-Dec-23,52.99,53.94,52.67,53.65,92364285
26-Dec-23,52.27,53.07,52.27,52.95,106892549
22-Dec-23,51.92,52.62,51.29,51.91,351590379
21-Dec-23,51.87,52.69,51.46,51.46,71624244
20-Dec-23,52.21,52.58,51.54,51.54,81067445
19-Dec-23,51.61,52.16,51.32,52.15,96557192
18-Dec-23,50.82,51.61,50.21,51.38,194917610
15-Dec-23,51.69,51.94,50.22,50.50,437942368
14-Dec-23,52.58,53.26,51.08,51.70,216050881
13-Dec-23,52.00,52.42,51.61,52.42,221683148
12-Dec-23,51.74,52.12,51.55,51.81,50634955
11-Dec-23,51.92,52.29,51.51,51.75,37622171
08-Dec-23,52.33,52.51,51.63,52.15,67121722
07-Dec-23,52.77,52.84,51.83,52.33,63204268
06-Dec-23,53.05,53.68,51.90,52.77,97735485
05-Dec-23,52.75,53.26,52.27,52.90,67123323
04-Dec-23,52.54,53.49,52.54,52.75,91812865
01-Dec-23,52.54,53.19,51.93,53.07,110394534
30-Nov-23,52.70,52.93,51.62,52.78,104388487
29-Nov-23,52.35,52.99,51.92,52.16,58725957
28-Nov-23,52.15,53.17,52.15,52.34,59894601
27-Nov-23,52.11,52.51,51.12,52.31,72595031
24-Nov-23,52.10,52.30,51.37,51.89,49675242
23-Nov-23,52.02,52.63,51.47,52.25,24613696
22-Nov-23,51.13,52.79,51.02,51.77,82732748
21-Nov-23,51.03,51.53,50.83,51.16,67132586
20-Nov-23,51.70,51.98,50.88,51.16,188170144
17-Nov-23,52.41,52.84,51.69,51.69,75911357
16-Nov-23,50.81,52.50,50.80,52.41,188599070
14-Nov-23,50.02,51.84,50.00,51.00,194744103
13-Nov-23,50.37,50.51,49.45,50.00,89333953
10-Nov-23,48.43,50.47,48.29,50.37,207766564
09-Nov-23,48.00,48.38,47.55,47.92,51741658
08-Nov-23,48.20,48.61,47.79,48.00,118798063
07-Nov-23,48.60,49.25,48.18,48.20,114572203
06-Nov-23,48.59,48.88,47.86,48.56,91167009
03-Nov-23,49.12,49.49,47.98,48.40,79250135
01-Nov-23,46.58,48.80,46.58,47.87,237824273
31-Oct-23,46.54,46.94,46.01,46.61,87693416
30-Oct-23,47.00,47.14,45.99,46.12,84170385
27-Oct-23,47.35,48.09,46.51,46.85,80390570
26-Oct-23,46.12,47.63,46.12,47.60,125061997
25-Oct-23,45.50,46.20,45.24,45.65,137684588
24-Oct-23,46.69,47.18,45.00,45.48,77113892
23-Oct-23,44.89,46.18,44.86,45.49,113081119
20-Oct-23,44.72,46.25,44.64,45.24,153335155
19-Oct-23,43.79,45.85,43.48,45.12,157044428
18-Oct-23,43.50,43.87,42.87,43.69,239183236
17-Oct-23,43.63,44.47,43.53,43.69,53470628
16-Oct-23,44.15,44.57,43.92,44.08,73725832
13-Oct-23,45.38,45.38,43.81,43.82,104768760
11-Oct-23,45.35,45.79,45.14,45.51,119990551
10-Oct-23,44.51,45.83,44.40,45.35,145401987
09-Oct-23,43.48,44.52,43.24,44.40,203803174
06-Oct-23,43.81,44.14,42.89,43.93,158761148
05-Oct-23,45.11,45.50,44.02,44.27,153260205
04-Oct-23,44.87,45.28,44.74,45.05,82575254
03-Oct-23,45.54,45.89,44.73,44.86,60559513
02-Oct-23,46.50,46.71,45.77,46.00,55081354
29-Sep-23,47.64,47.85,46.38,46.75,72502517
28-Sep-23,46.83,47.40,46.53,47.25,103009268
27-Sep-23,47.40,47.67,46.30,46.83,108529277
26-Sep-23,48.75,48.81,47.24,47.38,144021792
25-Sep-23,48.96,48.96,47.96,48.88,88742902
22-Sep-23,49.27,49.31,48.57,48.90,112113644
21-Sep-23,50.00,50.00,48.51,49.31,150832724
