Cotação atual, histórico e gráfico do papel: PETR4

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 PETR4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/12/2025	0,29%	0,09	30,82	30,80	30,65	30,96	521M	20.278
29/12/2025	1,05%	0,32	30,73	30,56	30,52	30,81	632M	22.085
26/12/2025	0,33%	0,10	30,41	30,31	30,12	30,43	610M	19.056
23/12/2025	-2,54%	-0,79	30,31	30,55	30,20	30,57	1.084M	29.584
22/12/2025	0,29%	0,09	31,10	31,25	31,10	31,53	1.123M	46.087
19/12/2025	0,36%	0,11	31,01	31,07	30,97	31,24	1.419M	49.932
18/12/2025	-0,58%	-0,18	30,90	31,20	30,83	31,28	1.066M	43.912

17/12/2025	1,11%	0,34	31,08	30,86	30,82	31,08	1.218M	41.804
16/12/2025	-3,03%	-0,96	30,74	31,53	30,61	31,53	1.628M	50.337
15/12/2025	0,35%	0,11	31,70	31,68	31,59	31,90	1.012M	33.377
12/12/2025	1,06%	0,33	31,59	31,41	31,34	31,72	1.249M	35.145
11/12/2025	-2,13%	-0,68	31,26	31,88	31,25	31,90	2.049M	39.739
10/12/2025	0,25%	0,08	31,94	31,88	31,54	31,99	704M	25.831
09/12/2025	0,63%	0,20	31,86	31,61	31,33	31,90	756M	36.259
08/12/2025	0,92%	0,29	31,66	31,57	31,49	31,99	959M	45.960
05/12/2025	-3,54%	-1,15	31,37	32,50	31,37	32,91	2.375M	70.055
04/12/2025	0,65%	0,21	32,52	32,49	32,45	32,75	1.075M	46.048
03/12/2025	0,75%	0,24	32,31	32,15	32,15	32,50	1.184M	40.403
02/12/2025	0,69%	0,22	32,07	31,93	31,44	32,07	813M	41.450
01/12/2025	0,19%	0,06	31,85	31,95	31,57	32,17	939M	44.260
28/11/2025	-1,88%	-0,61	31,79	32,27	31,29	32,31	1.913M	67.455
27/11/2025	0,53%	0,17	32,40	32,28	32,20	32,40	520M	22.452
26/11/2025	-0,15%	-0,05	32,23	32,38	32,10	32,41	808M	40.694
25/11/2025	-0,80%	-0,26	32,28	32,35	32,09	32,44	917M	38.104
24/11/2025	-0,09%	-0,03	32,54	32,56	32,36	32,75	1.258M	35.201
21/11/2025	-0,76%	-0,25	32,57	32,56	32,36	32,74	1.329M	40.158
19/11/2025	-0,52%	-0,17	32,82	32,80	32,54	32,98	1.596M	36.046
18/11/2025	0,33%	0,11	32,99	32,70	32,67	33,17	874M	29.869
17/11/2025	0,55%	0,18	32,88	32,76	32,73	33,08	2.095M	32.543
14/11/2025	0,65%	0,21	32,70	32,60	32,58	33,17	899M	26.896
13/11/2025	0,43%	0,14	32,49	32,36	32,32	32,94	1.257M	48.978
12/11/2025	-2,56%	-0,85	32,35	33,26	32,08	33,26	2.194M	67.383
11/11/2025	2,60%	0,84	33,20	32,54	32,45	33,44	2.266M	74.667
10/11/2025	0,56%	0,18	32,36	32,30	31,93	32,55	1.327M	50.201
07/11/2025	3,77%	1,17	32,18	31,22	30,85	32,18	3.074M	95.158
06/11/2025	0,52%	0,16	31,01	30,98	30,90	31,28	1.351M	40.328
05/11/2025	1,98%	0,60	30,85	30,30	30,21	30,95	1.241M	40.602
04/11/2025	0,50%	0,15	30,25	30,00	29,91	30,26	1.054M	33.825
03/11/2025	1,18%	0,35	30,10	29,88	29,80	30,47	1.658M	54.974
31/10/2025	-0,47%	-0,14	29,75	30,00	29,55	30,09	879M	35.268
30/10/2025	-0,43%	-0,13	29,89	29,92	29,76	30,16	679M	29.200
29/10/2025	0,10%	0,03	30,02	30,09	29,80	30,16	746M	31.372
28/10/2025	-0,03%	-0,01	29,99	29,90	29,76	30,35	761M	44.004
27/10/2025	0,54%	0,16	30,00	30,16	29,69	30,16	742M	37.926
24/10/2025	-1,16%	-0,35	29,84	30,30	29,81	30,45	732M	25.849
23/10/2025	1,14%	0,34	30,19	30,52	30,11	30,72	1.218M	47.261
22/10/2025	1,15%	0,34	29,85	29,76	29,62	30,03	808M	30.846
21/10/2025	-0,81%	-0,24	29,51	29,96	29,47	29,99	756M	31.595
20/10/2025	0,07%	0,02	29,75	29,70	29,48	29,90	934M	30.093
17/10/2025	0,95%	0,28	29,73	29,50	29,31	29,95	1.075M	31.429
16/10/2025	-1,01%	-0,30	29,45	29,74	29,41	29,81	847M	34.820
15/10/2025	-0,90%	-0,27	29,75	30,05	29,67	30,17	1.202M	37.590
14/10/2025	-0,69%	-0,21	30,02	29,95	29,88	30,46	848M	31.298
13/10/2025	0,97%	0,29	30,23	30,15	29,97	30,27	419M	22.941
10/10/2025	-0,89%	-0,27	29,94	30,10	29,87	30,16	1.505M	37.348
09/10/2025	-1,44%	-0,44	30,21	30,66	30,19	30,84	694M	26.650
08/10/2025	-0,58%	-0,18	30,65	31,08	30,50	31,08	543M	25.073
07/10/2025	0,36%	0,11	30,83	30,72	30,35	30,86	892M	29.639
06/10/2025	-0,90%	-0,28	30,72	31,20	30,70	31,23	657M	30.622
03/10/2025	-0,26%	-0,08	31,00	31,16	31,00	31,33	614M	27.972
02/10/2025	-0,96%	-0,30	31,08	31,38	31,02	31,41	794M	28.998
01/10/2025	-0,25%	-0,08	31,38	31,45	31,30	31,55	780M	38.395
30/09/2025	-1,10%	-0,35	31,46	31,69	31,16	31,90	1.528M	53.203
29/09/2025	-1,36%	-0,44	31,81	32,26	31,73	32,54	1.139M	43.244
26/09/2025	-0,34%	-0,11	32,25	32,49	32,15	32,74	902M	46.053
25/09/2025	-0,80%	-0,26	32,36	32,70	32,24	32,80	960M	35.765
24/09/2025	2,26%	0,72	32,62	32,16	32,06	32,63	1.182M	57.914
23/09/2025	1,69%	0,53	31,90	31,49	31,46	32,09	1.273M	67.258
22/09/2025	1,00%	0,31	31,37	31,00	30,84	31,47	688M	31.402
19/09/2025	-1,11%	-0,35	31,06	31,43	30,91	31,45	1.519M	28.832
18/09/2025	-0,98%	-0,31	31,41	31,77	31,19	31,82	808M	39.073
17/09/2025	0,60%	0,19	31,72	31,54	31,46	31,79	923M	29.838
16/09/2025	0,25%	0,08	31,53	31,60	31,34	31,68	604M	26.325
15/09/2025	0,87%	0,27	31,45	31,30	31,06	31,55	689M	25.506
12/09/2025	-0,67%	-0,21	31,18	31,45	31,16	31,70	606M	25.071
11/09/2025	-0,38%	-0,12	31,39	31,30	31,27	31,48	553M	22.964
10/09/2025	1,81%	0,56	31,51	30,96	30,92	31,54	1.127M	63.509
09/09/2025	0,78%	0,24	30,95	30,86	30,81	31,15	970M	42.943
08/09/2025	0,39%	0,12	30,71	30,83	30,51	30,97	558M	29.558
05/09/2025	-1,51%	-0,47	30,59	31,08	30,19	31,09	1.409M	54.338
04/09/2025	0,00%	0,00	31,06	31,00	30,93	31,32	773M	26.062
03/09/2025	-0,86%	-0,27	31,06	31,12	30,92	31,35	926M	35.140
02/09/2025	0,51%	0,16	31,33	31,00	31,00	31,44	620M	24.351
01/09/2025	0,23%	0,07	31,17	31,20	31,05	31,37	308M	17.433
29/08/2025	0,55%	0,17	31,10	30,93	30,85	31,35	864M	37.206
28/08/2025	0,88%	0,27	30,93	30,78	30,71	31,13	799M	47.842
27/08/2025	0,76%	0,23	30,66	30,45	30,36	30,68	499M	21.139
26/08/2025	-0,72%	-0,22	30,43	30,48	30,23	30,58	663M	30.688
25/08/2025	0,59%	0,18	30,65	30,47	30,42	30,78	646M	30.719
22/08/2025	0,59%	0,18	30,47	29,89	29,80	30,47	1.507M	91.660
21/08/2025	0,23%	0,07	30,29	30,22	30,01	30,43	705M	37.290
20/08/2025	0,60%	0,18	30,22	30,12	30,10	30,36	717M	33.998
19/08/2025	-1,05%	-0,32	30,04	30,20	29,85	30,23	1.179M	38.999
18/08/2025	0,63%	0,19	30,36	30,25	30,02	30,55	956M	29.666
15/08/2025	-0,03%	-0,01	30,17	30,10	29,74	30,22	1.658M	40.677
14/08/2025	-1,28%	-0,39	30,18	30,73	30,02	30,73	1.304M	78.096
13/08/2025	-0,75%	-0,23	30,57	30,80	30,41	30,86	1.173M	58.990
12/08/2025	0,26%	0,08	30,80	30,79	30,65	31,27	1.174M	44.218
11/08/2025	0,62%	0,19	30,72	30,71	30,58	31,03	863M	42.973
08/08/2025	-6,15%	-2,00	30,53	31,50	30,53	32,05	3.333M	48.710
07/08/2025	0,56%	0,18	32,53	32,64	32,43	32,85	689M	36.090
06/08/2025	0,12%	0,04	32,35	32,60	32,19	32,94	1.071M	38.528
05/08/2025	0,47%	0,15	32,31	32,13	32,03	32,41	665M	24.073
04/08/2025	-0,16%	-0,05	32,16	32,21	31,96	32,27	488M	22.815
01/08/2025	-1,32%	-0,43	32,21	32,80	32,04	32,91	780M	27.943
31/07/2025	-0,40%	-0,13	32,64	32,45	32,42	32,75	767M	30.213
30/07/2025	1,02%	0,33	32,77	32,30	32,27	32,83	883M	32.728
29/07/2025	1,31%	0,42	32,44	32,19	31,99	32,60	1.077M	66.684
28/07/2025	0,13%	0,04	32,02	32,16	31,68	32,43	899M	46.506
25/07/2025	0,13%	0,04	31,98	31,99	31,91	32,18	427M	22.060
24/07/2025	-0,16%	-0,05	31,94	31,93	31,65	32,02	569M	25.099
23/07/2025	2,04%	0,64	31,99	31,35	31,30	32,03	873M	34.875
22/07/2025	0,97%	0,30	31,35	31,05	30,99	31,58	770M	37.669
21/07/2025	0,19%	0,06	31,05	30,89	30,77	31,28	510M	25.863
18/07/2025	-1,53%	-0,48	30,99	31,40	30,60	31,60	1.784M	41.211
17/07/2025	-1,01%	-0,32	31,47	31,77	31,40	31,77	867M	42.053
16/07/2025	-0,50%	-0,16	31,79	31,90	31,47	31,95	874M	28.870
15/07/2025	-0,78%	-0,25	31,95	32,24	31,81	32,38	599M	37.484
14/07/2025	-1,32%	-0,43	32,20	32,63	32,12	32,77	779M	29.425
11/07/2025	1,21%	0,39	32,63	32,20	32,15	32,70	780M	26.401
10/07/2025	-0,25%	-0,08	32,24	32,01	31,72	32,43	742M	31.126
09/07/2025	-0,62%	-0,20	32,32	32,57	32,06	32,63	721M	35.294
08/07/2025	1,43%	0,46	32,52	32,07	32,03	32,59	934M	46.813
07/07/2025	-0,19%	-0,06	32,06	32,12	31,90	32,26	575M	24.951
04/07/2025	-0,12%	-0,04	32,12	32,00	31,97	32,31	301M	15.542
03/07/2025	0,34%	0,11	32,16	32,00	31,94	32,39	461M	25.309
02/07/2025	1,78%	0,56	32,05	31,58	31,48	32,24	903M	40.795
01/07/2025	0,90%	0,28	31,49	31,45	31,26	31,57	535M	23.731
27/06/2025	-0,79%	-0,25	31,21	31,39	31,14	31,45	515M	24.453
26/06/2025	0,80%	0,25	31,46	31,35	31,31	31,60	542M	23.658
25/06/2025	-0,51%	-0,16	31,21	31,32	31,21	31,54	725M	32.354
24/06/2025	-1,97%	-0,63	31,37	31,29	31,14	31,84	1.531M	52.200
23/06/2025	-2,50%	-0,82	32,00	33,29	31,81	33,34	1.771M	62.261
20/06/2025	-0,27%	-0,09	32,82	32,73	32,63	33,16	2.795M	44.883
18/06/2025	-0,09%	-0,03	32,91	32,96	32,49	33,21	1.619M	57.222
17/06/2025	2,27%	0,73	32,94	32,38	32,37	33,09	1.895M	67.040
16/06/2025	-0,98%	-0,32	32,21	32,53	32,07	32,93	1.489M	61.619
13/06/2025	2,46%	0,78	32,53	33,11	32,17	33,17	2.439M	77.762
12/06/2025	2,25%	0,70	31,75	30,80	30,73	31,91	1.632M	92.561
11/06/2025	3,33%	1,00	31,05	30,30	30,30	31,16	1.614M	81.048
10/06/2025	3,02%	0,88	30,05	29,41	29,35	30,22	1.387M	55.942
09/06/2025	-1,55%	-0,46	29,17	29,22	28,86	29,47	1.279M	50.824
06/06/2025	0,92%	0,27	29,63	29,45	29,36	29,83	832M	39.726
05/06/2025	0,03%	0,01	29,36	29,50	29,21	29,64	699M	39.453
04/06/2025	-2,75%	-0,83	29,35	30,24	29,27	30,45	1.245M	59.632
03/06/2025	-2,90%	-0,90	30,18	29,88	29,39	30,30	1.788M	67.254
02/06/2025	0,58%	0,18	31,08	31,64	31,01	31,65	1.096M	69.455
30/05/2025	-1,09%	-0,34	30,90	31,15	30,90	31,27	1.399M	47.281
29/05/2025	-0,60%	-0,19	31,24	31,48	31,05	31,50	649M	42.078
28/05/2025	-0,32%	-0,10	31,43	31,67	31,43	31,72	963M	41.095
27/05/2025	0,73%	0,23	31,53	31,52	31,36	31,67	1.082M	38.068
26/05/2025	-0,32%	-0,10	31,30	31,46	31,14	31,53	666M	31.115
23/05/2025	0,22%	0,07	31,40	31,09	30,87	31,40	804M	34.826
22/05/2025	-1,32%	-0,42	31,33	31,64	31,21	31,65	1.324M	61.267
21/05/2025	-1,12%	-0,36	31,75	32,21	31,69	32,39	919M	40.901
20/05/2025	0,41%	0,13	32,11	32,05	31,95	32,41	1.076M	44.883
19/05/2025	-0,12%	-0,04	31,98	31,84	31,70	32,13	965M	39.740
16/05/2025	0,47%	0,15	32,02	31,84	31,66	32,16	1.534M	30.814
15/05/2025	-0,13%	-0,04	31,87	31,70	31,59	32,09	1.034M	44.185
14/05/2025	-0,68%	-0,22	31,91	32,00	31,70	32,12	896M	43.604
13/05/2025	1,52%	0,48	32,13	31,77	31,35	32,25	1.790M	67.747
12/05/2025	2,39%	0,74	31,65	31,90	31,65	32,17	1.707M	65.780
09/05/2025	0,65%	0,20	30,91	31,10	30,64	31,18	775M	34.232
08/05/2025	1,39%	0,42	30,71	30,59	30,45	31,03	1.375M	70.129
07/05/2025	0,46%	0,14	30,29	30,30	29,90	30,30	1.056M	41.263
06/05/2025	1,65%	0,49	30,15	30,11	29,96	30,39	1.591M	56.494
05/05/2025	-3,73%	-1,15	29,66	30,57	29,66	30,62	1.769M	56.328
02/05/2025	2,73%	0,82	30,81	30,20	29,97	30,81	1.010M	41.371
30/04/2025	-1,87%	-0,57	29,99	30,41	29,96	30,58	1.594M	64.139
29/04/2025	0,53%	0,16	30,56	30,30	30,15	30,81	1.009M	39.720
28/04/2025	-0,39%	-0,12	30,40	30,56	30,25	30,78	833M	54.357
25/04/2025	0,30%	0,09	30,52	30,34	30,20	30,73	1.086M	44.424
24/04/2025	-0,46%	-0,14	30,43	30,81	30,06	30,84	1.873M	57.721
23/04/2025	-1,13%	-0,35	30,57	31,35	30,50	31,78	2.220M	72.477
22/04/2025	0,23%	0,07	30,92	30,80	30,33	31,25	1.284M	57.398
17/04/2025	-0,48%	-0,15	30,85	30,67	30,46	31,18	2.029M	58.943
16/04/2025	0,00%	0,00	31,00	31,29	30,85	31,47	2.279M	14.906
15/04/2025	-2,30%	-0,73	31,00	31,73	30,98	31,87	1.825M	72.932
14/04/2025	-0,38%	-0,12	31,73	32,60	31,44	32,88	1.792M	72.323
11/04/2025	1,99%	0,62	31,85	31,50	30,78	32,30	2.062M	83.529
10/04/2025	-6,22%	-2,07	31,23	33,00	31,20	33,02	2.268M	92.593
09/04/2025	4,06%	1,30	33,30	31,31	31,04	33,58	3.433M	27.182
08/04/2025	-3,56%	-1,18	32,00	33,70	31,88	33,94	2.038M	93.663
07/04/2025	-3,97%	-1,37	33,18	33,92	33,11	34,56	2.874M	29.711
04/04/2025	-4,03%	-1,45	34,55	34,74	33,81	35,01	2.993M	25.075
03/04/2025	-3,23%	-1,20	36,00	36,15	35,61	36,30	2.373M	92.139
02/04/2025	-0,27%	-0,10	37,20	37,27	36,83	37,30	629M	30.758
01/04/2025	0,38%	0,14	37,30	37,30	37,20	37,97	716M	40.561
31/03/2025	-0,72%	-0,27	37,16	37,35	37,08	37,64	972M	33.618
28/03/2025	-0,64%	-0,24	37,43	37,65	37,09	37,88	824M	34.289
27/03/2025	0,75%	0,28	37,67	37,43	37,39	37,97	1.074M	42.453
26/03/2025	0,94%	0,35	37,39	37,15	37,15	37,63	1.006M	51.921
25/03/2025	0,79%	0,29	37,04	36,85	36,63	37,52	1.043M	39.023
24/03/2025	-0,14%	-0,05	36,75	36,70	36,50	36,94	748M	40.590
21/03/2025	1,55%	0,56	36,80	36,22	36,18	37,03	2.242M	57.751
20/03/2025	0,22%	0,08	36,24	36,16	35,76	36,48	1.694M	75.551
19/03/2025	-0,08%	-0,03	36,16	36,27	36,03	36,33	766M	53.276
18/03/2025	0,08%	0,03	36,19	36,19	35,91	36,41	546M	46.420
17/03/2025	1,86%	0,66	36,16	35,61	35,60	36,41	1.128M	80.984