20-Sep-23,49.70,50.44,49.38,50.03,138532162
19-Sep-23,50.01,50.21,48.96,49.70,149989997
18-Sep-23,50.78,51.39,49.86,50.22,309942298
15-Sep-23,48.55,50.95,48.39,50.95,478238507
14-Sep-23,48.57,48.68,47.81,48.57,63969376
13-Sep-23,47.77,49.02,47.66,48.41,101331718
12-Sep-23,46.00,47.77,45.89,47.41,423335709
11-Sep-23,45.34,46.24,44.56,46.00,147347913
08-Sep-23,44.79,45.48,44.43,45.48,77525837
06-Sep-23,46.57,46.67,45.24,45.27,73725969
05-Sep-23,46.60,47.03,46.08,46.30,89629039
04-Sep-23,46.55,47.31,46.23,47.09,37233284
01-Sep-23,46.20,46.79,46.09,46.60,179893897
31-Aug-23,46.49,46.95,45.91,46.10,91787471
30-Aug-23,47.74,47.74,46.70,46.73,97595226
29-Aug-23,47.58,47.58,46.35,47.48,81318925
28-Aug-23,47.02,47.04,46.40,47.03,69719140
25-Aug-23,47.59,47.81,46.75,47.02,67509382
24-Aug-23,47.67,47.95,47.14,47.59,61322301
23-Aug-23,47.61,48.09,46.95,47.66,117096953
22-Aug-23,46.82,47.97,46.82,47.77,73124849
21-Aug-23,48.13,48.13,46.86,47.20,77830499
18-Aug-23,47.45,48.00,46.99,47.95,138361461
17-Aug-23,47.67,48.25,47.30,47.54,48737101
16-Aug-23,47.31,48.03,46.55,47.59,196752705
15-Aug-23,49.10,49.56,48.26,48.31,99150683
14-Aug-23,48.80,49.65,48.69,49.20,76892193
11-Aug-23,48.47,49.39,48.16,49.10,121985096
10-Aug-23,48.81,49.04,48.41,48.72,48296482
09-Aug-23,48.00,48.82,47.52,48.57,106783605
08-Aug-23,47.90,48.56,47.44,48.40,90869219
07-Aug-23,49.10,49.24,48.34,48.34,89769975
04-Aug-23,48.96,49.87,48.75,48.98,88601875
03-Aug-23,50.32,50.73,48.96,49.30,91056716
02-Aug-23,49.96,50.32,49.57,50.24,38714886
01-Aug-23,49.47,50.11,49.20,49.97,51402905
31-Jul-23,50.36,50.89,49.83,50.19,62886334
28-Jul-23,50.38,50.87,50.15,50.51,51113377
27-Jul-23,51.15,51.64,50.10,50.39,70123036
26-Jul-23,51.30,52.00,50.45,51.49,127769979
25-Jul-23,52.19,52.55,50.99,51.19,91607366
24-Jul-23,49.88,50.98,49.72,50.88,96927726
21-Jul-23,49.35,50.73,49.25,50.30,196800225
20-Jul-23,49.37,49.45,48.56,49.23,90230298
19-Jul-23,49.24,49.70,48.74,49.40,160237887
18-Jul-23,49.59,49.88,48.79,49.50,154335132
17-Jul-23,50.32,50.45,49.54,49.93,95381743
14-Jul-23,49.95,50.22,49.31,50.00,112009574
13-Jul-23,49.08,50.45,49.08,50.10,107470248
12-Jul-23,50.58,50.58,49.36,49.68,86920689
11-Jul-23,50.42,50.73,49.12,49.99,211781650
10-Jul-23,51.00,51.36,50.58,50.84,115046396
07-Jul-23,50.74,51.17,49.99,50.67,178710444
06-Jul-23,50.12,50.50,49.78,50.23,58301663
05-Jul-23,50.86,50.96,50.16,50.54,151660928
04-Jul-23,50.55,50.85,50.00,50.41,58225109
03-Jul-23,50.55,50.81,49.61,50.59,163261210
30-Jun-23,49.14,50.52,48.89,50.20,233536130
29-Jun-23,47.99,49.11,47.94,48.56,158578476
28-Jun-23,47.96,48.59,47.70,47.99,108968002
27-Jun-23,48.35,48.67,47.20,47.89,163592034
26-Jun-23,48.36,48.66,47.45,48.30,122838735
23-Jun-23,46.69,49.36,45.85,48.34,389786805
22-Jun-23,46.88,46.88,45.14,45.61,136215906
21-Jun-23,47.00,47.35,46.68,46.93,145397736
20-Jun-23,45.09,47.35,44.88,47.02,255797133
19-Jun-23,44.53,45.24,43.96,45.09,125327797
16-Jun-23,46.41,46.94,44.94,45.24,228161604
15-Jun-23,46.05,47.01,45.88,46.69,175056811
14-Jun-23,45.32,46.05,44.92,46.05,137777460
13-Jun-23,45.97,46.26,45.18,45.18,97064099
12-Jun-23,45.56,46.68,45.37,45.75,167348973
09-Jun-23,45.45,45.74,44.78,45.42,215849286
07-Jun-23,45.68,45.68,44.73,45.03,128147831
06-Jun-23,43.18,46.06,43.01,44.79,356967196
05-Jun-23,43.80,44.01,42.61,43.10,133371108
02-Jun-23,42.60,44.08,42.59,43.91,165253995
01-Jun-23,43.71,43.94,42.00,42.60,423605784
31-May-23,44.10,45.18,43.91,44.04,233585867
30-May-23,45.01,45.18,44.00,44.24,105670377
29-May-23,45.65,45.80,44.49,44.65,140619706
26-May-23,46.06,46.25,45.01,45.57,44639756
25-May-23,44.41,46.16,44.41,45.77,108147210
24-May-23,44.20,44.60,43.72,43.87,116274005
23-May-23,45.15,45.95,44.47,44.47,214561070
22-May-23,45.82,46.60,45.02,45.02,202437789
19-May-23,44.23,46.40,43.80,45.95,158848769
18-May-23,44.50,44.96,43.86,44.17,120032253
17-May-23,44.48,45.36,44.43,44.56,206478134
16-May-23,45.45,45.80,44.66,44.66,40378405
15-May-23,43.96,45.74,43.91,45.21,73181906
12-May-23,44.89,44.89,43.86,44.09,166068019
11-May-23,44.71,45.40,44.00,45.20,135979364
10-May-23,44.03,44.98,43.83,44.86,71029880
09-May-23,43.05,44.68,43.05,43.96,70744102
08-May-23,43.75,43.91,42.82,43.34,120823220
05-May-23,44.00,44.00,43.02,43.37,147896398
04-May-23,43.01,43.79,42.79,43.44,77359491
03-May-23,42.43,42.84,41.74,42.62,113210345
02-May-23,41.80,42.30,41.32,42.18,90227046
28-Apr-23,41.70,42.01,41.15,41.80,116079536
27-Apr-23,41.53,42.13,41.42,41.96,58232922
26-Apr-23,41.44,41.99,40.69,41.44,112191203
25-Apr-23,42.49,42.60,41.10,41.63,157803376
24-Apr-23,42.32,43.10,42.26,42.51,144950790
20-Apr-23,41.51,42.61,41.51,42.61,826923122
19-Apr-23,42.13,42.57,41.15,41.50,262867675
18-Apr-23,43.69,43.79,42.46,42.46,210647507
17-Apr-23,44.72,45.22,42.71,43.45,422930982
14-Apr-23,43.41,44.28,42.56,44.28,186347466
13-Apr-23,43.99,43.99,42.93,43.50,115912926
12-Apr-23,42.35,43.88,42.34,43.29,171617148
11-Apr-23,42.11,43.51,42.01,42.26,107846375
10-Apr-23,42.17,42.39,41.63,41.91,49429826
06-Apr-23,41.29,42.16,40.77,41.75,88340455
05-Apr-23,41.29,41.75,40.78,41.07,93095905
04-Apr-23,39.91,41.35,39.91,41.29,96217638
03-Apr-23,40.11,40.54,39.29,39.94,137665308
31-Mar-23,40.50,41.37,39.85,40.18,167799931
30-Mar-23,39.15,40.51,39.15,39.93,117246838
29-Mar-23,39.55,39.93,38.50,39.15,72145444
28-Mar-23,38.50,40.36,37.87,39.83,214660009
27-Mar-23,37.62,38.37,36.88,38.37,105636968
24-Mar-23,36.60,37.88,36.39,37.39,101206508
23-Mar-23,36.79,37.46,36.10,36.57,116210160
22-Mar-23,36.28,37.21,35.81,36.49,115933037
21-Mar-23,37.39,37.44,36.65,36.99,176106526
20-Mar-23,37.41,37.65,36.74,37.28,223588235
17-Mar-23,38.99,39.14,36.22,37.41,463628071
16-Mar-23,40.45,40.74,39.82,39.98,74947863
15-Mar-23,39.03,40.82,38.72,40.30,98407027
14-Mar-23,38.70,40.00,38.69,39.66,70982054
13-Mar-23,38.99,39.88,38.89,39.51,110746792