14/03/2025	3,08%	1,06	35,50	34,60	34,37	35,76	1.462M	74.471
13/03/2025	1,00%	0,34	34,44	34,18	34,04	34,54	662M	29.459
12/03/2025	0,00%	0,00	34,10	34,16	33,96	34,40	688M	34.224
11/03/2025	-1,50%	-0,52	34,10	34,75	33,91	34,90	985M	63.294
10/03/2025	-0,03%	-0,01	34,62	34,58	34,00	34,62	1.202M	65.694
07/03/2025	1,08%	0,37	34,63	34,29	34,23	34,93	972M	58.599
06/03/2025	-1,04%	-0,36	34,26	34,81	34,03	35,12	1.640M	82.500
05/03/2025	-3,65%	-1,31	34,62	35,02	34,55	35,11	1.688M	3.551
28/02/2025	-1,86%	-0,68	35,93	36,49	35,81	36,55	2.000M	72.016
27/02/2025	-3,53%	-1,34	36,61	36,36	35,48	36,74	4.702M	79.769
26/02/2025	0,00%	0,00	37,95	38,25	37,75	38,25	1.040M	35.000
25/02/2025	-0,45%	-0,17	37,95	38,12	37,83	38,44	1.218M	42.423
24/02/2025	-0,70%	-0,27	38,12	38,50	37,80	38,51	1.061M	45.977
21/02/2025	-0,29%	-0,11	38,39	38,53	38,17	38,53	1.155M	38.946
20/02/2025	0,16%	0,06	38,50	38,42	38,31	38,57	1.023M	55.752
19/02/2025	0,21%	0,08	38,44	38,11	37,87	38,66	1.253M	61.303
18/02/2025	1,83%	0,69	38,36	37,72	37,71	38,44	1.684M	75.061
17/02/2025	0,61%	0,23	37,67	37,64	37,47	37,92	853M	61.646
14/02/2025	3,08%	1,12	37,44	36,44	36,40	37,58	1.499M	78.903
13/02/2025	0,11%	0,04	36,32	36,20	36,02	36,33	556M	29.412
12/02/2025	-1,49%	-0,55	36,28	36,65	36,11	36,75	1.358M	75.458
11/02/2025	0,00%	0,00	36,83	37,01	36,68	37,09	612M	28.225
10/02/2025	0,68%	0,25	36,83	36,81	36,72	37,03	645M	31.730
07/02/2025	-0,57%	-0,21	36,58	36,86	36,37	37,03	784M	49.385
06/02/2025	-0,19%	-0,07	36,79	36,84	36,70	37,12	645M	34.837
05/02/2025	-0,73%	-0,27	36,86	37,05	36,75	37,07	758M	43.377
04/02/2025	-0,99%	-0,37	37,13	37,30	36,82	37,35	1.273M	68.767
03/02/2025	-0,50%	-0,19	37,50	37,76	37,38	37,81	935M	48.603
31/01/2025	0,80%	0,30	37,69	37,39	37,25	38,37	1.402M	62.319
30/01/2025	1,33%	0,49	37,39	37,04	36,80	37,51	1.153M	47.364
29/01/2025	-0,62%	-0,23	36,90	37,20	36,76	37,33	672M	39.189
28/01/2025	-0,13%	-0,05	37,13	37,40	36,88	37,49	1.026M	42.942
27/01/2025	1,47%	0,54	37,18	36,57	36,47	37,30	1.104M	43.025
24/01/2025	-0,52%	-0,19	36,64	36,88	36,40	36,90	593M	36.934
23/01/2025	-0,70%	-0,26	36,83	37,12	36,70	37,41	988M	40.204
22/01/2025	-0,56%	-0,21	37,09	37,36	37,03	37,63	815M	32.336
21/01/2025	0,03%	0,01	37,30	37,10	36,72	37,35	875M	34.558
20/01/2025	0,24%	0,09	37,29	37,22	37,11	37,43	519M	32.827
17/01/2025	0,40%	0,15	37,20	37,01	36,85	37,40	1.486M	39.452
16/01/2025	-0,64%	-0,24	37,05	37,21	36,77	37,24	988M	35.783
15/01/2025	1,28%	0,47	37,29	36,93	36,80	37,32	1.207M	50.709
14/01/2025	-0,67%	-0,25	36,82	37,11	36,58	37,13	1.075M	39.056
13/01/2025	0,35%	0,13	37,07	37,30	36,97	37,53	853M	49.760
10/01/2025	0,27%	0,10	36,94	37,25	36,90	37,52	1.500M	48.428
09/01/2025	0,44%	0,16	36,84	36,70	36,70	36,97	425M	22.091
08/01/2025	-0,81%	-0,30	36,68	36,99	36,43	37,12	899M	44.135
07/01/2025	2,13%	0,77	36,98	36,55	36,30	37,25	1.392M	65.276
06/01/2025	-0,47%	-0,17	36,21	36,60	36,06	36,69	862M	50.002
03/01/2025	-1,06%	-0,39	36,38	36,88	36,32	37,04	849M	38.744
02/01/2025	1,60%	0,58	36,77	36,42	36,19	37,09	1.103M	72.178
30/12/2024	1,49%	0,53	36,19	35,78	35,77	36,37	809M	58.634
27/12/2024	-0,31%	-0,11	35,66	36,00	35,61	36,00	865M	49.931
26/12/2024	-2,96%	-1,09	35,77	35,63	35,60	36,00	821M	49.296
23/12/2024	0,03%	0,01	36,86	37,00	36,72	37,05	1.616M	58.689
20/12/2024	-0,83%	-0,31	36,85	37,16	36,71	37,35	2.186M	58.287
19/12/2024	-0,40%	-0,15	37,16	37,66	36,98	37,93	1.616M	72.872
18/12/2024	-2,58%	-0,99	37,31	38,28	37,31	38,40	2.194M	88.156
17/12/2024	0,95%	0,36	38,30	37,94	37,83	38,49	1.516M	71.505
16/12/2024	-0,42%	-0,16	37,94	38,19	37,83	38,26	812M	41.197
13/12/2024	-0,63%	-0,24	38,10	38,60	37,92	38,73	884M	57.391
12/12/2024	-5,54%	-2,25	38,34	38,72	38,12	38,89	1.474M	55.984
11/12/2024	1,00%	0,40	40,59	40,35	39,95	40,76	1.896M	67.364
10/12/2024	0,37%	0,15	40,19	40,30	40,11	40,43	879M	36.145
09/12/2024	2,59%	1,01	40,04	39,38	39,36	40,17	1.138M	50.887
06/12/2024	-1,54%	-0,61	39,03	39,64	38,96	39,70	1.214M	52.718
05/12/2024	0,99%	0,39	39,64	39,39	39,21	39,81	998M	45.833
04/12/2024	-0,63%	-0,25	39,25	39,50	38,98	39,86	1.244M	44.615
03/12/2024	0,89%	0,35	39,50	39,40	39,08	39,50	886M	36.988
02/12/2024	0,64%	0,25	39,15	38,90	38,77	39,40	1.241M	53.695
29/11/2024	0,80%	0,31	38,90	38,50	38,41	39,22	1.710M	56.649
28/11/2024	-1,03%	-0,40	38,59	38,81	38,38	39,30	1.285M	41.024
27/11/2024	-0,36%	-0,14	38,99	39,20	38,75	39,36	1.194M	45.014
26/11/2024	-0,13%	-0,05	39,13	39,36	39,06	39,51	1.380M	42.759
25/11/2024	-0,61%	-0,24	39,18	39,38	39,15	39,86	1.618M	57.013
22/11/2024	3,98%	1,51	39,42	38,71	38,47	39,83	3.341M	86.485
21/11/2024	0,29%	0,11	37,91	37,97	37,55	38,13	1.367M	38.562
19/11/2024	-1,05%	-0,40	37,80	38,10	37,65	38,30	987M	35.893
18/11/2024	2,50%	0,93	38,20	37,20	37,20	38,30	1.478M	56.358
14/11/2024	1,06%	0,39	37,27	36,92	36,86	37,33	1.117M	39.661
13/11/2024	-0,14%	-0,05	36,88	36,95	36,53	37,07	1.257M	59.867
12/11/2024	1,88%	0,68	36,93	36,36	36,34	37,11	1.450M	82.883
11/11/2024	0,19%	0,07	36,25	35,99	35,90	36,42	776M	56.656
08/11/2024	1,89%	0,67	36,18	35,85	35,54	36,32	1.791M	80.702
07/11/2024	0,31%	0,11	35,51	35,49	35,27	35,89	1.212M	58.142
06/11/2024	0,03%	0,01	35,40	35,05	35,04	35,46	1.003M	61.138
05/11/2024	-0,31%	-0,11	35,39	35,50	35,03	35,60	848M	38.225
04/11/2024	0,23%	0,08	35,50	35,90	35,38	35,95	855M	41.102
01/11/2024	-1,36%	-0,49	35,42	36,20	35,30	36,37	1.090M	59.184
31/10/2024	0,17%	0,06	35,91	35,87	35,63	36,05	917M	30.646
30/10/2024	-0,44%	-0,16	35,85	36,12	35,85	36,37	944M	48.324
29/10/2024	-0,22%	-0,08	36,01	36,33	35,80	36,42	939M	31.030
28/10/2024	-0,17%	-0,06	36,09	35,49	35,34	36,13	985M	38.708
25/10/2024	0,70%	0,25	36,15	35,96	35,85	36,49	1.177M	37.422
24/10/2024	0,67%	0,24	35,90	35,85	35,56	36,03	826M	39.442
23/10/2024	-1,25%	-0,45	35,66	35,91	35,57	35,94	1.098M	45.917
22/10/2024	-0,39%	-0,14	36,11	36,20	35,99	36,30	1.052M	46.054
21/10/2024	-1,57%	-0,58	36,25	37,00	36,20	37,05	1.035M	65.344
18/10/2024	-0,27%	-0,10	36,83	36,98	36,41	37,07	1.173M	36.441
17/10/2024	-0,75%	-0,28	36,93	37,21	36,69	37,21	818M	36.919
16/10/2024	-0,51%	-0,19	37,21	37,55	37,19	37,58	860M	34.140
15/10/2024	-0,82%	-0,31	37,40	37,21	37,06	37,41	1.050M	42.296
14/10/2024	0,24%	0,09	37,71	37,47	37,35	37,90	839M	33.351
11/10/2024	-0,08%	-0,03	37,62	37,60	37,32	37,65	613M	30.750
10/10/2024	1,16%	0,43	37,65	37,40	37,32	37,74	776M	34.032
09/10/2024	-1,01%	-0,38	37,22	37,37	37,01	37,52	1.145M	57.316
08/10/2024	-2,01%	-0,77	37,60	37,80	37,31	37,87	1.282M	52.011
07/10/2024	1,40%	0,53	38,37	38,04	37,90	38,38	1.392M	73.362
04/10/2024	-0,26%	-0,10	37,84	38,15	37,67	38,20	853M	41.140
03/10/2024	1,23%	0,46	37,94	37,44	37,21	38,04	1.172M	56.194
02/10/2024	1,38%	0,51	37,48	37,75	37,35	37,93	1.205M	54.744
01/10/2024	2,67%	0,96	36,97	36,01	35,83	37,52	1.837M	62.148
30/09/2024	-0,28%	-0,10	36,01	36,16	35,92	36,28	762M	35.197
27/09/2024	-0,39%	-0,14	36,11	36,38	35,93	36,38	1.249M	49.927
26/09/2024	-2,16%	-0,80	36,25	36,92	35,97	36,92	2.106M	73.922
25/09/2024	0,73%	0,27	37,05	37,10	36,96	37,43	1.436M	51.410
24/09/2024	0,41%	0,15	36,78	37,23	36,72	37,31	1.295M	42.614
23/09/2024	1,02%	0,37	36,63	36,39	36,22	36,96	1.036M	45.244
20/09/2024	-0,03%	-0,01	36,26	36,27	36,07	36,40	1.752M	51.917
19/09/2024	0,33%	0,12	36,27	36,57	36,19	36,78	911M	43.834
18/09/2024	-2,40%	-0,89	36,15	36,91	36,15	36,93	1.411M	65.556
17/09/2024	-0,46%	-0,17	37,04	37,17	36,70	37,19	865M	61.124
16/09/2024	1,39%	0,51	37,21	37,24	37,16	37,72	845M	41.243
13/09/2024	-0,46%	-0,17	36,70	37,11	36,59	37,55	1.284M	38.026
12/09/2024	-1,13%	-0,42	36,87	37,29	36,75	37,32	817M	33.514
11/09/2024	-0,11%	-0,04	37,29	37,76	36,87	37,83	1.227M	45.401
10/09/2024	-1,66%	-0,63	37,33	37,92	37,00	37,92	1.391M	64.987
09/09/2024	1,09%	0,41	37,96	37,84	37,61	38,25	1.160M	44.707
06/09/2024	-1,96%	-0,75	37,55	38,37	37,47	38,45	1.245M	53.561
05/09/2024	-0,62%	-0,24	38,30	38,65	38,30	38,89	1.010M	44.841
04/09/2024	0,03%	0,01	38,54	38,74	38,52	38,92	1.115M	41.313
03/09/2024	-1,21%	-0,47	38,53	38,79	38,38	38,82	1.383M	51.639
02/09/2024	-0,94%	-0,37	39,00	39,33	38,89	39,40	597M	34.889
30/08/2024	0,10%	0,04	39,37	39,22	38,88	39,65	3.321M	61.273
29/08/2024	-0,68%	-0,27	39,33	39,65	39,28	39,83	1.001M	49.279
28/08/2024	1,43%	0,56	39,60	38,94	38,78	39,86	1.707M	65.221
27/08/2024	-1,34%	-0,53	39,04	39,25	38,95	39,37	1.364M	50.614
26/08/2024	7,26%	2,68	39,57	37,86	37,71	39,61	3.986M	38.752
23/08/2024	-0,62%	-0,23	36,89	37,37	36,89	37,53	1.081M	41.761
22/08/2024	-2,47%	-0,94	37,12	37,28	36,86	37,30	976M	44.570
21/08/2024	-0,60%	-0,23	38,06	38,68	37,94	38,79	1.474M	56.898
20/08/2024	-0,39%	-0,15	38,29	38,50	37,89	38,68	1.045M	52.798
19/08/2024	-0,16%	-0,06	38,44	38,60	38,40	38,79	1.085M	53.801
16/08/2024	0,42%	0,16	38,50	38,17	38,03	38,77	1.365M	61.010
15/08/2024	1,54%	0,58	38,34	38,05	38,00	38,56	1.281M	80.081
14/08/2024	1,75%	0,65	37,76	37,19	37,16	38,00	1.431M	87.732
13/08/2024	-0,62%	-0,23	37,11	37,53	36,97	37,63	1.063M	56.142
12/08/2024	2,27%	0,83	37,34	36,80	36,80	37,81	1.486M	62.851
09/08/2024	-0,92%	-0,34	36,51	36,13	35,58	36,95	2.403M	89.229
08/08/2024	1,60%	0,58	36,85	36,35	36,16	36,95	1.094M	54.306
07/08/2024	-0,14%	-0,05	36,27	36,70	36,00	36,75	908M	50.603
06/08/2024	1,74%	0,62	36,32	35,60	35,34	36,66	1.294M	55.718
05/08/2024	-0,08%	-0,03	35,70	34,80	34,60	35,70	1.575M	52.095
02/08/2024	-3,01%	-1,11	35,73	36,72	35,73	36,80	1.313M	56.233
01/08/2024	-1,52%	-0,57	36,84	37,75	36,79	37,83	1.108M	54.732
31/07/2024	2,07%	0,76	37,41	37,05	36,96	37,41	1.064M	36.174
30/07/2024	-0,62%	-0,23	36,65	36,51	36,39	36,77	587M	40.509
29/07/2024	-2,02%	-0,76	36,88	37,51	36,42	37,72	1.468M	86.970
26/07/2024	-0,11%	-0,04	37,64	37,67	37,42	38,13	1.209M	35.332
25/07/2024	-0,13%	-0,05	37,68	37,56	37,27	37,75	735M	29.935
24/07/2024	0,80%	0,30	37,73	37,66	37,50	38,00	902M	43.698
23/07/2024	-1,29%	-0,49	37,43	37,92	37,43	38,00	950M	47.264
22/07/2024	-1,99%	-0,77	37,92	38,59	37,88	38,59	984M	42.547
19/07/2024	0,42%	0,16	38,69	38,50	38,39	38,77	1.180M	38.732
18/07/2024	-0,18%	-0,07	38,53	38,50	38,35	38,66	821M	34.130
17/07/2024	0,52%	0,20	38,60	38,43	38,34	38,69	947M	40.286
16/07/2024	-0,26%	-0,10	38,40	38,35	38,11	38,50	752M	43.585
15/07/2024	0,92%	0,35	38,50	38,30	38,20	38,73	886M	51.179
12/07/2024	-0,47%	-0,18	38,15	38,43	38,14	38,51	604M	30.893
11/07/2024	0,68%	0,26	38,33	38,16	38,11	38,45	660M	41.724
10/07/2024	-0,94%	-0,36	38,07	38,49	37,98	38,56	1.258M	56.610
09/07/2024	-0,03%	-0,01	38,43	38,45	38,27	38,70	1.341M	41.102
08/07/2024	2,45%	0,92	38,44	37,48	37,29	38,52	1.861M	89.250
05/07/2024	0,54%	0,20	37,52	37,45	37,11	37,65	1.226M	57.303
04/07/2024	-1,37%	-0,52	37,32	37,90	37,12	37,96	1.223M	51.484
03/07/2024	-1,74%	-0,67	37,84	38,70	37,76	38,79	1.469M	89.613
02/07/2024	-0,31%	-0,12	38,51	38,83	38,44	39,10	1.293M	66.049
01/07/2024	1,52%	0,58	38,63	38,31	38,18	38,76	962M	61.746
28/06/2024	0,90%	0,34	38,05	37,80	37,71	38,17	836M	46.850
27/06/2024	1,67%	0,62	37,71	37,51	37,32	37,96	1.420M	60.643
26/06/2024	0,16%	0,06	37,09	36,80	36,71	37,12	944M	39.033
25/06/2024	-0,08%	-0,03	37,03	37,05	36,76	37,12	686M	32.898
24/06/2024	0,93%	0,34	37,06	36,84	36,48	37,06	906M	34.917
21/06/2024	0,60%	0,22	36,72	36,55	36,38	36,96	1.591M	38.278
20/06/2024	1,59%	0,57	36,50	36,22	36,20	36,89	1.443M	59.090
19/06/2024	0,08%	0,03	35,93	35,90	35,57	36,12	745M	38.140
18/06/2024	3,13%	1,09	35,90	34,89	34,82	36,14	1.291M	59.899
17/06/2024	0,37%	0,13	34,81	34,41	34,27	35,13	1.423M	58.821
14/06/2024	-2,20%	-0,78	34,68	35,49	34,15	35,50	1.865M	78.974
13/06/2024	-1,01%	-0,36	35,46	35,90	34,85	36,19	1.640M	80.418
12/06/2024	-4,89%	-1,84	35,82	36,95	35,61	37,05	1.886M	10.928
11/06/2024	0,43%	0,16	37,66	37,81	37,50	38,00	1.173M	42.479
10/06/2024	1,52%	0,56	37,50	37,19	37,12	38,06	1.227M	57.204
07/06/2024	-3,75%	-1,44	36,94	38,22	36,86	38,47	1.726M	63.512
06/06/2024	0,47%	0,18	38,38	38,28	38,27	38,72	999M	59.146
05/06/2024	0,13%	0,05	38,20	38,26	38,07	38,43	712M	35.978
04/06/2024	-1,11%	-0,43	38,15	38,40	37,70	38,43	1.296M	48.914
03/06/2024	-0,54%	-0,21	38,58	38,83	38,44	38,93	1.680M	47.112
31/05/2024	2,75%	1,04	38,79	37,93	37,90	38,89	2.076M	80.199
29/05/2024	-0,13%	-0,05	37,75	37,71	37,44	37,92	1.103M	54.875
28/05/2024	2,13%	0,79	37,80	37,44	37,41	38,29	1.759M	85.458
27/05/2024	1,09%	0,40	37,01	36,72	36,69	37,08	503M	26.995