10-Mar-23,39.81,39.81,38.90,39.28,66404941
09-Mar-23,39.71,40.50,39.66,39.79,85487751
08-Mar-23,38.61,40.02,38.61,39.81,71025940
07-Mar-23,38.58,38.96,38.21,38.72,78771371
06-Mar-23,37.99,38.89,37.43,38.64,77241642
03-Mar-23,37.93,38.51,37.65,37.92,108148410
02-Mar-23,38.58,39.87,37.82,37.93,147831902
01-Mar-23,38.69,39.00,38.23,38.83,87344558
28-Feb-23,38.93,39.40,38.58,38.69,69470507
27-Feb-23,39.36,39.61,38.93,38.98,38801650
24-Feb-23,38.99,39.43,38.40,39.19,52157101
23-Feb-23,39.76,39.89,38.65,38.93,67038651
22-Feb-23,39.73,40.24,39.21,39.42,44244496
17-Feb-23,39.87,40.50,39.81,40.28,67213949
16-Feb-23,39.95,40.29,39.06,39.99,44683008
15-Feb-23,39.67,40.51,39.19,40.09,71126952
14-Feb-23,41.19,41.19,39.40,39.59,74320880
13-Feb-23,40.50,40.89,40.04,40.45,83568873
10-Feb-23,39.61,41.21,39.61,40.63,332041734
09-Feb-23,41.22,41.25,38.82,39.40,212613505
08-Feb-23,40.48,41.55,40.42,41.25,49532653
07-Feb-23,42.53,42.53,40.32,40.45,82437430
06-Feb-23,43.01,43.29,41.80,42.08,63938493
03-Feb-23,43.45,43.54,42.34,42.61,96600700
02-Feb-23,41.85,43.68,41.77,43.45,149984117
01-Feb-23,42.07,42.44,41.55,42.21,90682937
31-Jan-23,42.56,43.18,42.02,42.25,78114134
30-Jan-23,43.32,43.58,42.40,42.60,45197031
27-Jan-23,43.57,43.57,42.91,43.01,48612590
26-Jan-23,42.69,43.68,42.57,43.35,121687168
25-Jan-23,41.21,42.94,41.21,42.56,223475379
24-Jan-23,41.27,41.63,40.66,41.29,199482629
23-Jan-23,41.26,41.95,41.10,41.21,72632982
20-Jan-23,42.08,42.17,40.95,41.26,81508670
19-Jan-23,42.00,42.30,41.54,42.12,261354986
18-Jan-23,42.15,42.36,41.29,42.23,140592625
17-Jan-23,40.81,41.98,39.98,41.65,208372370
16-Jan-23,41.99,41.99,40.77,40.90,60274776
13-Jan-23,43.01,43.25,41.58,41.75,136566539
12-Jan-23,42.33,43.64,42.12,43.49,109346629
11-Jan-23,41.41,42.65,40.90,42.51,128348538
10-Jan-23,41.10,41.49,40.82,41.49,69579336
09-Jan-23,41.18,41.59,40.55,41.31,76504053
06-Jan-23,41.15,41.52,40.74,41.20,72893525
05-Jan-23,41.65,42.08,40.68,41.35,159472026
04-Jan-23,42.10,42.53,41.41,41.77,64289947
03-Jan-23,42.74,43.12,41.86,41.97,59456627
02-Jan-23,43.63,43.87,42.29,42.89,36062465
29-Dec-22,44.61,45.26,44.08,44.21,61069200
28-Dec-22,43.88,44.74,43.42,44.45,68921127
27-Dec-22,43.28,43.67,42.67,43.67,40639151
26-Dec-22,44.00,44.12,43.06,43.29,33937316
23-Dec-22,43.75,45.24,43.39,44.27,66912476
22-Dec-22,42.72,44.04,42.72,43.50,51977255
21-Dec-22,43.54,43.82,42.27,43.07,138287703
20-Dec-22,42.96,43.89,42.47,43.53,103474314
19-Dec-22,41.84,43.53,41.83,43.04,121883616
16-Dec-22,40.90,41.92,40.25,41.68,285815992
15-Dec-22,41.48,41.87,40.80,41.00,136974801
14-Dec-22,41.30,42.16,40.62,41.55,154331369
13-Dec-22,41.99,43.02,41.36,41.75,143190377
12-Dec-22,41.62,42.46,41.25,41.87,114448437
09-Dec-22,42.01,42.37,41.31,41.81,39595392
08-Dec-22,42.29,42.31,41.48,41.83,131158726
07-Dec-22,41.50,43.07,41.50,42.57,139619097
06-Dec-22,41.15,42.37,41.14,41.78,91830619
05-Dec-22,42.31,42.48,40.98,41.10,106367806