24/05/2024	-0,54%	-0,20	36,61	37,07	36,57	37,19	870M	46.463
23/05/2024	-1,00%	-0,37	36,81	37,44	36,57	37,71	1.783M	61.897
22/05/2024	1,36%	0,50	37,18	36,50	36,41	37,46	1.351M	40.914
21/05/2024	-0,19%	-0,07	36,68	36,79	36,57	37,09	1.030M	37.797
20/05/2024	0,16%	0,06	36,75	36,73	36,63	37,24	1.489M	57.832
17/05/2024	-1,66%	-0,62	36,69	37,35	36,51	37,42	2.473M	84.659
16/05/2024	-2,84%	-1,09	37,31	38,30	37,24	38,65	3.132M	30.938
15/05/2024	-6,04%	-2,47	38,40	37,60	37,50	38,81	5.013M	56.501
14/05/2024	-1,80%	-0,75	40,87	40,76	40,16	41,30	2.189M	82.139
13/05/2024	0,10%	0,04	41,62	41,74	41,51	41,97	767M	39.691
10/05/2024	-0,22%	-0,09	41,58	41,84	41,50	42,09	1.166M	42.003
09/05/2024	0,97%	0,40	41,67	41,06	40,94	41,84	1.127M	51.288
08/05/2024	1,53%	0,62	41,27	40,35	40,31	41,33	1.039M	53.961
07/05/2024	1,22%	0,49	40,65	40,15	40,00	40,65	963M	38.783
06/05/2024	0,68%	0,27	40,16	39,87	39,72	40,36	922M	53.802
03/05/2024	-5,43%	-2,29	39,89	40,69	39,45	40,69	1.798M	67.481
02/05/2024	0,38%	0,16	42,18	42,25	41,84	42,38	1.401M	55.901
30/04/2024	-0,31%	-0,13	42,02	42,00	41,62	42,21	1.535M	73.174
29/04/2024	1,79%	0,74	42,15	41,48	41,32	42,15	1.165M	49.866
26/04/2024	-1,92%	-0,81	41,41	41,29	41,07	41,78	1.323M	57.312
25/04/2024	2,40%	0,99	42,22	41,40	41,08	42,48	2.767M	63.463
24/04/2024	-0,46%	-0,19	41,23	41,55	41,21	41,99	1.882M	47.922
23/04/2024	-0,19%	-0,08	41,42	41,40	40,96	41,63	1.465M	43.489
22/04/2024	2,39%	0,97	41,50	40,76	40,52	41,59	2.132M	76.789
19/04/2024	1,71%	0,68	40,53	40,05	39,84	41,07	3.270M	7.003
18/04/2024	0,18%	0,07	39,85	40,00	39,65	40,59	1.806M	93.646
17/04/2024	0,73%	0,29	39,78	39,49	39,34	39,95	1.556M	63.315
16/04/2024	0,46%	0,18	39,49	39,01	38,95	39,71	1.470M	69.317
15/04/2024	0,95%	0,37	39,31	38,94	38,63	39,45	1.124M	52.956
12/04/2024	-0,92%	-0,36	38,94	39,72	38,70	40,05	1.557M	49.244
11/04/2024	-0,73%	-0,29	39,30	39,60	39,20	39,76	1.309M	44.775
10/04/2024	2,22%	0,86	39,59	38,73	38,66	39,73	2.199M	83.509
09/04/2024	0,26%	0,10	38,73	38,90	38,06	39,14	1.428M	49.697
08/04/2024	1,39%	0,53	38,63	38,03	37,73	39,06	1.397M	57.264
05/04/2024	0,58%	0,22	38,10	37,90	37,17	38,57	2.481M	89.074
04/04/2024	-1,41%	-0,54	37,88	38,47	37,43	39,48	6.399M	67.968
03/04/2024	-0,52%	-0,20	38,42	38,70	38,22	39,01	1.211M	43.631
02/04/2024	2,58%	0,97	38,62	37,82	37,77	38,65	1.757M	93.178
01/04/2024	0,78%	0,29	37,65	37,50	37,21	37,71	889M	43.361
28/03/2024	2,22%	0,81	37,36	36,50	36,47	37,52	1.187M	44.285
27/03/2024	0,80%	0,29	36,55	36,28	36,12	36,66	729M	32.475
26/03/2024	-0,93%	-0,34	36,26	36,67	36,17	36,67	903M	38.283
25/03/2024	1,53%	0,55	36,60	36,18	36,16	36,83	984M	38.140
22/03/2024	0,98%	0,35	36,05	35,90	35,43	36,22	1.236M	47.519
21/03/2024	-2,72%	-1,00	35,70	36,85	35,68	37,06	1.705M	59.217
20/03/2024	1,75%	0,63	36,70	36,23	35,81	36,74	1.416M	50.084
19/03/2024	-0,74%	-0,27	36,07	36,39	35,56	36,85	1.762M	65.165
18/03/2024	0,06%	0,02	36,34	36,41	35,50	36,72	1.275M	45.539
15/03/2024	0,28%	0,10	36,32	36,30	35,94	36,45	2.141M	33.794
14/03/2024	-0,44%	-0,16	36,22	36,74	36,15	36,92	1.457M	55.372
13/03/2024	-1,20%	-0,44	36,38	36,90	36,31	37,33	1.657M	67.623
12/03/2024	3,28%	1,17	36,82	36,35	36,16	37,23	2.795M	98.685
11/03/2024	-1,30%	-0,47	35,65	35,67	35,30	37,74	4.633M	44.440
08/03/2024	-10,57%	-4,27	36,12	35,90	35,10	37,06	8.334M	64.554
07/03/2024	-1,10%	-0,45	40,39	40,64	40,28	40,94	2.034M	54.227
06/03/2024	2,20%	0,88	40,84	40,20	40,11	40,84	1.844M	54.317
05/03/2024	-0,30%	-0,12	39,96	40,10	39,61	40,37	1.211M	51.985
04/03/2024	-0,25%	-0,10	40,08	40,27	40,02	40,75	886M	40.648
01/03/2024	0,10%	0,04	40,18	40,35	40,14	40,85	1.264M	44.339
29/02/2024	-0,72%	-0,29	40,14	40,59	39,85	41,24	2.497M	72.787
28/02/2024	-5,16%	-2,20	40,43	42,52	39,83	42,94	4.622M	9.514
27/02/2024	-0,14%	-0,06	42,63	42,70	42,38	42,82	1.179M	44.383
26/02/2024	1,89%	0,79	42,69	41,90	41,83	42,73	1.099M	39.980
23/02/2024	-0,69%	-0,29	41,90	42,14	41,61	42,24	1.843M	50.733
22/02/2024	-0,75%	-0,32	42,19	42,67	41,80	42,68	1.355M	44.617
21/02/2024	0,14%	0,06	42,51	42,45	42,13	42,72	886M	33.696
20/02/2024	-1,05%	-0,45	42,45	42,77	42,10	42,82	1.797M	50.932
19/02/2024	0,49%	0,21	42,90	42,76	42,56	42,94	549M	24.902
16/02/2024	0,92%	0,39	42,69	42,09	42,06	42,89	1.586M	53.689
15/02/2024	3,20%	1,31	42,30	41,01	40,85	42,30	1.383M	57.772
14/02/2024	-0,75%	-0,31	40,99	41,10	40,86	41,40	753M	36.137
09/02/2024	-1,34%	-0,56	41,30	42,14	41,30	42,33	1.266M	39.807
08/02/2024	-0,81%	-0,34	41,86	42,30	41,86	42,45	1.078M	41.202
07/02/2024	1,47%	0,61	42,20	41,52	41,42	42,20	1.284M	40.714
06/02/2024	0,92%	0,38	41,59	41,45	41,27	42,35	1.485M	51.764
05/02/2024	0,44%	0,18	41,21	41,01	40,93	41,68	1.136M	40.610
02/02/2024	-1,30%	-0,54	41,03	41,58	41,02	41,78	1.508M	62.023
01/02/2024	2,77%	1,12	41,57	40,78	40,67	41,88	2.549M	87.384
31/01/2024	0,32%	0,13	40,45	40,23	40,18	41,24	2.379M	61.288
30/01/2024	-0,62%	-0,25	40,32	40,17	40,05	40,74	1.406M	44.873
29/01/2024	1,53%	0,61	40,57	40,00	39,83	40,59	1.229M	45.091
26/01/2024	1,73%	0,68	39,96	39,10	38,91	40,09	1.644M	57.727
25/01/2024	3,70%	1,40	39,28	38,26	38,13	39,28	1.888M	84.870
24/01/2024	-0,76%	-0,29	37,88	38,29	37,77	38,54	969M	51.770
23/01/2024	1,25%	0,47	38,17	37,84	37,43	38,37	1.233M	54.433
22/01/2024	0,45%	0,17	37,70	37,50	37,23	37,81	856M	35.025
19/01/2024	-0,53%	-0,20	37,53	37,81	37,23	37,90	1.162M	39.117
18/01/2024	-0,40%	-0,15	37,73	38,14	37,56	38,14	868M	40.003
17/01/2024	-0,58%	-0,22	37,88	37,97	37,82	38,15	1.047M	71.562
16/01/2024	-1,24%	-0,48	38,10	38,61	38,08	38,79	1.197M	53.423
15/01/2024	1,07%	0,41	38,58	37,99	37,86	38,62	530M	22.809
12/01/2024	0,26%	0,10	38,17	38,50	38,17	38,73	940M	36.431
11/01/2024	0,85%	0,32	38,07	37,98	37,70	38,15	1.008M	38.512
10/01/2024	-0,92%	-0,35	37,75	38,10	37,51	38,27	1.034M	68.138
09/01/2024	-0,86%	-0,33	38,10	38,67	38,03	38,75	1.044M	60.959
08/01/2024	-0,75%	-0,29	38,43	38,38	37,61	38,43	1.336M	51.484
05/01/2024	0,23%	0,09	38,72	38,87	38,41	39,14	1.388M	41.942
04/01/2024	-0,85%	-0,33	38,63	39,12	38,51	39,35	1.768M	55.153
03/01/2024	3,12%	1,18	38,96	37,80	37,67	39,12	2.017M	63.893
02/01/2024	1,45%	0,54	37,78	37,44	37,40	37,89	906M	39.280
28/12/2023	-0,32%	-0,12	37,24	37,23	37,04	37,36	798M	23.682
27/12/2023	0,08%	0,03	37,36	37,32	37,13	37,43	731M	25.005
26/12/2023	1,61%	0,59	37,33	36,86	36,83	37,37	872M	36.804
22/12/2023	0,96%	0,35	36,74	36,50	36,37	36,80	1.144M	42.995
21/12/2023	0,03%	0,01	36,39	36,67	36,07	36,68	1.111M	41.817
20/12/2023	0,36%	0,13	36,38	36,37	36,29	36,74	1.421M	43.698
19/12/2023	1,14%	0,41	36,25	35,96	35,81	36,25	1.161M	45.863
18/12/2023	1,24%	0,44	35,84	35,75	35,58	36,30	1.601M	72.494
15/12/2023	0,23%	0,08	35,40	35,28	35,00	35,79	1.992M	61.223
14/12/2023	2,17%	0,75	35,32	35,00	34,84	35,74	2.045M	82.572
13/12/2023	1,44%	0,49	34,57	34,21	34,14	34,62	1.341M	67.726
12/12/2023	-0,81%	-0,28	34,08	34,55	33,80	34,60	1.033M	45.922
11/12/2023	-0,38%	-0,13	34,36	34,46	34,24	34,69	1.055M	51.883
08/12/2023	3,20%	1,07	34,49	33,71	33,48	34,54	1.817M	66.653
07/12/2023	-0,24%	-0,08	33,42	33,65	33,04	34,18	2.170M	66.910
06/12/2023	-3,60%	-1,25	33,50	34,55	33,50	34,80	2.179M	90.617
05/12/2023	-0,46%	-0,16	34,75	34,92	34,68	35,17	1.507M	76.456
04/12/2023	-2,13%	-0,76	34,91	35,44	34,85	35,55	1.250M	62.003
01/12/2023	-0,67%	-0,24	35,67	35,72	35,53	36,00	1.301M	58.333
30/11/2023	1,93%	0,68	35,91	35,46	35,24	35,92	2.101M	51.721
29/11/2023	-1,04%	-0,37	35,23	35,90	34,94	36,03	1.324M	70.531
28/11/2023	1,51%	0,53	35,60	35,17	35,15	35,62	1.307M	50.434
27/11/2023	-0,57%	-0,20	35,07	35,00	34,75	35,40	1.296M	49.265
24/11/2023	0,28%	0,10	35,27	34,98	34,71	35,82	1.885M	76.918
23/11/2023	0,03%	0,01	35,17	35,13	34,81	35,25	844M	33.207
22/11/2023	-3,67%	-1,34	35,16	34,90	34,25	35,16	2.037M	77.447
21/11/2023	-0,65%	-0,24	36,50	36,54	35,91	36,54	1.803M	62.727
20/11/2023	0,08%	0,03	36,74	36,77	36,27	37,22	2.496M	5.265
17/11/2023	3,26%	1,16	36,71	35,83	35,82	36,92	3.138M	15.625
16/11/2023	-1,74%	-0,63	35,55	35,98	35,50	36,49	2.592M	16.109
14/11/2023	1,37%	0,49	36,18	35,69	35,49	36,24	1.826M	96.282
13/11/2023	2,79%	0,97	35,69	34,68	34,67	35,75	1.563M	8.709
10/11/2023	-0,46%	-0,16	34,72	34,66	34,51	35,06	1.392M	68.854
09/11/2023	2,08%	0,71	34,88	34,50	34,36	35,15	1.956M	68.182
08/11/2023	-2,15%	-0,75	34,17	34,60	33,91	34,80	2.046M	82.320
07/11/2023	-1,66%	-0,59	34,92	35,07	34,66	35,42	1.708M	79.388
06/11/2023	-0,08%	-0,03	35,51	35,74	35,51	36,13	1.202M	48.975
03/11/2023	1,20%	0,42	35,54	35,79	35,05	35,89	1.099M	44.680
01/11/2023	1,09%	0,38	35,12	35,02	34,90	35,54	1.632M	65.358
31/10/2023	-0,97%	-0,34	34,74	35,01	34,49	35,18	1.286M	48.759
30/10/2023	-1,02%	-0,36	35,08	35,58	34,86	35,72	1.101M	49.077
27/10/2023	-0,73%	-0,26	35,44	36,21	35,17	36,46	1.633M	63.763
26/10/2023	-1,03%	-0,37	35,70	35,85	35,15	35,93	1.696M	68.848
25/10/2023	0,53%	0,19	36,07	36,08	35,75	36,28	1.183M	44.615
24/10/2023	1,50%	0,53	35,88	35,65	35,17	36,19	2.809M	77.847
23/10/2023	-6,61%	-2,50	35,35	36,59	35,26	36,80	3.766M	30.498
20/10/2023	-1,28%	-0,49	37,85	38,69	37,39	38,86	2.508M	70.299
19/10/2023	-0,47%	-0,18	38,34	38,36	37,92	38,47	2.140M	5.277
18/10/2023	2,26%	0,85	38,52	37,99	37,91	38,61	3.291M	38.443
17/10/2023	2,70%	0,99	37,67	36,70	36,63	37,67	2.568M	90.510
16/10/2023	1,10%	0,40	36,68	36,40	35,96	36,80	1.811M	67.230
13/10/2023	3,30%	1,16	36,28	35,79	35,78	36,36	2.421M	91.509
11/10/2023	-0,26%	-0,09	35,12	35,14	34,49	35,25	1.452M	53.018
10/10/2023	0,74%	0,26	35,21	34,90	34,74	35,34	1.697M	74.159
09/10/2023	4,30%	1,44	34,95	34,15	34,10	35,08	2.691M	22.520
06/10/2023	2,38%	0,78	33,51	32,60	32,33	33,82	1.595M	72.582
05/10/2023	0,34%	0,11	32,73	32,51	32,29	32,94	1.152M	59.663
04/10/2023	-3,97%	-1,35	32,62	33,60	32,39	33,71	2.919M	4.539
03/10/2023	-0,44%	-0,15	33,97	33,97	33,63	34,23	1.288M	53.555
02/10/2023	-1,50%	-0,52	34,12	34,55	33,93	34,77	1.177M	52.621
29/09/2023	0,55%	0,19	34,64	34,50	34,25	34,69	1.388M	51.718
28/09/2023	-0,20%	-0,07	34,45	34,45	34,21	34,54	1.057M	62.423
27/09/2023	3,17%	1,06	34,52	33,86	33,78	34,52	1.836M	61.456
26/09/2023	-2,31%	-0,79	33,46	34,00	33,46	34,09	2.047M	59.361
25/09/2023	0,65%	0,22	34,25	33,95	33,93	34,33	914M	32.006
22/09/2023	0,80%	0,27	34,03	34,02	33,81	34,19	1.056M	45.255
21/09/2023	-1,55%	-0,53	33,76	34,00	33,63	34,29	2.040M	65.136
20/09/2023	0,23%	0,08	34,29	34,15	34,01	34,61	1.344M	52.958
19/09/2023	0,23%	0,08	34,21	34,21	34,07	34,62	1.487M	53.097
18/09/2023	0,71%	0,24	34,13	34,00	33,85	34,71	1.796M	67.612
15/09/2023	0,06%	0,02	33,89	33,87	33,61	33,99	1.846M	44.410
14/09/2023	2,54%	0,84	33,87	33,10	33,10	34,00	1.568M	96.729
13/09/2023	-1,49%	-0,50	33,03	33,65	33,03	33,70	1.589M	83.571
12/09/2023	0,48%	0,16	33,53	33,55	33,49	33,78	1.075M	50.547
11/09/2023	-0,09%	-0,03	33,37	33,47	33,33	33,69	1.013M	62.425
08/09/2023	-0,36%	-0,12	33,40	33,48	33,26	33,67	1.306M	57.395
06/09/2023	0,45%	0,15	33,52	33,35	33,22	33,80	1.940M	65.648
05/09/2023	3,34%	1,08	33,37	32,27	32,22	33,49	2.478M	5.556
04/09/2023	-1,04%	-0,34	32,29	32,68	32,21	32,72	702M	39.962
01/09/2023	2,16%	0,69	32,63	32,21	31,96	32,69	1.621M	70.155
31/08/2023	-2,08%	-0,68	31,94	32,71	31,88	32,79	1.576M	58.459
30/08/2023	0,68%	0,22	32,62	32,41	32,30	32,70	1.126M	47.804
29/08/2023	0,22%	0,07	32,40	32,40	31,99	32,50	1.309M	73.495
28/08/2023	1,13%	0,36	32,33	32,10	31,86	32,34	803M	37.485
25/08/2023	-0,68%	-0,22	31,97	32,38	31,80	32,47	1.092M	46.274
24/08/2023	-0,16%	-0,05	32,19	32,27	31,84	32,72	1.593M	63.696
23/08/2023	5,33%	1,63	32,24	31,20	31,09	32,24	3.039M	36.431
22/08/2023	-2,20%	-0,69	30,61	30,50	30,24	30,61	955M	45.760
21/08/2023	-0,70%	-0,22	31,30	31,70	30,97	32,03	1.327M	51.876
18/08/2023	0,25%	0,08	31,52	31,41	31,18	31,68	1.424M	73.287
17/08/2023	-0,32%	-0,10	31,44	31,75	31,31	32,19	1.829M	58.373
16/08/2023	2,20%	0,68	31,54	31,00	30,88	31,98	2.356M	19.756
15/08/2023	0,72%	0,22	30,86	32,05	30,85	32,15	2.757M	42.895
14/08/2023	0,26%	0,08	30,64	30,48	30,27	30,74	855M	43.488
11/08/2023	-0,23%	-0,07	30,56	30,61	30,16	31,04	1.206M	77.695
10/08/2023	0,56%	0,17	30,63	30,30	30,12	30,86	1.654M	64.541
09/08/2023	0,79%	0,24	30,46	30,21	30,16	30,72	1.480M	86.856
08/08/2023	0,10%	0,03	30,22	29,91	29,72	30,39	1.047M	63.350
07/08/2023	0,63%	0,19	30,19	29,86	29,86	30,50	1.358M	70.019
04/08/2023	-2,98%	-0,92	30,00	30,70	29,74	31,14	3.654M	61.860
03/08/2023	1,28%	0,39	30,92	30,93	30,62	31,13	1.769M	54.438
02/08/2023	-0,23%	-0,07	30,53	30,51	29,80	30,58	1.875M	69.088
01/08/2023	-1,64%	-0,51	30,60	31,09	29,95	31,09	2.309M	72.601
31/07/2023	4,54%	1,35	31,11	30,30	30,30	31,15	2.816M	31.506
28/07/2023	1,26%	0,37	29,76	29,43	29,32	29,95	1.294M	67.837
27/07/2023	-5,19%	-1,61	29,39	30,85	29,38	30,89	2.595M	96.330
26/07/2023	0,00%	0,00	31,00	30,95	30,63	31,22	1.417M	67.721
25/07/2023	2,31%	0,70	31,00	30,50	30,20	31,05	1.728M	68.435
24/07/2023	2,09%	0,62	30,30	29,80	29,76	30,41	1.367M	67.915
21/07/2023	1,89%	0,55	29,68	29,15	29,13	29,86	1.542M	90.350
20/07/2023	0,10%	0,03	29,13	29,07	28,88	29,35	967M	85.740
19/07/2023	0,94%	0,27	29,10	28,81	28,57	29,13	1.344M	67.747
18/07/2023	-0,55%	-0,16	28,83	29,00	28,71	29,20	1.031M	62.817
17/07/2023	-0,21%	-0,06	28,99	28,41	27,95	29,09	1.489M	73.840
14/07/2023	-1,96%	-0,58	29,05	29,50	28,86	29,58	1.003M	52.542
13/07/2023	1,58%	0,46	29,63	29,07	29,04	29,72	1.059M	51.194
12/07/2023	0,07%	0,02	29,17	29,20	29,14	29,77	1.179M	54.747
11/07/2023	-1,35%	-0,40	29,15	29,53	29,00	29,53	1.193M	71.549
10/07/2023	0,17%	0,05	29,55	29,11	29,01	29,67	755M	43.602
07/07/2023	-0,51%	-0,15	29,50	29,76	29,36	30,20	1.648M	70.279
06/07/2023	-1,53%	-0,46	29,65	29,85	29,15	30,00	1.408M	73.999
05/07/2023	-0,13%	-0,04	30,11	30,16	29,66	30,55	1.610M	63.276
04/07/2023	0,23%	0,07	30,15	29,96	29,96	30,39	553M	38.510
03/07/2023	1,86%	0,55	30,08	29,72	29,72	30,18	938M	61.665
30/06/2023	-4,83%	-1,50	29,53	31,00	29,32	31,08	3.120M	19.780
29/06/2023	0,45%	0,14	31,03	31,00	30,76	31,12	995M	56.087
28/06/2023	0,95%	0,29	30,89	30,58	30,55	31,18	1.138M	63.563
27/06/2023	-0,78%	-0,24	30,60	30,93	30,34	31,20	1.484M	74.101
26/06/2023	2,25%	0,68	30,84	30,12	30,12	31,05	1.647M	62.741
23/06/2023	-4,10%	-1,29	30,16	31,20	29,89	31,28	2.315M	89.139
22/06/2023	-1,26%	-0,40	31,45	31,46	31,08	31,69	1.362M	70.368
21/06/2023	4,19%	1,28	31,85	30,93	30,85	32,00	2.822M	13.122
20/06/2023	0,49%	0,15	30,57	30,30	29,90	30,75	1.690M	83.042
19/06/2023	2,63%	0,78	30,42	29,63	29,55	30,46	1.044M	55.116
16/06/2023	0,85%	0,25	29,64	29,23	29,04	29,92	2.792M	8.161
15/06/2023	-2,36%	-0,71	29,39	30,20	29,28	30,85	3.622M	89.757
14/06/2023	4,30%	1,24	30,10	28,94	28,88	30,10	2.923M	33.251
13/06/2023	-6,33%	-1,95	28,86	29,24	28,59	29,24	2.282M	24.914
12/06/2023	1,75%	0,53	30,81	30,22	30,04	30,99	3.640M	29.748
09/06/2023	4,88%	1,41	30,28	29,10	29,02	30,39	2.403M	18.957
07/06/2023	2,92%	0,82	28,87	28,65	28,43	29,06	2.371M	6.572
06/06/2023	2,11%	0,58	28,05	27,45	27,21	28,25	2.099M	33.245
05/06/2023	1,07%	0,29	27,47	27,54	27,23	27,56	1.078M	58.474
02/06/2023	0,82%	0,22	27,18	27,43	27,11	27,60	1.091M	71.721
01/06/2023	3,22%	0,84	26,96	26,30	26,16	27,00	1.690M	1.019
31/05/2023	-1,02%	-0,27	26,12	26,27	25,87	26,36	1.287M	59.329
30/05/2023	-1,12%	-0,30	26,39	26,72	26,26	26,80	1.210M	58.438
29/05/2023	-0,41%	-0,11	26,69	26,75	26,56	26,82	480M	32.958
26/05/2023	1,32%	0,35	26,80	26,81	26,53	26,91	1.066M	65.599
25/05/2023	-0,75%	-0,20	26,45	26,80	26,19	26,84	1.304M	72.867
24/05/2023	1,52%	0,40	26,65	26,25	26,05	26,90	1.453M	79.913
23/05/2023	2,46%	0,63	26,25	25,65	25,52	26,43	1.526M	75.339
22/05/2023	-1,16%	-0,30	25,62	25,88	25,50	26,01	976M	45.630
19/05/2023	0,43%	0,11	25,92	26,08	25,64	26,18	1.775M	66.305
18/05/2023	0,58%	0,15	25,81	25,59	25,35	25,85	1.612M	98.332
17/05/2023	-2,43%	-0,64	25,66	26,60	25,51	26,76	2.778M	85.877
16/05/2023	2,49%	0,64	26,30	26,11	26,08	27,03	3.123M	63.249
15/05/2023	-2,25%	-0,59	25,66	26,06	25,40	26,15	2.104M	8.357
12/05/2023	3,22%	0,82	26,25	25,58	25,48	26,74	3.070M	11.116
11/05/2023	3,67%	0,90	25,43	24,13	23,93	25,48	3.383M	16.134
10/05/2023	-0,24%	-0,06	24,53	24,59	24,33	24,82	1.020M	44.781
09/05/2023	0,33%	0,08	24,59	24,41	24,24	24,80	835M	61.235
08/05/2023	2,12%	0,51	24,51	24,45	24,21	24,63	1.452M	63.974
05/05/2023	4,26%	0,98	24,00	23,30	23,18	24,17	1.980M	75.001
04/05/2023	1,59%	0,36	23,02	22,89	22,61	23,38	1.331M	66.365
03/05/2023	-0,35%	-0,08	22,66	22,60	22,42	22,99	1.162M	79.515
02/05/2023	-4,05%	-0,96	22,74	23,70	22,64	23,74	1.557M	28.187
28/04/2023	-9,20%	-2,40	23,70	23,60	23,15	24,05	1.919M	93.824
27/04/2023	-2,43%	-0,65	26,10	26,85	25,91	27,18	3.053M	1.443
26/04/2023	-1,26%	-0,34	26,75	27,12	26,75	27,22	1.083M	53.256
25/04/2023	-0,40%	-0,11	27,09	27,16	26,72	27,50	1.458M	78.004
24/04/2023	1,91%	0,51	27,20	26,60	26,50	27,26	1.184M	77.036
20/04/2023	0,68%	0,18	26,69	26,52	26,29	26,98	1.461M	62.441
19/04/2023	-3,21%	-0,88	26,51	27,16	26,45	27,31	1.963M	96.992
18/04/2023	2,55%	0,68	27,39	26,71	26,52	27,62	2.710M	54.194
17/04/2023	1,56%	0,41	26,71	26,24	26,21	26,80	1.316M	82.688
14/04/2023	1,04%	0,27	26,30	25,80	25,72	26,40	1.006M	78.443
13/04/2023	0,70%	0,18	26,03	25,85	25,80	26,09	1.009M	61.446
12/04/2023	0,74%	0,19	25,85	25,98	25,18	26,15	1.845M	10.201
11/04/2023	4,69%	1,15	25,66	24,70	24,63	25,70	2.037M	93.962
10/04/2023	2,12%	0,51	24,51	24,03	24,03	24,66	1.013M	51.629
06/04/2023	-1,44%	-0,35	24,00	24,34	23,95	24,42	714M	39.206
05/04/2023	0,33%	0,08	24,35	24,19	23,27	24,53	2.241M	82.079
04/04/2023	-0,90%	-0,22	24,27	24,63	24,10	24,76	1.401M	61.263
03/04/2023	4,43%	1,04	24,49	24,09	23,80	24,50	1.790M	85.887
31/03/2023	-2,17%	-0,52	23,45	24,00	23,21	24,22	1.409M	71.510
30/03/2023	0,29%	0,07	23,97	24,25	23,68	24,28	1.342M	62.858
29/03/2023	1,31%	0,31	23,90	23,71	23,47	24,04	1.168M	57.523
28/03/2023	1,77%	0,41	23,59	23,22	23,15	23,64	682M	48.333
27/03/2023	1,71%	0,39	23,18	23,11	22,83	23,36	905M	44.296
24/03/2023	-0,04%	-0,01	22,79	22,71	22,48	23,13	1.201M	69.581
23/03/2023	-2,27%	-0,53	22,80	23,37	22,59	23,67	1.723M	77.986
22/03/2023	-0,30%	-0,07	23,33	23,39	23,04	23,62	1.084M	58.514
21/03/2023	2,05%	0,47	23,40	23,20	23,08	23,60	1.016M	83.173
20/03/2023	-2,47%	-0,58	22,93	23,51	22,89	23,65	1.332M	80.055
17/03/2023	1,07%	0,25	23,51	23,10	22,86	23,51	2.179M	79.831
16/03/2023	-0,34%	-0,08	23,26	23,40	22,97	23,52	1.555M	92.044
15/03/2023	-1,77%	-0,42	23,34	23,33	22,80	23,48	2.170M	40.774
14/03/2023	-1,78%	-0,43	23,76	24,28	23,60	24,73	1.422M	77.237
13/03/2023	-3,16%	-0,79	24,19	24,55	24,10	24,86	1.432M	87.845
10/03/2023	-1,30%	-0,33	24,98	25,16	24,94	25,58	1.213M	67.518
09/03/2023	-0,43%	-0,11	25,31	25,35	25,28	26,23	1.750M	88.050
08/03/2023	1,27%	0,32	25,42	25,15	25,13	25,92	1.687M	2.601
07/03/2023	-3,31%	-0,86	25,10	25,72	24,93	25,78	1.496M	74.819
06/03/2023	1,01%	0,26	25,96	25,70	25,37	26,12	1.297M	72.936
03/03/2023	4,30%	1,06	25,70	24,83	24,45	25,74	2.204M	18.537
02/03/2023	-2,61%	-0,66	24,64	25,42	24,37	25,67	3.107M	72.766
01/03/2023	0,24%	0,06	25,30	25,31	24,19	25,43	2.707M	44.902
28/02/2023	-3,48%	-0,91	25,24	26,21	25,24	26,92	3.376M	42.888
27/02/2023	0,69%	0,18	26,15	25,84	25,81	26,74	2.007M	2.376
24/02/2023	-2,18%	-0,58	25,97	26,67	25,87	26,70	1.687M	80.138
23/02/2023	3,07%	0,79	26,55	25,77	25,77	26,79	1.956M	90.985
22/02/2023	-2,57%	-0,68	25,76	26,00	25,69	26,11	1.000M	50.072
17/02/2023	-1,53%	-0,41	26,44	26,67	26,37	26,67	1.620M	56.788
16/02/2023	0,41%	0,11	26,85	26,60	26,49	26,95	1.181M	65.842
15/02/2023	0,15%	0,04	26,74	26,58	26,30	26,80	1.928M	83.039
14/02/2023	-0,37%	-0,10	26,70	26,85	26,60	27,06	959M	62.142
13/02/2023	0,30%	0,08	26,80	26,69	26,37	26,89	980M	65.924
10/02/2023	3,05%	0,79	26,72	25,98	25,93	26,79	1.449M	91.953
09/02/2023	-0,46%	-0,12	25,93	26,05	25,79	26,32	995M	71.509
08/02/2023	1,68%	0,43	26,05	25,80	25,56	26,15	1.259M	67.609
07/02/2023	-0,62%	-0,16	25,62	25,91	25,46	26,14	1.424M	91.190
06/02/2023	3,99%	0,99	25,78	24,87	24,75	25,87	2.101M	86.963
03/02/2023	1,10%	0,27	24,79	24,54	24,42	25,38	1.774M	98.609
02/02/2023	-4,63%	-1,19	24,52	25,51	24,42	25,81	2.095M	8.393
01/02/2023	-1,38%	-0,36	25,71	26,07	25,45	26,48	1.459M	96.472
31/01/2023	1,24%	0,32	26,07	25,63	25,52	26,21	1.401M	90.883
30/01/2023	0,51%	0,13	25,75	25,85	25,51	26,07	1.047M	77.701
27/01/2023	-2,21%	-0,58	25,62	26,18	25,44	26,23	1.227M	68.191
26/01/2023	-2,75%	-0,74	26,20	27,09	25,80	27,20	1.929M	99.361
25/01/2023	1,28%	0,34	26,94	26,55	26,01	27,08	1.380M	81.923
24/01/2023	-0,71%	-0,19	26,60	27,47	26,37	27,53	1.763M	86.244
23/01/2023	1,59%	0,42	26,79	26,27	26,13	27,60	2.374M	40.687
20/01/2023	2,09%	0,54	26,37	25,89	25,42	26,60	2.972M	23.956
19/01/2023	3,03%	0,76	25,83	25,00	24,79	25,95	1.931M	84.959
18/01/2023	-1,76%	-0,45	25,07	25,84	25,00	26,03	1.777M	89.452
17/01/2023	6,16%	1,48	25,52	24,11	24,11	25,62	2.298M	80
16/01/2023	-2,16%	-0,53	24,04	24,41	23,83	24,50	770M	45.765
13/01/2023	-0,24%	-0,06	24,57	24,44	24,25	24,66	979M	57.448
12/01/2023	1,44%	0,35	24,63	24,29	24,11	24,65	1.421M	67.749
11/01/2023	0,79%	0,19	24,28	24,15	24,05	24,62	1.301M	78.536
10/01/2023	0,92%	0,22	24,09	23,95	23,37	24,11	1.255M	67.653
09/01/2023	0,55%	0,13	23,87	23,50	23,25	24,00	1.103M	62.802
06/01/2023	-0,59%	-0,14	23,74	23,94	23,55	24,32	1.237M	96.533
05/01/2023	3,60%	0,83	23,88	23,34	23,15	24,04	1.749M	88.310
04/01/2023	3,18%	0,71	23,05	21,96	21,83	23,60	2.964M	49.516
03/01/2023	-2,53%	-0,58	22,34	22,94	22,13	23,10	2.171M	29.434
02/01/2023	-6,45%	-1,58	22,92	23,54	22,80	23,81	1.811M	35.849
29/12/2022	-1,21%	-0,30	24,50	24,99	24,43	25,05	1.425M	59.594
28/12/2022	-1,23%	-0,31	24,80	25,10	24,75	25,32	1.432M	79.203
27/12/2022	0,68%	0,17	25,11	25,25	24,55	25,31	1.265M	69.917
26/12/2022	-0,72%	-0,18	24,94	25,12	24,82	25,30	718M	41.152
23/12/2022	4,71%	1,13	25,12	24,13	24,13	25,22	1.698M	98.389
22/12/2022	1,78%	0,42	23,99	23,90	23,70	24,56	1.967M	9.667
21/12/2022	2,17%	0,50	23,57	23,50	22,85	23,72	1.732M	127
20/12/2022	3,08%	0,69	23,07	22,39	22,21	23,24	1.641M	10.295
19/12/2022	1,50%	0,33	22,38	22,10	21,64	22,51	1.399M	84.100
16/12/2022	0,05%	0,01	22,05	21,96	21,51	22,11	1.984M	95.632
15/12/2022	2,65%	0,57	22,04	21,00	20,83	22,37	2.890M	52.811
14/12/2022	-7,93%	-1,85	21,47	22,50	20,77	22,60	6.883M	16.416
13/12/2022	-2,47%	-0,59	23,32	24,10	23,31	24,20	2.426M	20.956
12/12/2022	-3,24%	-0,80	23,91	24,58	23,13	24,66	2.636M	30.134
09/12/2022	-0,28%	-0,07	24,71	24,99	24,49	25,05	1.524M	55.633
08/12/2022	-2,25%	-0,57	24,78	25,55	24,64	25,79	1.397M	66.783
07/12/2022	-1,13%	-0,29	25,35	25,34	25,27	26,07	1.465M	72.161
06/12/2022	0,08%	0,02	25,64	25,82	25,42	26,39	1.934M	22.154
05/12/2022	-1,12%	-0,29	25,62	26,00	25,55	26,58	1.455M	78.095
02/12/2022	1,25%	0,32	25,91	25,69	25,31	26,45	1.721M	706
01/12/2022	-4,01%	-1,07	25,59	26,58	25,56	26,79	1.851M	144
30/11/2022	5,04%	1,28	26,66	25,60	25,50	26,66	3.171M	49.580
29/11/2022	4,19%	1,02	25,38	24,60	24,48	25,88	2.438M	27.796
28/11/2022	2,10%	0,50	24,36	23,65	23,54	24,55	1.358M	75.123
25/11/2022	-1,61%	-0,39	23,86	24,26	23,60	24,33	1.402M	98.109
24/11/2022	3,46%	0,81	24,25	23,52	23,25	24,63	2.274M	17.904
23/11/2022	0,47%	0,11	23,44	23,00	22,80	23,65	1.804M	1.760
22/11/2022	-12,88%	-3,45	23,33	23,00	22,30	23,43	3.754M	71.266
21/11/2022	0,30%	0,08	26,78	27,12	26,05	27,57	4.414M	66.285
18/11/2022	-1,69%	-0,46	26,70	27,40	26,22	27,60	3.402M	35.898
17/11/2022	0,04%	0,01	27,16	27,00	26,55	27,30	2.731M	44.159
16/11/2022	-1,99%	-0,55	27,15	27,81	26,93	28,11	2.339M	72.934
14/11/2022	2,63%	0,71	27,70	27,26	27,09	28,18	1.849M	14.017
11/11/2022	3,33%	0,87	26,99	25,80	25,70	27,36	3.864M	9.548
10/11/2022	-2,90%	-0,78	26,12	26,08	25,61	26,89	3.804M	89.070
09/11/2022	-1,65%	-0,45	26,90	27,15	26,64	27,95	2.806M	18.244
08/11/2022	0,74%	0,20	27,35	27,06	26,75	27,53	2.577M	29.534
07/11/2022	-4,06%	-1,15	27,15	27,96	27,07	28,30	3.239M	74.061
04/11/2022	-5,51%	-1,65	28,30	30,80	28,18	30,90	5.707M	67.756
03/11/2022	0,30%	0,09	29,95	29,80	29,44	30,39	4.156M	84.521
01/11/2022	0,17%	0,05	29,86	30,57	29,56	30,67	3.471M	65.862
31/10/2022	-8,47%	-2,76	29,81	30,61	29,16	31,60	7.910M	33.397
28/10/2022	-1,18%	-0,39	32,57	32,70	31,86	33,12	4.230M	69.198
27/10/2022	0,76%	0,25	32,96	32,81	32,67	33,54	3.670M	31.403
26/10/2022	-2,45%	-0,82	32,71	32,60	31,90	33,53	3.980M	76.474
25/10/2022	-2,10%	-0,72	33,53	34,04	33,21	34,50	3.825M	46.851
24/10/2022	-9,20%	-3,47	34,25	36,50	34,23	36,82	5.030M	69.910
21/10/2022	3,43%	1,25	37,72	36,45	36,39	38,39	5.267M	78.809
20/10/2022	2,96%	1,05	36,47	36,10	35,77	36,55	4.133M	16.754
19/10/2022	3,54%	1,21	35,42	34,13	34,02	35,56	3.977M	29.214
18/10/2022	2,46%	0,82	34,21	33,90	33,16	34,23	2.772M	92.370