02-Dec-22,43.05,43.97,42.46,42.48,62036144
01-Dec-22,42.97,43.33,42.37,43.00,94506972
30-Nov-22,43.09,43.34,42.35,43.31,107799189
29-Nov-22,43.57,43.87,42.78,43.14,117369434
28-Nov-22,43.87,44.22,43.26,43.40,41335783
25-Nov-22,45.16,45.54,43.64,43.96,48667947
24-Nov-22,44.32,45.79,44.20,45.62,43190330
23-Nov-22,44.79,44.79,44.12,44.44,62843715
22-Nov-22,46.01,46.11,44.44,44.92,69131228
21-Nov-22,45.96,45.96,44.98,45.76,57727279
18-Nov-22,44.00,45.27,43.60,44.50,133678984
17-Nov-22,44.40,44.61,42.52,44.02,98336046
16-Nov-22,45.79,46.45,45.02,45.09,78059945
14-Nov-22,46.92,46.98,45.46,46.50,72849334
11-Nov-22,45.33,46.67,44.52,46.39,105460278
10-Nov-22,46.00,46.56,44.71,45.32,93484708
09-Nov-22,46.53,47.78,46.53,47.04,71411003
08-Nov-22,47.38,47.39,46.52,46.85,117698884
07-Nov-22,48.55,49.28,47.33,47.79,92381134
04-Nov-22,49.62,49.95,48.92,49.08,82658579
03-Nov-22,46.83,49.27,46.83,48.80,84740652
01-Nov-22,47.69,48.95,47.65,48.34,113371189
31-Oct-22,45.51,48.86,45.16,48.49,107479610
28-Oct-22,46.78,47.19,46.31,46.50,64005159
27-Oct-22,45.73,47.74,45.60,46.76,82759076
26-Oct-22,46.25,46.40,45.37,45.59,70280971
25-Oct-22,46.90,47.18,46.13,46.27,73982137
24-Oct-22,46.44,47.44,46.44,46.91,57466522
21-Oct-22,45.99,47.13,45.62,46.98,70401180
20-Oct-22,46.13,46.77,45.62,46.03,212811719
19-Oct-22,46.32,46.66,45.81,45.95,117395656
18-Oct-22,45.34,46.49,45.25,46.28,153947651
17-Oct-22,44.78,45.17,44.46,44.80,66995989
14-Oct-22,43.28,44.85,43.24,44.35,127603654
13-Oct-22,43.10,44.24,42.87,43.74,90289325
11-Oct-22,43.52,44.00,43.35,43.70,72896615
10-Oct-22,43.49,44.13,43.39,43.63,142041810
07-Oct-22,43.53,43.93,42.97,43.12,140611537
06-Oct-22,44.12,44.26,43.25,43.53,121416070
05-Oct-22,44.19,44.19,43.17,43.98,54902049
04-Oct-22,44.40,44.69,43.65,43.98,56450018
03-Oct-22,42.93,44.37,42.56,44.09,135581160
30-Sep-22,41.31,42.18,41.25,41.89,88354211
29-Sep-22,41.50,41.82,40.80,41.61,243928884
28-Sep-22,43.10,43.10,41.47,41.78,168061311
27-Sep-22,45.16,45.16,42.96,43.06,234137671
26-Sep-22,45.37,45.37,44.39,44.72,84858878
23-Sep-22,45.04,45.99,44.71,45.62,217686320
22-Sep-22,45.50,45.97,44.62,45.78,66743645
21-Sep-22,44.80,45.56,44.53,45.06,57203018
20-Sep-22,44.85,45.38,44.61,44.97,60690928
19-Sep-22,43.36,44.90,43.29,44.61,57986931
16-Sep-22,44.27,44.72,43.59,43.59,221427070
15-Sep-22,44.71,45.50,44.41,44.46,97151895
14-Sep-22,44.00,44.83,43.64,44.70,74274109
13-Sep-22,44.53,44.53,43.63,44.07,109593817
12-Sep-22,44.40,44.96,44.11,44.53,50644625
09-Sep-22,43.36,44.15,42.90,43.96,53687032
08-Sep-22,43.49,43.60,42.58,43.39,80681673
06-Sep-22,43.87,44.16,43.39,43.60,82853756
05-Sep-22,43.94,44.35,43.41,44.20,98083336
02-Sep-22,43.61,44.20,43.02,43.66,92882857
01-Sep-22,42.36,43.55,42.35,43.55,117647820
31-Aug-22,43.40,43.67,42.28,42.29,197903320
30-Aug-22,43.72,43.91,42.91,43.21,59842778
29-Aug-22,42.36,43.80,42.27,43.42,110679188