17/10/2022	-0,09%	-0,03	33,39	33,24	32,84	34,15	3.383M	25.908
14/10/2022	-1,53%	-0,52	33,42	33,97	33,30	34,14	2.096M	89.359
13/10/2022	2,85%	0,94	33,94	32,50	32,41	34,49	3.066M	93.508
11/10/2022	-0,75%	-0,25	33,00	32,89	32,61	33,33	1.924M	82.481
10/10/2022	-1,13%	-0,38	33,25	33,65	33,00	33,89	1.742M	75.777
07/10/2022	-0,09%	-0,03	33,63	33,58	33,22	34,32	2.482M	12.375
06/10/2022	3,41%	1,11	33,66	33,00	32,44	33,79	2.742M	12.411
05/10/2022	3,76%	1,18	32,55	31,41	31,20	32,82	2.997M	32.184
04/10/2022	-2,52%	-0,81	31,37	32,90	31,07	32,98	3.686M	42.271
03/10/2022	7,99%	2,38	32,18	31,91	31,66	32,64	5.782M	72.192
30/09/2022	1,67%	0,49	29,80	29,22	29,00	30,49	3.632M	41.913
29/09/2022	0,14%	0,04	29,31	28,99	28,60	29,40	2.542M	19.534
28/09/2022	-1,35%	-0,40	29,27	29,67	28,58	29,82	3.055M	19.314
27/09/2022	0,71%	0,21	29,67	29,90	29,51	30,20	2.119M	91.175
26/09/2022	-1,60%	-0,48	29,46	29,72	29,21	30,08	2.364M	97.627
23/09/2022	-6,26%	-2,00	29,94	31,32	29,77	31,39	4.191M	65.709
22/09/2022	2,47%	0,77	31,94	31,48	31,03	32,08	2.202M	81.688
21/09/2022	0,26%	0,08	31,17	31,35	30,89	31,47	1.831M	83.944
20/09/2022	-0,58%	-0,18	31,09	31,42	30,84	31,60	2.118M	91.427
19/09/2022	1,59%	0,49	31,27	30,50	29,88	31,38	2.027M	91.903
16/09/2022	-0,90%	-0,28	30,78	30,86	30,34	30,95	3.291M	2.678
15/09/2022	-0,19%	-0,06	31,06	30,92	30,80	31,23	1.412M	65.029
14/09/2022	1,53%	0,47	31,12	30,75	30,63	31,43	1.526M	78.158
13/09/2022	-2,94%	-0,93	30,65	30,94	30,52	31,44	2.726M	23.869
12/09/2022	-0,66%	-0,21	31,58	32,15	31,46	32,73	2.279M	78.552
09/09/2022	-0,03%	-0,01	31,79	32,49	31,70	32,67	1.601M	84.203
08/09/2022	-0,93%	-0,30	31,80	32,31	31,40	32,78	2.020M	906
06/09/2022	-3,69%	-1,23	32,10	32,27	31,51	32,59	3.577M	57.355
05/09/2022	-0,27%	-0,09	33,33	33,85	33,15	34,11	2.556M	83.182
02/09/2022	-1,27%	-0,43	33,42	34,44	33,26	34,57	2.769M	90.219
01/09/2022	1,87%	0,62	33,85	33,36	32,76	33,95	2.311M	99.162
31/08/2022	2,47%	0,80	33,23	32,07	31,82	33,44	3.764M	20.778
30/08/2022	-5,95%	-2,05	32,43	34,00	32,27	34,22	3.269M	50.347
29/08/2022	2,50%	0,84	34,48	33,55	33,45	35,08	2.530M	93.946
26/08/2022	1,08%	0,36	33,64	33,28	32,57	33,67	2.104M	84.450
25/08/2022	-1,07%	-0,36	33,28	34,10	32,67	34,36	3.315M	23.081
24/08/2022	0,60%	0,20	33,64	33,54	33,25	34,12	2.062M	82.254
23/08/2022	3,18%	1,03	33,44	32,63	32,62	33,50	2.433M	96.947
22/08/2022	2,14%	0,68	32,41	31,74	30,48	32,58	2.929M	32.785
19/08/2022	-5,06%	-1,69	31,73	32,92	31,33	33,15	4.023M	56.808
18/08/2022	2,01%	0,66	33,42	33,10	32,87	33,66	2.812M	57.379
17/08/2022	2,34%	0,75	32,76	31,65	31,60	32,82	2.368M	22.834
16/08/2022	0,91%	0,29	32,01	31,72	31,50	32,07	2.047M	81.441
15/08/2022	0,03%	0,01	31,72	30,88	30,55	32,23	3.046M	43.725
12/08/2022	-12,52%	-4,54	31,71	29,10	29,08	31,83	5.269M	86.780
11/08/2022	-2,32%	-0,86	36,25	37,45	36,25	37,86	4.752M	52.015
10/08/2022	-0,32%	-0,12	37,11	37,65	36,61	37,65	2.906M	90.484
09/08/2022	1,64%	0,60	37,23	37,01	36,85	37,46	2.937M	89.362
08/08/2022	5,05%	1,76	36,63	35,14	35,13	36,77	3.964M	26.499
05/08/2022	1,93%	0,66	34,87	34,15	34,12	35,06	2.705M	93.585
04/08/2022	0,97%	0,33	34,21	34,08	33,58	34,40	1.851M	79.778
03/08/2022	0,15%	0,05	33,88	34,01	33,56	34,16	2.220M	81.754
02/08/2022	0,45%	0,15	33,83	33,77	33,48	34,50	2.344M	6.658
01/08/2022	-1,38%	-0,47	33,68	34,00	33,22	34,15	2.736M	9.338
29/07/2022	5,76%	1,86	34,15	33,60	32,83	34,66	6.171M	55.720
28/07/2022	3,00%	0,94	32,29	31,59	31,43	32,63	3.690M	41.791
27/07/2022	1,10%	0,34	31,35	31,30	30,62	31,47	1.740M	72.685
26/07/2022	1,01%	0,31	31,01	31,20	30,59	31,62	2.438M	553
25/07/2022	4,67%	1,37	30,70	29,61	29,61	30,75	2.396M	33.124
22/07/2022	1,07%	0,31	29,33	29,04	28,85	29,47	1.628M	63.580
21/07/2022	-0,51%	-0,15	29,02	28,98	28,20	29,13	1.680M	90.712
20/07/2022	-0,03%	-0,01	29,17	29,07	28,83	29,22	1.264M	57.542
19/07/2022	2,03%	0,58	29,18	28,55	28,40	29,24	1.407M	70.011
18/07/2022	2,29%	0,64	28,60	28,39	28,30	28,69	1.334M	67.105
15/07/2022	1,71%	0,47	27,96	27,70	27,49	28,05	1.075M	54.093
14/07/2022	-2,69%	-0,76	27,49	28,00	27,24	28,00	1.298M	91.745
13/07/2022	0,07%	0,02	28,25	28,13	27,98	28,48	1.004M	58.639
12/07/2022	-1,50%	-0,43	28,23	28,30	27,97	28,43	1.310M	72.113
11/07/2022	-0,49%	-0,14	28,66	28,32	28,25	28,79	1.131M	71.531
08/07/2022	1,12%	0,32	28,80	28,53	28,37	28,97	1.236M	64.420
07/07/2022	2,93%	0,81	28,48	28,00	28,00	28,92	1.491M	79.995
06/07/2022	-1,28%	-0,36	27,67	28,16	26,91	28,48	1.588M	81.786
05/07/2022	-3,81%	-1,11	28,03	28,90	27,55	28,95	2.195M	61.302
04/07/2022	2,14%	0,61	29,14	28,54	28,54	29,28	1.084M	93.485
01/07/2022	2,15%	0,60	28,53	28,08	27,52	28,85	1.837M	9.026
30/06/2022	-0,53%	-0,15	27,93	27,65	27,40	28,06	1.389M	82.363
29/06/2022	-0,88%	-0,25	28,08	28,48	27,84	28,82	1.473M	70.476
28/06/2022	1,25%	0,35	28,33	28,58	28,02	28,83	1.461M	75.890
27/06/2022	6,43%	1,69	27,98	26,82	26,66	28,07	2.499M	13.721
24/06/2022	-0,76%	-0,20	26,29	26,76	26,18	27,09	1.415M	79.649
23/06/2022	-1,85%	-0,50	26,49	26,98	26,12	27,38	1.846M	18.068
22/06/2022	-0,30%	-0,08	26,99	26,58	26,39	27,55	1.565M	79.260
21/06/2022	-1,99%	-0,55	27,07	27,80	26,69	28,16	2.323M	20.773
20/06/2022	1,14%	0,31	27,62	26,02	25,91	28,25	2.541M	13.844
17/06/2022	-6,09%	-1,77	27,31	28,17	26,13	28,45	4.997M	19.633
15/06/2022	-1,76%	-0,52	29,08	30,00	28,84	30,02	2.138M	23.919
14/06/2022	1,13%	0,33	29,60	29,66	29,24	30,25	2.054M	11.180
13/06/2022	-1,28%	-0,38	29,27	29,02	28,67	29,58	1.880M	5.116
10/06/2022	-1,40%	-0,42	29,65	30,01	29,06	30,01	1.863M	5.491
09/06/2022	-1,44%	-0,44	30,07	30,51	29,98	30,66	1.634M	71.715
08/06/2022	-0,49%	-0,15	30,51	30,42	30,33	31,15	2.026M	95.430
07/06/2022	1,19%	0,36	30,66	30,19	30,16	31,30	2.478M	28.656
06/06/2022	0,07%	0,02	30,30	30,50	29,91	30,53	1.185M	60.410
03/06/2022	1,75%	0,52	30,28	29,71	29,53	30,44	1.811M	2.509
02/06/2022	-0,87%	-0,26	29,76	29,97	29,55	30,05	1.512M	82.293
01/06/2022	-0,13%	-0,04	30,02	29,90	29,85	30,33	1.393M	86.865
31/05/2022	0,23%	0,07	30,06	30,41	29,81	30,62	2.521M	373
30/05/2022	-1,99%	-0,61	29,99	30,84	29,12	30,87	2.921M	71.398
27/05/2022	-4,76%	-1,53	30,60	32,15	30,57	32,15	3.670M	48.480
26/05/2022	0,25%	0,08	32,13	32,02	31,95	32,56	2.528M	94.240
25/05/2022	1,42%	0,45	32,05	31,70	31,26	32,28	2.237M	11.213
24/05/2022	-12,71%	-4,60	31,60	31,20	30,71	32,09	4.839M	22.368
23/05/2022	3,93%	1,37	36,20	35,18	35,15	36,31	3.365M	88.610
20/05/2022	1,93%	0,66	34,83	34,59	34,25	34,83	2.755M	13.818
19/05/2022	1,70%	0,57	34,17	33,52	33,33	34,29	2.174M	80.554
18/05/2022	-1,64%	-0,56	33,60	34,18	33,43	34,56	2.738M	96.116
17/05/2022	-1,30%	-0,45	34,16	35,00	34,14	35,14	3.124M	16.994
16/05/2022	0,99%	0,34	34,61	34,25	34,01	34,88	3.191M	17.916
13/05/2022	1,30%	0,44	34,27	34,10	33,90	34,44	2.296M	17.886
12/05/2022	0,77%	0,26	33,83	33,26	33,26	34,08	3.857M	33.004
11/05/2022	3,48%	1,13	33,57	32,78	32,69	33,91	3.655M	30.605
10/05/2022	0,87%	0,28	32,44	32,36	32,20	32,85	1.961M	5.540
09/05/2022	-2,72%	-0,90	32,16	32,70	32,06	33,04	2.994M	37.700
06/05/2022	3,28%	1,05	33,06	32,69	31,90	33,12	4.241M	95.105
05/05/2022	-0,19%	-0,06	32,01	31,81	31,02	32,50	3.171M	64.928
04/05/2022	6,02%	1,82	32,07	30,60	30,40	32,17	3.425M	44.412
03/05/2022	0,90%	0,27	30,25	30,12	29,82	30,39	1.583M	74.669
02/05/2022	-0,99%	-0,30	29,98	30,17	29,33	30,33	2.159M	16.500
29/04/2022	0,07%	0,02	30,28	30,75	30,28	31,59	2.368M	7.430
28/04/2022	0,67%	0,20	30,26	30,45	30,25	30,62	1.318M	69.159
27/04/2022	0,00%	0,00	30,06	30,37	29,95	30,56	1.262M	75.377
26/04/2022	-0,17%	-0,05	30,06	30,11	29,89	30,58	1.473M	89.888
25/04/2022	-1,47%	-0,45	30,11	29,97	29,54	30,44	1.986M	99.443
22/04/2022	-3,90%	-1,24	30,56	31,05	30,32	31,30	2.296M	10.889
20/04/2022	0,47%	0,15	31,80	31,65	31,33	31,95	1.097M	61.678
19/04/2022	3,03%	0,93	31,65	31,16	31,12	32,00	2.787M	11.516
18/04/2022	-1,76%	-0,55	30,72	31,16	30,47	31,39	2.351M	11.087
14/04/2022	-9,55%	-3,30	31,27	31,60	31,16	32,07	3.759M	41.699
13/04/2022	2,13%	0,72	34,57	34,37	34,10	34,80	3.501M	52.253
12/04/2022	-0,29%	-0,10	33,85	34,40	33,80	34,68	2.344M	8.275
11/04/2022	-0,76%	-0,26	33,95	33,90	33,78	34,10	1.634M	73.455
08/04/2022	0,50%	0,17	34,21	34,07	33,85	34,41	2.079M	1.735
07/04/2022	5,19%	1,68	34,04	32,64	32,50	34,06	3.964M	32.986
06/04/2022	-0,09%	-0,03	32,36	32,60	32,04	32,78	1.843M	92.812
05/04/2022	-0,95%	-0,31	32,39	32,66	32,39	33,06	1.496M	75.785
04/04/2022	-0,94%	-0,31	32,70	32,90	32,25	32,90	1.827M	92.825
01/04/2022	-1,32%	-0,44	33,01	33,55	32,91	33,79	2.417M	98.770
31/03/2022	1,39%	0,46	33,45	32,57	32,50	33,57	3.126M	3.209
30/03/2022	2,14%	0,69	32,99	32,50	32,38	32,99	2.282M	14.048
29/03/2022	2,22%	0,70	32,30	32,13	31,92	32,76	3.030M	37.730
28/03/2022	-2,17%	-0,70	31,60	32,06	30,98	32,08	2.163M	7.982
25/03/2022	-0,37%	-0,12	32,30	32,15	31,92	32,55	1.673M	95.871
24/03/2022	1,15%	0,37	32,42	32,05	31,67	32,60	1.594M	92.960
23/03/2022	1,36%	0,43	32,05	31,93	31,69	32,47	1.702M	88.453
22/03/2022	-0,44%	-0,14	31,62	31,99	31,35	32,10	1.774M	10.424
21/03/2022	3,76%	1,15	31,76	30,91	30,64	32,09	2.136M	14.948
18/03/2022	2,00%	0,60	30,61	30,09	29,86	30,82	2.843M	7.187
17/03/2022	-2,66%	-0,82	30,01	31,25	29,50	31,40	5.386M	277
16/03/2022	-0,87%	-0,27	30,83	31,50	30,37	31,54	2.223M	14.773
15/03/2022	-2,42%	-0,77	31,10	31,14	30,47	31,54	2.057M	22.461
14/03/2022	-1,91%	-0,62	31,87	32,43	31,52	32,89	1.673M	94.595
11/03/2022	-3,59%	-1,21	32,49	33,91	32,07	34,38	3.070M	33.004
10/03/2022	3,50%	1,14	33,70	32,60	32,52	34,60	4.593M	91.305
09/03/2022	0,31%	0,10	32,56	32,60	31,74	32,82	2.829M	25.013
08/03/2022	2,08%	0,66	32,46	32,00	31,51	32,97	3.613M	83.190
07/03/2022	-7,10%	-2,43	31,80	34,50	31,63	34,60	3.643M	71.930
04/03/2022	-0,03%	-0,01	34,23	34,08	33,82	34,68	1.891M	88.573
03/03/2022	-1,24%	-0,43	34,24	34,82	34,16	34,93	2.387M	96.526
02/03/2022	1,97%	0,67	34,67	35,26	34,39	35,29	2.022M	96.221
25/02/2022	1,83%	0,61	34,00	33,45	32,90	34,00	2.893M	23.291
24/02/2022	-2,43%	-0,83	33,39	34,80	32,68	35,29	4.734M	2.607
23/02/2022	1,42%	0,48	34,22	34,18	33,80	34,60	2.966M	34.273
22/02/2022	-0,32%	-0,11	33,74	34,22	33,21	34,68	2.714M	14.319
21/02/2022	2,58%	0,85	33,85	33,05	33,00	34,00	1.726M	97.245
18/02/2022	0,61%	0,20	33,00	32,57	32,27	33,09	1.974M	89.507
17/02/2022	-0,39%	-0,13	32,80	32,85	32,55	33,29	1.419M	71.707
16/02/2022	1,39%	0,45	32,93	32,83	32,77	33,70	2.194M	15.792
15/02/2022	-1,58%	-0,52	32,48	32,66	31,89	32,68	2.125M	90.608
14/02/2022	-2,25%	-0,76	33,00	33,86	32,82	33,94	1.846M	85.129
11/02/2022	4,07%	1,32	33,76	32,77	32,63	33,91	2.948M	22.724
10/02/2022	1,53%	0,49	32,44	32,30	31,94	32,90	1.612M	86.264
09/02/2022	0,38%	0,12	31,95	31,74	31,65	32,69	1.642M	78.715
08/02/2022	-1,00%	-0,32	31,83	31,90	31,26	31,95	1.979M	18.907
07/02/2022	-1,47%	-0,48	32,15	32,55	32,13	32,78	1.582M	76.874
04/02/2022	1,75%	0,56	32,63	32,41	31,88	33,23	1.946M	94.572
03/02/2022	-1,38%	-0,45	32,07	32,35	31,62	32,92	1.636M	92.360
02/02/2022	-1,45%	-0,48	32,52	33,41	32,36	33,49	1.184M	80.693
01/02/2022	2,01%	0,65	33,00	32,35	31,95	33,32	1.882M	92.039
31/01/2022	-0,58%	-0,19	32,35	32,50	32,07	33,00	2.025M	8.580
28/01/2022	-3,96%	-1,34	32,54	33,80	32,20	34,35	3.903M	39.973
27/01/2022	0,03%	0,01	33,88	34,25	33,17	34,64	3.081M	34.272
26/01/2022	2,67%	0,88	33,87	33,30	33,30	34,27	3.351M	33.744
25/01/2022	3,26%	1,04	32,99	31,70	31,58	33,23	3.198M	21.752
24/01/2022	0,57%	0,18	31,95	31,69	31,04	32,25	2.502M	26.160
21/01/2022	0,16%	0,05	31,77	31,57	31,53	31,88	1.945M	86.124
20/01/2022	0,73%	0,23	31,72	31,50	31,11	32,00	2.706M	45.737
19/01/2022	-0,47%	-0,15	31,49	31,90	31,44	32,21	2.467M	31.689
18/01/2022	0,44%	0,14	31,64	31,56	30,97	31,98	2.467M	10.864
17/01/2022	0,16%	0,05	31,50	31,40	31,25	31,81	1.126M	72.570
14/01/2022	3,73%	1,13	31,45	30,28	30,24	31,60	2.998M	51.684
13/01/2022	2,02%	0,60	30,32	29,53	29,50	30,63	2.324M	19.754
12/01/2022	3,05%	0,88	29,72	28,95	28,95	29,91	2.404M	97.204
11/01/2022	2,96%	0,83	28,84	28,10	27,85	29,07	2.106M	91.662
10/01/2022	-0,60%	-0,17	28,01	27,99	27,72	28,24	1.046M	59.090
07/01/2022	0,46%	0,13	28,18	28,11	27,82	28,29	1.334M	67.969
06/01/2022	-0,07%	-0,02	28,05	28,29	27,84	28,65	1.726M	94.987
05/01/2022	-3,87%	-1,13	28,07	29,19	27,94	29,27	2.238M	91.935
04/01/2022	0,38%	0,11	29,20	29,16	28,91	29,40	1.510M	78.612
03/01/2022	2,25%	0,64	29,09	28,54	28,53	29,22	1.528M	82.479
30/12/2021	-0,32%	-0,09	28,45	28,55	28,39	28,70	1.233M	53.532
29/12/2021	-0,83%	-0,24	28,54	28,70	28,42	28,90	1.015M	61.088
28/12/2021	0,10%	0,03	28,78	29,01	28,70	29,28	886M	43.142
27/12/2021	1,48%	0,42	28,75	28,32	28,15	28,78	1.265M	46.060
23/12/2021	0,60%	0,17	28,33	28,33	28,15	28,42	812M	43.381
22/12/2021	-0,14%	-0,04	28,16	28,40	27,97	28,40	950M	43.418
21/12/2021	0,14%	0,04	28,20	28,55	28,12	28,72	1.148M	63.985
20/12/2021	-2,86%	-0,83	28,16	28,44	27,68	28,55	2.981M	37.752
17/12/2021	-2,36%	-0,70	28,99	29,32	28,78	29,64	2.725M	96.537
16/12/2021	1,33%	0,39	29,69	29,62	29,50	29,98	1.682M	84.099
15/12/2021	0,62%	0,18	29,30	29,10	28,59	29,30	1.596M	86.504
14/12/2021	-1,19%	-0,35	29,12	29,61	29,01	29,85	1.669M	68.973
13/12/2021	-0,61%	-0,18	29,47	29,67	29,29	30,05	1.345M	63.892
10/12/2021	1,23%	0,36	29,65	29,50	29,48	30,10	1.144M	62.228
09/12/2021	-0,20%	-0,06	29,29	29,10	28,79	29,49	1.973M	87.834
08/12/2021	-0,03%	-0,01	29,35	29,36	29,22	30,07	2.105M	91.785
07/12/2021	1,63%	0,47	29,36	29,28	28,80	29,57	2.893M	21.751
06/12/2021	0,45%	0,13	28,89	28,78	28,68	29,27	1.919M	23.336
03/12/2021	1,41%	0,40	28,76	28,48	28,22	28,94	3.008M	40.388
02/12/2021	-4,19%	-1,24	28,36	26,99	26,20	28,49	5.285M	35.329
01/12/2021	0,58%	0,17	29,60	29,84	29,48	30,67	4.065M	67.331
30/11/2021	-0,14%	-0,04	29,43	29,30	28,86	29,64	3.790M	29.873
29/11/2021	3,51%	1,00	29,47	29,36	28,81	29,82	2.489M	36.968
26/11/2021	-3,88%	-1,15	28,47	28,39	28,07	29,16	3.107M	49.700
25/11/2021	4,41%	1,25	29,62	29,05	28,56	29,79	3.052M	51.902
24/11/2021	2,05%	0,57	28,37	27,78	27,51	28,44	1.804M	82.967
23/11/2021	5,46%	1,44	27,80	26,61	26,50	28,05	2.981M	76.295
22/11/2021	1,00%	0,26	26,36	26,30	26,29	27,13	1.584M	87.131
19/11/2021	-1,66%	-0,44	26,10	26,10	25,78	26,28	2.238M	87.276
18/11/2021	-0,15%	-0,04	26,54	26,69	26,05	26,75	1.690M	2.031
17/11/2021	-2,53%	-0,69	26,58	27,39	26,49	27,44	2.215M	94.441
16/11/2021	1,04%	0,28	27,27	27,26	26,63	27,56	1.656M	16.836
12/11/2021	2,04%	0,54	26,99	26,31	26,00	27,16	2.282M	93.108
11/11/2021	-	-	26,45	26,88	26,24	26,88	1.609M	71.139

Date,Open,High,Low,Close,Volume
30-Dec-25,30.80,30.96,30.65,30.82,520806992
29-Dec-25,30.56,30.81,30.52,30.73,632053755
26-Dec-25,30.31,30.43,30.12,30.41,610464847
23-Dec-25,30.55,30.57,30.20,30.31,1083686528
22-Dec-25,31.25,31.53,31.10,31.10,1122827287
19-Dec-25,31.07,31.24,30.97,31.01,1418854565
18-Dec-25,31.20,31.28,30.83,30.90,1065664353
17-Dec-25,30.86,31.08,30.82,31.08,1217701294
16-Dec-25,31.53,31.53,30.61,30.74,1627883909
15-Dec-25,31.68,31.90,31.59,31.70,1011776764
12-Dec-25,31.41,31.72,31.34,31.59,1249482237
11-Dec-25,31.88,31.90,31.25,31.26,2048709426
10-Dec-25,31.88,31.99,31.54,31.94,703638819
09-Dec-25,31.61,31.90,31.33,31.86,756316268
08-Dec-25,31.57,31.99,31.49,31.66,958960728
05-Dec-25,32.50,32.91,31.37,31.37,2375238965
04-Dec-25,32.49,32.75,32.45,32.52,1075421865
03-Dec-25,32.15,32.50,32.15,32.31,1184249649
02-Dec-25,31.93,32.07,31.44,32.07,812501720
01-Dec-25,31.95,32.17,31.57,31.85,939199335
28-Nov-25,32.27,32.31,31.29,31.79,1913290722
27-Nov-25,32.28,32.40,32.20,32.40,519702687
26-Nov-25,32.38,32.41,32.10,32.23,807759523
25-Nov-25,32.35,32.44,32.09,32.28,917037308
24-Nov-25,32.56,32.75,32.36,32.54,1257534550
21-Nov-25,32.56,32.74,32.36,32.57,1328591628
19-Nov-25,32.80,32.98,32.54,32.82,1596428507
18-Nov-25,32.70,33.17,32.67,32.99,873730624
17-Nov-25,32.76,33.08,32.73,32.88,2094900126
14-Nov-25,32.60,33.17,32.58,32.70,898936503
13-Nov-25,32.36,32.94,32.32,32.49,1257290817
12-Nov-25,33.26,33.26,32.08,32.35,2194424826
11-Nov-25,32.54,33.44,32.45,33.20,2265670056
10-Nov-25,32.30,32.55,31.93,32.36,1326640929
07-Nov-25,31.22,32.18,30.85,32.18,3074416165
06-Nov-25,30.98,31.28,30.90,31.01,1350677519
05-Nov-25,30.30,30.95,30.21,30.85,1240577836
04-Nov-25,30.00,30.26,29.91,30.25,1053903046
03-Nov-25,29.88,30.47,29.80,30.10,1657722039
31-Oct-25,30.00,30.09,29.55,29.75,878663650
30-Oct-25,29.92,30.16,29.76,29.89,678798566
29-Oct-25,30.09,30.16,29.80,30.02,746170398
28-Oct-25,29.90,30.35,29.76,29.99,760540282
27-Oct-25,30.16,30.16,29.69,30.00,741863529
24-Oct-25,30.30,30.45,29.81,29.84,731750937
23-Oct-25,30.52,30.72,30.11,30.19,1217525542
22-Oct-25,29.76,30.03,29.62,29.85,807697676
21-Oct-25,29.96,29.99,29.47,29.51,755936601
20-Oct-25,29.70,29.90,29.48,29.75,933642910
17-Oct-25,29.50,29.95,29.31,29.73,1075104888
16-Oct-25,29.74,29.81,29.41,29.45,846810190
15-Oct-25,30.05,30.17,29.67,29.75,1202241993
14-Oct-25,29.95,30.46,29.88,30.02,848311758
13-Oct-25,30.15,30.27,29.97,30.23,418977526
10-Oct-25,30.10,30.16,29.87,29.94,1504887788
09-Oct-25,30.66,30.84,30.19,30.21,694273726
08-Oct-25,31.08,31.08,30.50,30.65,542695467
07-Oct-25,30.72,30.86,30.35,30.83,892392199
06-Oct-25,31.20,31.23,30.70,30.72,657103099
03-Oct-25,31.16,31.33,31.00,31.00,614314145
02-Oct-25,31.38,31.41,31.02,31.08,793570209
01-Oct-25,31.45,31.55,31.30,31.38,779671049
30-Sep-25,31.69,31.90,31.16,31.46,1527819112
29-Sep-25,32.26,32.54,31.73,31.81,1138927894
26-Sep-25,32.49,32.74,32.15,32.25,902107189
25-Sep-25,32.70,32.80,32.24,32.36,959642124
24-Sep-25,32.16,32.63,32.06,32.62,1182464991
23-Sep-25,31.49,32.09,31.46,31.90,1272874298
22-Sep-25,31.00,31.47,30.84,31.37,687772494
19-Sep-25,31.43,31.45,30.91,31.06,1518924127
18-Sep-25,31.77,31.82,31.19,31.41,808185239
17-Sep-25,31.54,31.79,31.46,31.72,922990628
16-Sep-25,31.60,31.68,31.34,31.53,604222627
15-Sep-25,31.30,31.55,31.06,31.45,689359872
12-Sep-25,31.45,31.70,31.16,31.18,606499131
11-Sep-25,31.30,31.48,31.27,31.39,552550691
10-Sep-25,30.96,31.54,30.92,31.51,1126908424
09-Sep-25,30.86,31.15,30.81,30.95,970457146
08-Sep-25,30.83,30.97,30.51,30.71,557824302
05-Sep-25,31.08,31.09,30.19,30.59,1409110207
04-Sep-25,31.00,31.32,30.93,31.06,772865001
03-Sep-25,31.12,31.35,30.92,31.06,925545002
02-Sep-25,31.00,31.44,31.00,31.33,619624524
01-Sep-25,31.20,31.37,31.05,31.17,308362832
29-Aug-25,30.93,31.35,30.85,31.10,863686201
28-Aug-25,30.78,31.13,30.71,30.93,798668604
27-Aug-25,30.45,30.68,30.36,30.66,499098109
26-Aug-25,30.48,30.58,30.23,30.43,662542764
25-Aug-25,30.47,30.78,30.42,30.65,645703828
22-Aug-25,29.89,30.47,29.80,30.47,1506520900
21-Aug-25,30.22,30.43,30.01,30.29,704887182
20-Aug-25,30.12,30.36,30.10,30.22,716748827
19-Aug-25,30.20,30.23,29.85,30.04,1179248760
18-Aug-25,30.25,30.55,30.02,30.36,956057541
15-Aug-25,30.10,30.22,29.74,30.17,1657945791
14-Aug-25,30.73,30.73,30.02,30.18,1304208447
13-Aug-25,30.80,30.86,30.41,30.57,1172508122
12-Aug-25,30.79,31.27,30.65,30.80,1174206493
11-Aug-25,30.71,31.03,30.58,30.72,862811827
08-Aug-25,31.50,32.05,30.53,30.53,3332535688
07-Aug-25,32.64,32.85,32.43,32.53,689386037
06-Aug-25,32.60,32.94,32.19,32.35,1070651818
05-Aug-25,32.13,32.41,32.03,32.31,665077653
04-Aug-25,32.21,32.27,31.96,32.16,488459358
01-Aug-25,32.80,32.91,32.04,32.21,780228311
31-Jul-25,32.45,32.75,32.42,32.64,767416727
30-Jul-25,32.30,32.83,32.27,32.77,882583471
29-Jul-25,32.19,32.60,31.99,32.44,1077498790
28-Jul-25,32.16,32.43,31.68,32.02,898931272
25-Jul-25,31.99,32.18,31.91,31.98,427163690
24-Jul-25,31.93,32.02,31.65,31.94,568750377
23-Jul-25,31.35,32.03,31.30,31.99,872554701
22-Jul-25,31.05,31.58,30.99,31.35,769846734
21-Jul-25,30.89,31.28,30.77,31.05,510424755
18-Jul-25,31.40,31.60,30.60,30.99,1783753230
17-Jul-25,31.77,31.77,31.40,31.47,867138125
16-Jul-25,31.90,31.95,31.47,31.79,874394776
15-Jul-25,32.24,32.38,31.81,31.95,598546485
14-Jul-25,32.63,32.77,32.12,32.20,779056632
11-Jul-25,32.20,32.70,32.15,32.63,779764042
10-Jul-25,32.01,32.43,31.72,32.24,742267469
09-Jul-25,32.57,32.63,32.06,32.32,720896524
08-Jul-25,32.07,32.59,32.03,32.52,934448453
07-Jul-25,32.12,32.26,31.90,32.06,575255831
04-Jul-25,32.00,32.31,31.97,32.12,300704041
03-Jul-25,32.00,32.39,31.94,32.16,461444201
02-Jul-25,31.58,32.24,31.48,32.05,903155700
01-Jul-25,31.45,31.57,31.26,31.49,534915035
27-Jun-25,31.39,31.45,31.14,31.21,514636680
26-Jun-25,31.35,31.60,31.31,31.46,542325428
25-Jun-25,31.32,31.54,31.21,31.21,725321891
24-Jun-25,31.29,31.84,31.14,31.37,1530594565
23-Jun-25,33.29,33.34,31.81,32.00,1771391913
20-Jun-25,32.73,33.16,32.63,32.82,2794821796
18-Jun-25,32.96,33.21,32.49,32.91,1619377584
17-Jun-25,32.38,33.09,32.37,32.94,1895024916
16-Jun-25,32.53,32.93,32.07,32.21,1489432251
13-Jun-25,33.11,33.17,32.17,32.53,2439157825
12-Jun-25,30.80,31.91,30.73,31.75,1631969195
11-Jun-25,30.30,31.16,30.30,31.05,1613699763
10-Jun-25,29.41,30.22,29.35,30.05,1386969122
09-Jun-25,29.22,29.47,28.86,29.17,1279033247
06-Jun-25,29.45,29.83,29.36,29.63,832056443
05-Jun-25,29.50,29.64,29.21,29.36,698598139
04-Jun-25,30.24,30.45,29.27,29.35,1245376404
03-Jun-25,29.88,30.30,29.39,30.18,1787892164
02-Jun-25,31.64,31.65,31.01,31.08,1096389190
30-May-25,31.15,31.27,30.90,30.90,1398727758
29-May-25,31.48,31.50,31.05,31.24,649220904
28-May-25,31.67,31.72,31.43,31.43,962972257
27-May-25,31.52,31.67,31.36,31.53,1082433614
26-May-25,31.46,31.53,31.14,31.30,666390313
23-May-25,31.09,31.40,30.87,31.40,803500397
22-May-25,31.64,31.65,31.21,31.33,1323799986
21-May-25,32.21,32.39,31.69,31.75,918583869
20-May-25,32.05,32.41,31.95,32.11,1075513101
19-May-25,31.84,32.13,31.70,31.98,964668410
16-May-25,31.84,32.16,31.66,32.02,1534414569
15-May-25,31.70,32.09,31.59,31.87,1033856560
14-May-25,32.00,32.12,31.70,31.91,895810336
13-May-25,31.77,32.25,31.35,32.13,1790491479
12-May-25,31.90,32.17,31.65,31.65,1707169088
09-May-25,31.10,31.18,30.64,30.91,775334596
08-May-25,30.59,31.03,30.45,30.71,1375268604
07-May-25,30.30,30.30,29.90,30.29,1056203422
06-May-25,30.11,30.39,29.96,30.15,1590576628
05-May-25,30.57,30.62,29.66,29.66,1769439287
02-May-25,30.20,30.81,29.97,30.81,1009616872
30-Apr-25,30.41,30.58,29.96,29.99,1593787009
29-Apr-25,30.30,30.81,30.15,30.56,1009026030
28-Apr-25,30.56,30.78,30.25,30.40,833151644
25-Apr-25,30.34,30.73,30.20,30.52,1085567890
24-Apr-25,30.81,30.84,30.06,30.43,1873104964
23-Apr-25,31.35,31.78,30.50,30.57,2219819673
22-Apr-25,30.80,31.25,30.33,30.92,1284099515
17-Apr-25,30.67,31.18,30.46,30.85,2029435426
16-Apr-25,31.29,31.47,30.85,31.00,2279408432
15-Apr-25,31.73,31.87,30.98,31.00,1824824609
14-Apr-25,32.60,32.88,31.44,31.73,1792412086
11-Apr-25,31.50,32.30,30.78,31.85,2061566793
10-Apr-25,33.00,33.02,31.20,31.23,2268315930
09-Apr-25,31.31,33.58,31.04,33.30,3433039361
08-Apr-25,33.70,33.94,31.88,32.00,2037565708
07-Apr-25,33.92,34.56,33.11,33.18,2873623620
04-Apr-25,34.74,35.01,33.81,34.55,2992511720
03-Apr-25,36.15,36.30,35.61,36.00,2372855659
02-Apr-25,37.27,37.30,36.83,37.20,629244170
01-Apr-25,37.30,37.97,37.20,37.30,715948654
31-Mar-25,37.35,37.64,37.08,37.16,972413294
28-Mar-25,37.65,37.88,37.09,37.43,823964607
27-Mar-25,37.43,37.97,37.39,37.67,1074292590
26-Mar-25,37.15,37.63,37.15,37.39,1006359912
25-Mar-25,36.85,37.52,36.63,37.04,1042616380
24-Mar-25,36.70,36.94,36.50,36.75,747625381
21-Mar-25,36.22,37.03,36.18,36.80,2241873526
20-Mar-25,36.16,36.48,35.76,36.24,1694026352
19-Mar-25,36.27,36.33,36.03,36.16,766208479
18-Mar-25,36.19,36.41,35.91,36.19,545527424
17-Mar-25,35.61,36.41,35.60,36.16,1127973212
14-Mar-25,34.60,35.76,34.37,35.50,1462059484
13-Mar-25,34.18,34.54,34.04,34.44,661565266
12-Mar-25,34.16,34.40,33.96,34.10,688073227
11-Mar-25,34.75,34.90,33.91,34.10,984823605
10-Mar-25,34.58,34.62,34.00,34.62,1202334230
07-Mar-25,34.29,34.93,34.23,34.63,971951909
06-Mar-25,34.81,35.12,34.03,34.26,1639541711
05-Mar-25,35.02,35.11,34.55,34.62,1688096978
28-Feb-25,36.49,36.55,35.81,35.93,2000419105
27-Feb-25,36.36,36.74,35.48,36.61,4702489549
26-Feb-25,38.25,38.25,37.75,37.95,1039918282
25-Feb-25,38.12,38.44,37.83,37.95,1218042093
24-Feb-25,38.50,38.51,37.80,38.12,1060942282
21-Feb-25,38.53,38.53,38.17,38.39,1154871167
20-Feb-25,38.42,38.57,38.31,38.50,1023316221
19-Feb-25,38.11,38.66,37.87,38.44,1253113363
18-Feb-25,37.72,38.44,37.71,38.36,1683503509
17-Feb-25,37.64,37.92,37.47,37.67,853126384
14-Feb-25,36.44,37.58,36.40,37.44,1499190463
13-Feb-25,36.20,36.33,36.02,36.32,555661385
12-Feb-25,36.65,36.75,36.11,36.28,1357897461
11-Feb-25,37.01,37.09,36.68,36.83,612398304
10-Feb-25,36.81,37.03,36.72,36.83,644885702
07-Feb-25,36.86,37.03,36.37,36.58,784097330
06-Feb-25,36.84,37.12,36.70,36.79,645197587
05-Feb-25,37.05,37.07,36.75,36.86,757726088