26-Aug-22,42.92,43.59,42.08,42.49,169530867
25-Aug-22,43.90,44.17,42.09,42.80,159516681
24-Aug-22,44.99,45.27,43.71,44.02,95349262
23-Aug-22,46.74,47.05,45.82,45.97,62256036
22-Aug-22,46.80,46.95,46.38,46.52,61992916
19-Aug-22,47.10,47.49,46.78,47.05,51577638
18-Aug-22,47.50,47.62,46.38,47.24,43563594
17-Aug-22,47.26,48.72,46.79,47.48,92367926
16-Aug-22,46.46,47.24,46.45,46.92,37023294
15-Aug-22,44.97,46.85,44.91,46.71,70096928
12-Aug-22,45.12,45.90,44.72,45.75,79742282
11-Aug-22,45.52,45.72,44.52,44.65,72562817
10-Aug-22,46.20,46.40,44.98,45.20,109841308
09-Aug-22,46.58,46.77,45.65,46.05,91034245
08-Aug-22,44.85,46.83,44.68,46.53,127392758
05-Aug-22,44.09,44.80,43.40,44.66,70616879
04-Aug-22,43.07,44.32,42.78,44.01,81751436
03-Aug-22,43.21,43.25,42.51,42.90,93878003
02-Aug-22,43.99,43.99,42.72,42.85,86116978
01-Aug-22,43.98,44.28,43.40,43.75,147256821
29-Jul-22,43.18,44.34,42.93,44.04,139662047
28-Jul-22,42.10,43.23,42.10,43.18,54894158
27-Jul-22,41.54,42.25,41.24,42.22,65232762
26-Jul-22,42.01,42.01,41.02,41.47,90827518
25-Jul-22,40.63,42.30,40.63,42.01,88393669
22-Jul-22,40.31,40.70,39.79,40.65,63277911
21-Jul-22,39.42,40.58,39.23,40.27,54733115
20-Jul-22,39.41,40.26,39.41,39.81,40557408
19-Jul-22,39.80,40.05,39.52,39.77,24584447
18-Jul-22,40.59,40.89,39.68,39.80,29430493
15-Jul-22,40.19,40.64,39.13,40.47,51417609
14-Jul-22,38.99,40.32,38.95,40.31,50122224
13-Jul-22,39.64,40.09,39.31,39.31,53923087
12-Jul-22,39.55,40.20,38.92,40.00,68915683
11-Jul-22,39.40,39.77,39.13,39.55,37394253
08-Jul-22,39.36,39.67,39.25,39.50,52555002
07-Jul-22,39.23,39.56,38.66,39.23,71359139
06-Jul-22,38.58,39.13,38.23,38.82,84231714
05-Jul-22,39.00,39.28,38.48,38.95,51284776
04-Jul-22,39.91,39.91,39.25,39.36,41614906
01-Jul-22,40.15,40.58,39.47,40.05,115470041
30-Jun-22,40.15,40.44,39.25,40.35,146982135
29-Jun-22,41.49,41.49,40.66,40.66,49862312
28-Jun-22,41.44,41.95,40.96,41.49,41375832
27-Jun-22,40.80,41.43,40.32,41.29,51287323
24-Jun-22,42.20,42.21,40.25,40.75,71536583
23-Jun-22,42.85,42.92,41.77,41.98,39918385
22-Jun-22,43.69,43.69,42.94,42.99,53833080
21-Jun-22,44.25,44.47,43.31,43.49,83224591
20-Jun-22,44.50,45.00,43.72,44.10,27439183
17-Jun-22,42.65,44.78,42.48,44.50,184322658
15-Jun-22,42.38,43.64,42.38,43.10,82246787
14-Jun-22,42.01,42.23,41.70,42.13,90034885
13-Jun-22,42.03,42.42,41.64,41.97,75762285
10-Jun-22,42.79,43.02,42.16,42.44,130137928
09-Jun-22,43.69,43.69,42.91,43.00,48355538
08-Jun-22,43.73,44.06,43.35,43.67,47854194
07-Jun-22,43.63,44.12,43.18,43.99,65831447
06-Jun-22,44.00,44.74,43.71,43.96,28161744
03-Jun-22,44.44,44.44,43.72,44.15,207522607
02-Jun-22,44.33,44.48,43.58,44.20,59223434
01-Jun-22,44.41,44.46,43.35,44.01,195818740
31-May-22,43.79,44.68,43.42,44.42,242037042
30-May-22,43.80,44.22,43.13,43.74,154442844
27-May-22,44.77,45.01,43.46,43.74,135371530
26-May-22,46.19,46.33,44.72,44.90,109329203
25-May-22,46.33,46.70,45.95,46.23,56495279
24-May-22,44.65,46.34,44.65,46.17,84479326
23-May-22,45.44,45.81,44.84,44.89,55246604
20-May-22,44.28,45.27,44.08,45.03,91280053
19-May-22,43.53,44.34,43.39,43.89,84482505
18-May-22,44.62,44.92,43.64,43.70,72652990
17-May-22,45.28,45.64,44.61,44.77,65842005
16-May-22,45.12,45.29,44.41,44.93,94696268
13-May-22,45.23,45.95,44.96,45.12,76197628
12-May-22,44.23,45.44,44.18,45.00,102141903
11-May-22,45.59,45.90,44.29,44.59,78541772
10-May-22,46.65,46.99,45.54,45.80,170686393
09-May-22,45.76,46.71,45.65,46.48,113065982
06-May-22,46.20,46.51,45.70,46.20,101123598
05-May-22,46.76,47.06,45.80,46.31,160715049
04-May-22,46.63,47.28,45.99,47.28,115937484
03-May-22,47.34,47.70,46.81,47.00,130341992
02-May-22,47.65,47.93,47.15,47.40,113428629
29-Apr-22,48.26,48.56,47.64,47.64,95659914
28-Apr-22,49.00,49.00,47.97,47.98,74780788
27-Apr-22,48.86,49.27,48.17,48.75,147486976
26-Apr-22,47.80,48.95,47.69,48.43,173388738
25-Apr-22,47.21,48.42,46.88,48.10,74573057
22-Apr-22,47.57,47.83,47.02,47.41,76494070
20-Apr-22,47.24,48.00,46.95,47.77,74721962
19-Apr-22,47.59,47.80,46.67,47.47,79722107
18-Apr-22,47.40,48.44,47.23,47.75,60172147
14-Apr-22,47.59,47.79,46.84,47.40,170131735
13-Apr-22,47.61,48.38,47.49,47.73,71652052
12-Apr-22,48.03,48.21,47.29,47.50,70939203
11-Apr-22,47.37,48.03,47.37,47.60,43175943
08-Apr-22,47.89,48.14,47.41,47.99,48546719
07-Apr-22,48.57,48.82,47.81,48.04,70459420
06-Apr-22,48.67,48.99,48.08,48.70,71420929
05-Apr-22,50.07,50.09,48.86,49.00,60546486
04-Apr-22,50.34,50.53,49.56,49.71,67786463
01-Apr-22,49.31,50.38,49.19,50.32,111455392
31-Mar-22,48.80,49.47,48.15,48.81,111342344
30-Mar-22,48.70,49.25,48.19,48.49,65421186
29-Mar-22,47.82,49.29,47.76,49.02,106233973
28-Mar-22,47.60,47.82,47.15,47.40,35809353
25-Mar-22,47.96,48.38,46.93,47.43,95075417
24-Mar-22,47.40,47.99,46.85,47.67,81311933
23-Mar-22,46.43,47.43,46.42,46.97,108781870
22-Mar-22,46.06,46.94,45.98,46.61,68980167
21-Mar-22,45.60,45.92,45.10,45.75,73273237
18-Mar-22,44.40,45.54,43.93,45.45,211456911
17-Mar-22,43.38,44.50,43.10,44.26,79853906
16-Mar-22,42.73,43.50,42.72,43.41,69046277
15-Mar-22,42.61,43.02,42.25,42.86,56489855
14-Mar-22,42.60,43.29,42.22,42.70,71014454
11-Mar-22,43.26,43.42,42.20,42.48,57344043
10-Mar-22,42.80,43.45,42.60,42.94,51187158
09-Mar-22,41.46,43.61,41.31,43.33,165540616
08-Mar-22,41.52,42.14,40.82,41.26,95134308
07-Mar-22,41.39,41.67,40.98,41.24,102884465
04-Mar-22,42.91,42.93,41.55,41.83,149069504
03-Mar-22,43.39,43.39,41.91,43.04,164629847
02-Mar-22,42.73,43.55,42.30,43.38,79190396
25-Feb-22,43.31,44.09,42.16,44.09,114465393
24-Feb-22,43.67,43.67,42.61,43.66,81010844
23-Feb-22,44.22,45.01,43.86,44.12,83573876
22-Feb-22,43.89,44.55,43.47,44.25,70597756
21-Feb-22,43.71,44.25,43.30,43.60,61240925
18-Feb-22,43.64,44.11,43.32,43.83,92135996
17-Feb-22,43.41,44.08,42.85,43.59,119291588
16-Feb-22,43.51,43.70,42.99,43.61,84624621
15-Feb-22,43.24,43.78,42.86,43.51,89644981