04-Feb-25,37.30,37.35,36.82,37.13,1272721896
03-Feb-25,37.76,37.81,37.38,37.50,934614307
31-Jan-25,37.39,38.37,37.25,37.69,1402101449
30-Jan-25,37.04,37.51,36.80,37.39,1152753614
29-Jan-25,37.20,37.33,36.76,36.90,672416088
28-Jan-25,37.40,37.49,36.88,37.13,1025648711
27-Jan-25,36.57,37.30,36.47,37.18,1103954520
24-Jan-25,36.88,36.90,36.40,36.64,593341331
23-Jan-25,37.12,37.41,36.70,36.83,987785921
22-Jan-25,37.36,37.63,37.03,37.09,815028261
21-Jan-25,37.10,37.35,36.72,37.30,875290795
20-Jan-25,37.22,37.43,37.11,37.29,518630773
17-Jan-25,37.01,37.40,36.85,37.20,1485818732
16-Jan-25,37.21,37.24,36.77,37.05,988233606
15-Jan-25,36.93,37.32,36.80,37.29,1207197054
14-Jan-25,37.11,37.13,36.58,36.82,1074748525
13-Jan-25,37.30,37.53,36.97,37.07,852632281
10-Jan-25,37.25,37.52,36.90,36.94,1500133137
09-Jan-25,36.70,36.97,36.70,36.84,424513649
08-Jan-25,36.99,37.12,36.43,36.68,898689964
07-Jan-25,36.55,37.25,36.30,36.98,1391599416
06-Jan-25,36.60,36.69,36.06,36.21,861553161
03-Jan-25,36.88,37.04,36.32,36.38,849389006
02-Jan-25,36.42,37.09,36.19,36.77,1103499795
30-Dec-24,35.78,36.37,35.77,36.19,808803433
27-Dec-24,36.00,36.00,35.61,35.66,864782125
26-Dec-24,35.63,36.00,35.60,35.77,820716156
23-Dec-24,37.00,37.05,36.72,36.86,1615792498
20-Dec-24,37.16,37.35,36.71,36.85,2185789969
19-Dec-24,37.66,37.93,36.98,37.16,1615884310
18-Dec-24,38.28,38.40,37.31,37.31,2194379027
17-Dec-24,37.94,38.49,37.83,38.30,1515529039
16-Dec-24,38.19,38.26,37.83,37.94,811849364
13-Dec-24,38.60,38.73,37.92,38.10,883610019
12-Dec-24,38.72,38.89,38.12,38.34,1473700371
11-Dec-24,40.35,40.76,39.95,40.59,1896184376
10-Dec-24,40.30,40.43,40.11,40.19,879017722
09-Dec-24,39.38,40.17,39.36,40.04,1137758372
06-Dec-24,39.64,39.70,38.96,39.03,1214037030
05-Dec-24,39.39,39.81,39.21,39.64,997943117
04-Dec-24,39.50,39.86,38.98,39.25,1243788950
03-Dec-24,39.40,39.50,39.08,39.50,885679320
02-Dec-24,38.90,39.40,38.77,39.15,1241220415
29-Nov-24,38.50,39.22,38.41,38.90,1710333182
28-Nov-24,38.81,39.30,38.38,38.59,1284816928
27-Nov-24,39.20,39.36,38.75,38.99,1194033710
26-Nov-24,39.36,39.51,39.06,39.13,1380161246
25-Nov-24,39.38,39.86,39.15,39.18,1617886690
22-Nov-24,38.71,39.83,38.47,39.42,3341017385
21-Nov-24,37.97,38.13,37.55,37.91,1366688094
19-Nov-24,38.10,38.30,37.65,37.80,986719812
18-Nov-24,37.20,38.30,37.20,38.20,1477902302
14-Nov-24,36.92,37.33,36.86,37.27,1116940506
13-Nov-24,36.95,37.07,36.53,36.88,1257201341
12-Nov-24,36.36,37.11,36.34,36.93,1449617744
11-Nov-24,35.99,36.42,35.90,36.25,776016505
08-Nov-24,35.85,36.32,35.54,36.18,1790870570
07-Nov-24,35.49,35.89,35.27,35.51,1211937136
06-Nov-24,35.05,35.46,35.04,35.40,1003461257
05-Nov-24,35.50,35.60,35.03,35.39,848128777
04-Nov-24,35.90,35.95,35.38,35.50,854956404
01-Nov-24,36.20,36.37,35.30,35.42,1090434346
31-Oct-24,35.87,36.05,35.63,35.91,917201031
30-Oct-24,36.12,36.37,35.85,35.85,944069407
29-Oct-24,36.33,36.42,35.80,36.01,938738909
28-Oct-24,35.49,36.13,35.34,36.09,984915564
25-Oct-24,35.96,36.49,35.85,36.15,1176934820
24-Oct-24,35.85,36.03,35.56,35.90,826040230
23-Oct-24,35.91,35.94,35.57,35.66,1098374374
22-Oct-24,36.20,36.30,35.99,36.11,1052497961
21-Oct-24,37.00,37.05,36.20,36.25,1034825193
18-Oct-24,36.98,37.07,36.41,36.83,1172870480
17-Oct-24,37.21,37.21,36.69,36.93,817541252
16-Oct-24,37.55,37.58,37.19,37.21,860156014
15-Oct-24,37.21,37.41,37.06,37.40,1050123236
14-Oct-24,37.47,37.90,37.35,37.71,839145161
11-Oct-24,37.60,37.65,37.32,37.62,612667948
10-Oct-24,37.40,37.74,37.32,37.65,775786030
09-Oct-24,37.37,37.52,37.01,37.22,1144700647
08-Oct-24,37.80,37.87,37.31,37.60,1282394151
07-Oct-24,38.04,38.38,37.90,38.37,1391577673
04-Oct-24,38.15,38.20,37.67,37.84,852844031
03-Oct-24,37.44,38.04,37.21,37.94,1171734041
02-Oct-24,37.75,37.93,37.35,37.48,1204665577
01-Oct-24,36.01,37.52,35.83,36.97,1837058190
30-Sep-24,36.16,36.28,35.92,36.01,762344262
27-Sep-24,36.38,36.38,35.93,36.11,1248840253
26-Sep-24,36.92,36.92,35.97,36.25,2106075864
25-Sep-24,37.10,37.43,36.96,37.05,1435729844
24-Sep-24,37.23,37.31,36.72,36.78,1295106389
23-Sep-24,36.39,36.96,36.22,36.63,1035860204
20-Sep-24,36.27,36.40,36.07,36.26,1752031358
19-Sep-24,36.57,36.78,36.19,36.27,910944617
18-Sep-24,36.91,36.93,36.15,36.15,1410517675
17-Sep-24,37.17,37.19,36.70,37.04,864723889
16-Sep-24,37.24,37.72,37.16,37.21,845270063
13-Sep-24,37.11,37.55,36.59,36.70,1284441274
12-Sep-24,37.29,37.32,36.75,36.87,816545017
11-Sep-24,37.76,37.83,36.87,37.29,1227184926
10-Sep-24,37.92,37.92,37.00,37.33,1390868702
09-Sep-24,37.84,38.25,37.61,37.96,1159549381
06-Sep-24,38.37,38.45,37.47,37.55,1245172222
05-Sep-24,38.65,38.89,38.30,38.30,1010436851
04-Sep-24,38.74,38.92,38.52,38.54,1114808049
03-Sep-24,38.79,38.82,38.38,38.53,1382873490
02-Sep-24,39.33,39.40,38.89,39.00,597120711
30-Aug-24,39.22,39.65,38.88,39.37,3321179559
29-Aug-24,39.65,39.83,39.28,39.33,1001321929
28-Aug-24,38.94,39.86,38.78,39.60,1707491909
27-Aug-24,39.25,39.37,38.95,39.04,1364370425
26-Aug-24,37.86,39.61,37.71,39.57,3986498035
23-Aug-24,37.37,37.53,36.89,36.89,1081443352
22-Aug-24,37.28,37.30,36.86,37.12,976122243
21-Aug-24,38.68,38.79,37.94,38.06,1473809704
20-Aug-24,38.50,38.68,37.89,38.29,1044930424
19-Aug-24,38.60,38.79,38.40,38.44,1085478437
16-Aug-24,38.17,38.77,38.03,38.50,1364551091
15-Aug-24,38.05,38.56,38.00,38.34,1281022299
14-Aug-24,37.19,38.00,37.16,37.76,1430588361
13-Aug-24,37.53,37.63,36.97,37.11,1063054201
12-Aug-24,36.80,37.81,36.80,37.34,1485794418
09-Aug-24,36.13,36.95,35.58,36.51,2402888066
08-Aug-24,36.35,36.95,36.16,36.85,1094462004
07-Aug-24,36.70,36.75,36.00,36.27,908436477
06-Aug-24,35.60,36.66,35.34,36.32,1294254471
05-Aug-24,34.80,35.70,34.60,35.70,1575294113
02-Aug-24,36.72,36.80,35.73,35.73,1312882756
01-Aug-24,37.75,37.83,36.79,36.84,1107927894
31-Jul-24,37.05,37.41,36.96,37.41,1064090662
30-Jul-24,36.51,36.77,36.39,36.65,587250142
29-Jul-24,37.51,37.72,36.42,36.88,1467775280
26-Jul-24,37.67,38.13,37.42,37.64,1208558026
25-Jul-24,37.56,37.75,37.27,37.68,734777342
24-Jul-24,37.66,38.00,37.50,37.73,901555448
23-Jul-24,37.92,38.00,37.43,37.43,950259699
22-Jul-24,38.59,38.59,37.88,37.92,984258106
19-Jul-24,38.50,38.77,38.39,38.69,1180099455
18-Jul-24,38.50,38.66,38.35,38.53,820736686
17-Jul-24,38.43,38.69,38.34,38.60,947337604
16-Jul-24,38.35,38.50,38.11,38.40,752107404
15-Jul-24,38.30,38.73,38.20,38.50,885743919
12-Jul-24,38.43,38.51,38.14,38.15,604046737
11-Jul-24,38.16,38.45,38.11,38.33,659928148
10-Jul-24,38.49,38.56,37.98,38.07,1257921988
09-Jul-24,38.45,38.70,38.27,38.43,1340624035
08-Jul-24,37.48,38.52,37.29,38.44,1860921377
05-Jul-24,37.45,37.65,37.11,37.52,1225955841
04-Jul-24,37.90,37.96,37.12,37.32,1223488186
03-Jul-24,38.70,38.79,37.76,37.84,1468895455
02-Jul-24,38.83,39.10,38.44,38.51,1292619348
01-Jul-24,38.31,38.76,38.18,38.63,962315325
28-Jun-24,37.80,38.17,37.71,38.05,836216366
27-Jun-24,37.51,37.96,37.32,37.71,1420139848
26-Jun-24,36.80,37.12,36.71,37.09,944165062
25-Jun-24,37.05,37.12,36.76,37.03,686061771
24-Jun-24,36.84,37.06,36.48,37.06,905846467
21-Jun-24,36.55,36.96,36.38,36.72,1590901590
20-Jun-24,36.22,36.89,36.20,36.50,1442875809
19-Jun-24,35.90,36.12,35.57,35.93,744678441
18-Jun-24,34.89,36.14,34.82,35.90,1290601327
17-Jun-24,34.41,35.13,34.27,34.81,1422860888
14-Jun-24,35.49,35.50,34.15,34.68,1865342113
13-Jun-24,35.90,36.19,34.85,35.46,1640148584
12-Jun-24,36.95,37.05,35.61,35.82,1885737794
11-Jun-24,37.81,38.00,37.50,37.66,1173401499
10-Jun-24,37.19,38.06,37.12,37.50,1227166538
07-Jun-24,38.22,38.47,36.86,36.94,1726288847
06-Jun-24,38.28,38.72,38.27,38.38,999325145
05-Jun-24,38.26,38.43,38.07,38.20,712430106
04-Jun-24,38.40,38.43,37.70,38.15,1296187645
03-Jun-24,38.83,38.93,38.44,38.58,1679575458
31-May-24,37.93,38.89,37.90,38.79,2076429958
29-May-24,37.71,37.92,37.44,37.75,1103048718
28-May-24,37.44,38.29,37.41,37.80,1758632882
27-May-24,36.72,37.08,36.69,37.01,503136129
24-May-24,37.07,37.19,36.57,36.61,870276334
23-May-24,37.44,37.71,36.57,36.81,1782791569
22-May-24,36.50,37.46,36.41,37.18,1350741770
21-May-24,36.79,37.09,36.57,36.68,1029538227
20-May-24,36.73,37.24,36.63,36.75,1488885033
17-May-24,37.35,37.42,36.51,36.69,2473470544
16-May-24,38.30,38.65,37.24,37.31,3132071916
15-May-24,37.60,38.81,37.50,38.40,5013250148
14-May-24,40.76,41.30,40.16,40.87,2188941410
13-May-24,41.74,41.97,41.51,41.62,766633217
10-May-24,41.84,42.09,41.50,41.58,1165815931
09-May-24,41.06,41.84,40.94,41.67,1126790802
08-May-24,40.35,41.33,40.31,41.27,1039452397
07-May-24,40.15,40.65,40.00,40.65,963235042
06-May-24,39.87,40.36,39.72,40.16,922301746
03-May-24,40.69,40.69,39.45,39.89,1798151380
02-May-24,42.25,42.38,41.84,42.18,1400813585
30-Apr-24,42.00,42.21,41.62,42.02,1534831992
29-Apr-24,41.48,42.15,41.32,42.15,1165151259
26-Apr-24,41.29,41.78,41.07,41.41,1322632547
25-Apr-24,41.40,42.48,41.08,42.22,2766933114
24-Apr-24,41.55,41.99,41.21,41.23,1881525718
23-Apr-24,41.40,41.63,40.96,41.42,1465268530
22-Apr-24,40.76,41.59,40.52,41.50,2132112391
19-Apr-24,40.05,41.07,39.84,40.53,3270038108
18-Apr-24,40.00,40.59,39.65,39.85,1806151715
17-Apr-24,39.49,39.95,39.34,39.78,1556244350
16-Apr-24,39.01,39.71,38.95,39.49,1470056428
15-Apr-24,38.94,39.45,38.63,39.31,1123807639
12-Apr-24,39.72,40.05,38.70,38.94,1556892269
11-Apr-24,39.60,39.76,39.20,39.30,1309448484
10-Apr-24,38.73,39.73,38.66,39.59,2198726567
09-Apr-24,38.90,39.14,38.06,38.73,1427764564
08-Apr-24,38.03,39.06,37.73,38.63,1397021154
05-Apr-24,37.90,38.57,37.17,38.10,2480996510
04-Apr-24,38.47,39.48,37.43,37.88,6399041382
03-Apr-24,38.70,39.01,38.22,38.42,1210506567
02-Apr-24,37.82,38.65,37.77,38.62,1757290383
01-Apr-24,37.50,37.71,37.21,37.65,888527375
28-Mar-24,36.50,37.52,36.47,37.36,1186580539
27-Mar-24,36.28,36.66,36.12,36.55,728538499
26-Mar-24,36.67,36.67,36.17,36.26,902977377
25-Mar-24,36.18,36.83,36.16,36.60,984253276
22-Mar-24,35.90,36.22,35.43,36.05,1236104699
21-Mar-24,36.85,37.06,35.68,35.70,1705165037
20-Mar-24,36.23,36.74,35.81,36.70,1416217833
19-Mar-24,36.39,36.85,35.56,36.07,1762050056
18-Mar-24,36.41,36.72,35.50,36.34,1274552061
15-Mar-24,36.30,36.45,35.94,36.32,2141016817
14-Mar-24,36.74,36.92,36.15,36.22,1456887727
13-Mar-24,36.90,37.33,36.31,36.38,1656883040
12-Mar-24,36.35,37.23,36.16,36.82,2794792311
11-Mar-24,35.67,37.74,35.30,35.65,4632691309
08-Mar-24,35.90,37.06,35.10,36.12,8333685125
07-Mar-24,40.64,40.94,40.28,40.39,2033633664
06-Mar-24,40.20,40.84,40.11,40.84,1843886856
05-Mar-24,40.10,40.37,39.61,39.96,1211306942
04-Mar-24,40.27,40.75,40.02,40.08,885866880
01-Mar-24,40.35,40.85,40.14,40.18,1264442373
29-Feb-24,40.59,41.24,39.85,40.14,2496872571
28-Feb-24,42.52,42.94,39.83,40.43,4621824337
27-Feb-24,42.70,42.82,42.38,42.63,1179241305
26-Feb-24,41.90,42.73,41.83,42.69,1099152786
23-Feb-24,42.14,42.24,41.61,41.90,1843246609
22-Feb-24,42.67,42.68,41.80,42.19,1354685243
21-Feb-24,42.45,42.72,42.13,42.51,886083838
20-Feb-24,42.77,42.82,42.10,42.45,1796543046
19-Feb-24,42.76,42.94,42.56,42.90,549069122
16-Feb-24,42.09,42.89,42.06,42.69,1585876820
15-Feb-24,41.01,42.30,40.85,42.30,1383392578
14-Feb-24,41.10,41.40,40.86,40.99,752816937
09-Feb-24,42.14,42.33,41.30,41.30,1266014349
08-Feb-24,42.30,42.45,41.86,41.86,1077965838
07-Feb-24,41.52,42.20,41.42,42.20,1284316314
06-Feb-24,41.45,42.35,41.27,41.59,1485299379
05-Feb-24,41.01,41.68,40.93,41.21,1135957534
02-Feb-24,41.58,41.78,41.02,41.03,1508064304
01-Feb-24,40.78,41.88,40.67,41.57,2548906665
31-Jan-24,40.23,41.24,40.18,40.45,2378972764
30-Jan-24,40.17,40.74,40.05,40.32,1406317832
29-Jan-24,40.00,40.59,39.83,40.57,1229405382
26-Jan-24,39.10,40.09,38.91,39.96,1643701990
25-Jan-24,38.26,39.28,38.13,39.28,1888134616
24-Jan-24,38.29,38.54,37.77,37.88,969269476
23-Jan-24,37.84,38.37,37.43,38.17,1233321489
22-Jan-24,37.50,37.81,37.23,37.70,856092367
19-Jan-24,37.81,37.90,37.23,37.53,1161928492
18-Jan-24,38.14,38.14,37.56,37.73,868209306
17-Jan-24,37.97,38.15,37.82,37.88,1046707221
16-Jan-24,38.61,38.79,38.08,38.10,1197258435
15-Jan-24,37.99,38.62,37.86,38.58,530157223
12-Jan-24,38.50,38.73,38.17,38.17,940340503
11-Jan-24,37.98,38.15,37.70,38.07,1008256420
10-Jan-24,38.10,38.27,37.51,37.75,1034479208
09-Jan-24,38.67,38.75,38.03,38.10,1043653479
08-Jan-24,38.38,38.43,37.61,38.43,1336206062