14-Feb-22,43.37,43.66,42.73,43.24,52873390
11-Feb-22,43.12,43.60,42.50,42.90,88747415
10-Feb-22,42.86,43.33,42.39,43.16,59509483
09-Feb-22,43.12,43.72,42.59,42.80,85784782
08-Feb-22,43.20,43.54,42.76,42.91,53681593
07-Feb-22,43.36,43.69,42.60,43.29,186122082
04-Feb-22,43.84,43.97,42.92,43.36,52031175
03-Feb-22,43.63,44.11,43.34,43.98,142719405
02-Feb-22,43.67,43.91,43.30,43.50,37088492
01-Feb-22,43.58,44.46,43.51,43.73,153605089
31-Jan-22,43.15,44.15,42.45,43.65,93151807
28-Jan-22,42.74,43.17,42.37,43.03,39334549
27-Jan-22,42.84,43.07,42.30,42.71,56554241
26-Jan-22,42.48,43.22,42.10,42.24,53765543
25-Jan-22,41.24,42.31,40.83,42.14,75292328
24-Jan-22,41.03,41.54,40.84,41.08,55260465
21-Jan-22,41.01,41.39,40.31,41.24,75361914
20-Jan-22,41.38,41.75,40.51,41.22,73702954
19-Jan-22,41.66,41.68,40.88,41.31,117400057
18-Jan-22,41.04,41.52,40.57,41.28,55376370
17-Jan-22,40.81,41.29,40.72,41.00,22909100
14-Jan-22,40.78,41.23,40.41,40.97,35794141
13-Jan-22,40.91,41.33,40.48,40.79,66418929
12-Jan-22,39.81,41.66,39.50,40.91,80116524
11-Jan-22,39.04,39.90,39.03,39.84,56832471
10-Jan-22,39.20,39.31,38.66,39.20,41316995
07-Jan-22,39.17,39.63,38.79,39.33,51256595
06-Jan-22,39.95,39.95,39.11,39.63,76737159
05-Jan-22,40.00,40.57,39.65,39.93,80731435
04-Jan-22,40.35,40.36,39.24,40.16,56333543
03-Jan-22,41.69,42.52,40.12,40.38,117827125
30-Dec-21,44.06,44.38,43.63,44.37,81948354
29-Dec-21,44.86,44.86,43.66,43.81,53413629
28-Dec-21,44.53,44.88,44.12,44.60,51527552
27-Dec-21,44.20,44.86,43.96,44.40,75275006
23-Dec-21,44.61,44.69,43.85,44.14,39524564
22-Dec-21,44.49,44.84,43.85,44.33,61002398
21-Dec-21,44.34,44.70,43.53,44.11,47048993
20-Dec-21,45.54,45.54,43.83,44.85,74059797
17-Dec-21,45.63,45.68,44.91,45.63,85761794
16-Dec-21,46.15,46.27,44.83,45.57,76460647
15-Dec-21,46.49,46.64,45.79,46.04,90766726
14-Dec-21,46.03,47.00,45.77,46.29,82421613
13-Dec-21,46.73,47.45,46.00,46.00,72010447
10-Dec-21,45.86,46.99,45.64,46.39,95778666
09-Dec-21,46.28,46.28,44.80,45.84,89121636
08-Dec-21,45.52,46.37,45.41,45.83,52201539
07-Dec-21,46.62,46.65,45.22,45.62,80169496
06-Dec-21,46.98,47.47,46.03,46.25,86458448
03-Dec-21,46.36,47.38,46.03,46.66,147366890
02-Dec-21,46.43,48.03,45.87,46.39,134147721
01-Dec-21,46.10,46.50,44.91,45.59,198304070
30-Nov-21,45.05,45.64,44.55,45.49,179742289
29-Nov-21,44.68,47.50,44.46,45.40,201472291
26-Nov-21,44.73,44.73,43.76,44.54,103232371
25-Nov-21,44.84,45.73,44.42,45.21,102579691
24-Nov-21,43.57,44.82,43.55,44.40,138031126
23-Nov-21,43.05,44.31,42.57,44.13,111478295
22-Nov-21,43.01,43.32,42.62,42.79,60330304
19-Nov-21,42.40,43.43,42.29,42.91,45753093
18-Nov-21,42.43,43.15,42.01,42.46,65691507
17-Nov-21,43.54,43.73,41.88,41.91,80231152
16-Nov-21,43.91,44.46,42.98,43.25,101444565
12-Nov-21,42.77,43.95,42.61,43.43,87134673
11-Nov-21,42.37,43.64,42.36,42.88,89030761

*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: ENGI11