05-Jan-24,38.87,39.14,38.41,38.72,1388296899
04-Jan-24,39.12,39.35,38.51,38.63,1768450856
03-Jan-24,37.80,39.12,37.67,38.96,2016962803
02-Jan-24,37.44,37.89,37.40,37.78,905513838
28-Dec-23,37.23,37.36,37.04,37.24,797820617
27-Dec-23,37.32,37.43,37.13,37.36,730576890
26-Dec-23,36.86,37.37,36.83,37.33,872362889
22-Dec-23,36.50,36.80,36.37,36.74,1144343642
21-Dec-23,36.67,36.68,36.07,36.39,1110626574
20-Dec-23,36.37,36.74,36.29,36.38,1421152478
19-Dec-23,35.96,36.25,35.81,36.25,1161017372
18-Dec-23,35.75,36.30,35.58,35.84,1600814963
15-Dec-23,35.28,35.79,35.00,35.40,1991513788
14-Dec-23,35.00,35.74,34.84,35.32,2045180011
13-Dec-23,34.21,34.62,34.14,34.57,1341249736
12-Dec-23,34.55,34.60,33.80,34.08,1032905593
11-Dec-23,34.46,34.69,34.24,34.36,1054738173
08-Dec-23,33.71,34.54,33.48,34.49,1817486005
07-Dec-23,33.65,34.18,33.04,33.42,2170109307
06-Dec-23,34.55,34.80,33.50,33.50,2179012413
05-Dec-23,34.92,35.17,34.68,34.75,1507277205
04-Dec-23,35.44,35.55,34.85,34.91,1250337442
01-Dec-23,35.72,36.00,35.53,35.67,1301212731
30-Nov-23,35.46,35.92,35.24,35.91,2101211987
29-Nov-23,35.90,36.03,34.94,35.23,1324158493
28-Nov-23,35.17,35.62,35.15,35.60,1307156663
27-Nov-23,35.00,35.40,34.75,35.07,1296027762
24-Nov-23,34.98,35.82,34.71,35.27,1884584819
23-Nov-23,35.13,35.25,34.81,35.17,844375758
22-Nov-23,34.90,35.16,34.25,35.16,2036743901
21-Nov-23,36.54,36.54,35.91,36.50,1802990714
20-Nov-23,36.77,37.22,36.27,36.74,2495993295
17-Nov-23,35.83,36.92,35.82,36.71,3138326394
16-Nov-23,35.98,36.49,35.50,35.55,2591859912
14-Nov-23,35.69,36.24,35.49,36.18,1826351524
13-Nov-23,34.68,35.75,34.67,35.69,1562720872
10-Nov-23,34.66,35.06,34.51,34.72,1392053077
09-Nov-23,34.50,35.15,34.36,34.88,1956328225
08-Nov-23,34.60,34.80,33.91,34.17,2046125806
07-Nov-23,35.07,35.42,34.66,34.92,1708131864
06-Nov-23,35.74,36.13,35.51,35.51,1201925104
03-Nov-23,35.79,35.89,35.05,35.54,1098939510
01-Nov-23,35.02,35.54,34.90,35.12,1631629339
31-Oct-23,35.01,35.18,34.49,34.74,1285991651
30-Oct-23,35.58,35.72,34.86,35.08,1100662791
27-Oct-23,36.21,36.46,35.17,35.44,1633152975
26-Oct-23,35.85,35.93,35.15,35.70,1696419990
25-Oct-23,36.08,36.28,35.75,36.07,1182984504
24-Oct-23,35.65,36.19,35.17,35.88,2808977703
23-Oct-23,36.59,36.80,35.26,35.35,3765606276
20-Oct-23,38.69,38.86,37.39,37.85,2507512637
19-Oct-23,38.36,38.47,37.92,38.34,2140167683
18-Oct-23,37.99,38.61,37.91,38.52,3291382837
17-Oct-23,36.70,37.67,36.63,37.67,2568218444
16-Oct-23,36.40,36.80,35.96,36.68,1811376255
13-Oct-23,35.79,36.36,35.78,36.28,2420620492
11-Oct-23,35.14,35.25,34.49,35.12,1451577432
10-Oct-23,34.90,35.34,34.74,35.21,1696556531
09-Oct-23,34.15,35.08,34.10,34.95,2691056325
06-Oct-23,32.60,33.82,32.33,33.51,1595036986
05-Oct-23,32.51,32.94,32.29,32.73,1151533192
04-Oct-23,33.60,33.71,32.39,32.62,2918953423
03-Oct-23,33.97,34.23,33.63,33.97,1288059982
02-Oct-23,34.55,34.77,33.93,34.12,1177273893
29-Sep-23,34.50,34.69,34.25,34.64,1387559841
28-Sep-23,34.45,34.54,34.21,34.45,1057230493
27-Sep-23,33.86,34.52,33.78,34.52,1835760753
26-Sep-23,34.00,34.09,33.46,33.46,2047339967
25-Sep-23,33.95,34.33,33.93,34.25,913559731
22-Sep-23,34.02,34.19,33.81,34.03,1055887255
21-Sep-23,34.00,34.29,33.63,33.76,2040392760
20-Sep-23,34.15,34.61,34.01,34.29,1344080682
19-Sep-23,34.21,34.62,34.07,34.21,1486588831
18-Sep-23,34.00,34.71,33.85,34.13,1795749497
15-Sep-23,33.87,33.99,33.61,33.89,1845840947
14-Sep-23,33.10,34.00,33.10,33.87,1568053169
13-Sep-23,33.65,33.70,33.03,33.03,1589144831
12-Sep-23,33.55,33.78,33.49,33.53,1074855614
11-Sep-23,33.47,33.69,33.33,33.37,1012996833
08-Sep-23,33.48,33.67,33.26,33.40,1305912687
06-Sep-23,33.35,33.80,33.22,33.52,1939675789
05-Sep-23,32.27,33.49,32.22,33.37,2478147721
04-Sep-23,32.68,32.72,32.21,32.29,702435191
01-Sep-23,32.21,32.69,31.96,32.63,1621159852
31-Aug-23,32.71,32.79,31.88,31.94,1576344869
30-Aug-23,32.41,32.70,32.30,32.62,1126330837
29-Aug-23,32.40,32.50,31.99,32.40,1309256093
28-Aug-23,32.10,32.34,31.86,32.33,802687530
25-Aug-23,32.38,32.47,31.80,31.97,1092396613
24-Aug-23,32.27,32.72,31.84,32.19,1593334059
23-Aug-23,31.20,32.24,31.09,32.24,3038706302
22-Aug-23,30.50,30.61,30.24,30.61,955458956
21-Aug-23,31.70,32.03,30.97,31.30,1326510620
18-Aug-23,31.41,31.68,31.18,31.52,1423601719
17-Aug-23,31.75,32.19,31.31,31.44,1828557403
16-Aug-23,31.00,31.98,30.88,31.54,2356431634
15-Aug-23,32.05,32.15,30.85,30.86,2756919143
14-Aug-23,30.48,30.74,30.27,30.64,854510074
11-Aug-23,30.61,31.04,30.16,30.56,1205686459
10-Aug-23,30.30,30.86,30.12,30.63,1654001087
09-Aug-23,30.21,30.72,30.16,30.46,1479883307
08-Aug-23,29.91,30.39,29.72,30.22,1046610117
07-Aug-23,29.86,30.50,29.86,30.19,1357904234
04-Aug-23,30.70,31.14,29.74,30.00,3653567211
03-Aug-23,30.93,31.13,30.62,30.92,1769110115
02-Aug-23,30.51,30.58,29.80,30.53,1874721647
01-Aug-23,31.09,31.09,29.95,30.60,2309066787
31-Jul-23,30.30,31.15,30.30,31.11,2816119531
28-Jul-23,29.43,29.95,29.32,29.76,1294196458
27-Jul-23,30.85,30.89,29.38,29.39,2595213087
26-Jul-23,30.95,31.22,30.63,31.00,1416674464
25-Jul-23,30.50,31.05,30.20,31.00,1728478784
24-Jul-23,29.80,30.41,29.76,30.30,1367182721
21-Jul-23,29.15,29.86,29.13,29.68,1542184545
20-Jul-23,29.07,29.35,28.88,29.13,966612650
19-Jul-23,28.81,29.13,28.57,29.10,1343942264
18-Jul-23,29.00,29.20,28.71,28.83,1030712372
17-Jul-23,28.41,29.09,27.95,28.99,1488948036
14-Jul-23,29.50,29.58,28.86,29.05,1002955456
13-Jul-23,29.07,29.72,29.04,29.63,1058763871
12-Jul-23,29.20,29.77,29.14,29.17,1179042715
11-Jul-23,29.53,29.53,29.00,29.15,1193111577
10-Jul-23,29.11,29.67,29.01,29.55,754572078
07-Jul-23,29.76,30.20,29.36,29.50,1648417051
06-Jul-23,29.85,30.00,29.15,29.65,1408188320
05-Jul-23,30.16,30.55,29.66,30.11,1610245573
04-Jul-23,29.96,30.39,29.96,30.15,552720726
03-Jul-23,29.72,30.18,29.72,30.08,938171687
30-Jun-23,31.00,31.08,29.32,29.53,3119757550
29-Jun-23,31.00,31.12,30.76,31.03,995294310
28-Jun-23,30.58,31.18,30.55,30.89,1137514554
27-Jun-23,30.93,31.20,30.34,30.60,1484490824
26-Jun-23,30.12,31.05,30.12,30.84,1647071587
23-Jun-23,31.20,31.28,29.89,30.16,2314522346
22-Jun-23,31.46,31.69,31.08,31.45,1361780598
21-Jun-23,30.93,32.00,30.85,31.85,2822207041
20-Jun-23,30.30,30.75,29.90,30.57,1689679843
19-Jun-23,29.63,30.46,29.55,30.42,1043579462
16-Jun-23,29.23,29.92,29.04,29.64,2792423019
15-Jun-23,30.20,30.85,29.28,29.39,3621887604
14-Jun-23,28.94,30.10,28.88,30.10,2923323566
13-Jun-23,29.24,29.24,28.59,28.86,2281824373
12-Jun-23,30.22,30.99,30.04,30.81,3639727640
09-Jun-23,29.10,30.39,29.02,30.28,2403345475
07-Jun-23,28.65,29.06,28.43,28.87,2371142066
06-Jun-23,27.45,28.25,27.21,28.05,2099337633
05-Jun-23,27.54,27.56,27.23,27.47,1077749943
02-Jun-23,27.43,27.60,27.11,27.18,1090676881
01-Jun-23,26.30,27.00,26.16,26.96,1690396378
31-May-23,26.27,26.36,25.87,26.12,1287406300
30-May-23,26.72,26.80,26.26,26.39,1210054404
29-May-23,26.75,26.82,26.56,26.69,479674722
26-May-23,26.81,26.91,26.53,26.80,1066492077
25-May-23,26.80,26.84,26.19,26.45,1304243157
24-May-23,26.25,26.90,26.05,26.65,1453253083
23-May-23,25.65,26.43,25.52,26.25,1525885004
22-May-23,25.88,26.01,25.50,25.62,976154766
19-May-23,26.08,26.18,25.64,25.92,1775432880
18-May-23,25.59,25.85,25.35,25.81,1611886996
17-May-23,26.60,26.76,25.51,25.66,2778026782
16-May-23,26.11,27.03,26.08,26.30,3122973439
15-May-23,26.06,26.15,25.40,25.66,2104496930
12-May-23,25.58,26.74,25.48,26.25,3069593328
11-May-23,24.13,25.48,23.93,25.43,3382705956
10-May-23,24.59,24.82,24.33,24.53,1019501158
09-May-23,24.41,24.80,24.24,24.59,834611805
08-May-23,24.45,24.63,24.21,24.51,1451742108
05-May-23,23.30,24.17,23.18,24.00,1980339267
04-May-23,22.89,23.38,22.61,23.02,1330650931
03-May-23,22.60,22.99,22.42,22.66,1162127935
02-May-23,23.70,23.74,22.64,22.74,1557264745
28-Apr-23,23.60,24.05,23.15,23.70,1918647133
27-Apr-23,26.85,27.18,25.91,26.10,3053115258
26-Apr-23,27.12,27.22,26.75,26.75,1082821688
25-Apr-23,27.16,27.50,26.72,27.09,1458030439
24-Apr-23,26.60,27.26,26.50,27.20,1184152464
20-Apr-23,26.52,26.98,26.29,26.69,1461007844
19-Apr-23,27.16,27.31,26.45,26.51,1963163408
18-Apr-23,26.71,27.62,26.52,27.39,2710123310
17-Apr-23,26.24,26.80,26.21,26.71,1316246227
14-Apr-23,25.80,26.40,25.72,26.30,1006235428
13-Apr-23,25.85,26.09,25.80,26.03,1008756936
12-Apr-23,25.98,26.15,25.18,25.85,1845365985
11-Apr-23,24.70,25.70,24.63,25.66,2037241674
10-Apr-23,24.03,24.66,24.03,24.51,1013132448
06-Apr-23,24.34,24.42,23.95,24.00,714160860
05-Apr-23,24.19,24.53,23.27,24.35,2241025065
04-Apr-23,24.63,24.76,24.10,24.27,1401208072
03-Apr-23,24.09,24.50,23.80,24.49,1790236305
31-Mar-23,24.00,24.22,23.21,23.45,1409040370
30-Mar-23,24.25,24.28,23.68,23.97,1342250117
29-Mar-23,23.71,24.04,23.47,23.90,1168098960
28-Mar-23,23.22,23.64,23.15,23.59,682280882
27-Mar-23,23.11,23.36,22.83,23.18,904715106
24-Mar-23,22.71,23.13,22.48,22.79,1200613598
23-Mar-23,23.37,23.67,22.59,22.80,1723497789
22-Mar-23,23.39,23.62,23.04,23.33,1084005691
21-Mar-23,23.20,23.60,23.08,23.40,1015784083
20-Mar-23,23.51,23.65,22.89,22.93,1331867288
17-Mar-23,23.10,23.51,22.86,23.51,2179140263
16-Mar-23,23.40,23.52,22.97,23.26,1555236046
15-Mar-23,23.33,23.48,22.80,23.34,2170297923
14-Mar-23,24.28,24.73,23.60,23.76,1421863433
13-Mar-23,24.55,24.86,24.10,24.19,1431598529
10-Mar-23,25.16,25.58,24.94,24.98,1212555050
09-Mar-23,25.35,26.23,25.28,25.31,1749948409
08-Mar-23,25.15,25.92,25.13,25.42,1687083219
07-Mar-23,25.72,25.78,24.93,25.10,1496308556
06-Mar-23,25.70,26.12,25.37,25.96,1296620675
03-Mar-23,24.83,25.74,24.45,25.70,2204375636
02-Mar-23,25.42,25.67,24.37,24.64,3106793934
01-Mar-23,25.31,25.43,24.19,25.30,2706572490
28-Feb-23,26.21,26.92,25.24,25.24,3376106071
27-Feb-23,25.84,26.74,25.81,26.15,2007274822
24-Feb-23,26.67,26.70,25.87,25.97,1686877161
23-Feb-23,25.77,26.79,25.77,26.55,1955748410
22-Feb-23,26.00,26.11,25.69,25.76,999503130
17-Feb-23,26.67,26.67,26.37,26.44,1620036382
16-Feb-23,26.60,26.95,26.49,26.85,1181417100
15-Feb-23,26.58,26.80,26.30,26.74,1928390264
14-Feb-23,26.85,27.06,26.60,26.70,959047958
13-Feb-23,26.69,26.89,26.37,26.80,979796100
10-Feb-23,25.98,26.79,25.93,26.72,1449099743
09-Feb-23,26.05,26.32,25.79,25.93,995071465
08-Feb-23,25.80,26.15,25.56,26.05,1259356320
07-Feb-23,25.91,26.14,25.46,25.62,1424289543
06-Feb-23,24.87,25.87,24.75,25.78,2101484086
03-Feb-23,24.54,25.38,24.42,24.79,1773597709
02-Feb-23,25.51,25.81,24.42,24.52,2094980971
01-Feb-23,26.07,26.48,25.45,25.71,1459080103
31-Jan-23,25.63,26.21,25.52,26.07,1400646729
30-Jan-23,25.85,26.07,25.51,25.75,1046885235
27-Jan-23,26.18,26.23,25.44,25.62,1226536934
26-Jan-23,27.09,27.20,25.80,26.20,1929306254
25-Jan-23,26.55,27.08,26.01,26.94,1379936536
24-Jan-23,27.47,27.53,26.37,26.60,1762789702
23-Jan-23,26.27,27.60,26.13,26.79,2374021553
20-Jan-23,25.89,26.60,25.42,26.37,2972233569
19-Jan-23,25.00,25.95,24.79,25.83,1931117754
18-Jan-23,25.84,26.03,25.00,25.07,1776941608
17-Jan-23,24.11,25.62,24.11,25.52,2298146813
16-Jan-23,24.41,24.50,23.83,24.04,770044022
13-Jan-23,24.44,24.66,24.25,24.57,978930247
12-Jan-23,24.29,24.65,24.11,24.63,1421123989
11-Jan-23,24.15,24.62,24.05,24.28,1301372166
10-Jan-23,23.95,24.11,23.37,24.09,1254871900
09-Jan-23,23.50,24.00,23.25,23.87,1102685057
06-Jan-23,23.94,24.32,23.55,23.74,1236647287
05-Jan-23,23.34,24.04,23.15,23.88,1748887039
04-Jan-23,21.96,23.60,21.83,23.05,2964416659
03-Jan-23,22.94,23.10,22.13,22.34,2170654516
02-Jan-23,23.54,23.81,22.80,22.92,1811378585
29-Dec-22,24.99,25.05,24.43,24.50,1424781558
28-Dec-22,25.10,25.32,24.75,24.80,1432443649
27-Dec-22,25.25,25.31,24.55,25.11,1264727125
26-Dec-22,25.12,25.30,24.82,24.94,717904245
23-Dec-22,24.13,25.22,24.13,25.12,1698359927
22-Dec-22,23.90,24.56,23.70,23.99,1967333040
21-Dec-22,23.50,23.72,22.85,23.57,1731624885
20-Dec-22,22.39,23.24,22.21,23.07,1640599685
19-Dec-22,22.10,22.51,21.64,22.38,1398740069
16-Dec-22,21.96,22.11,21.51,22.05,1984309145
15-Dec-22,21.00,22.37,20.83,22.04,2889938489
14-Dec-22,22.50,22.60,20.77,21.47,6883232755
13-Dec-22,24.10,24.20,23.31,23.32,2425630074
12-Dec-22,24.58,24.66,23.13,23.91,2635974882
09-Dec-22,24.99,25.05,24.49,24.71,1524037252
08-Dec-22,25.55,25.79,24.64,24.78,1396779996
07-Dec-22,25.34,26.07,25.27,25.35,1464944133
06-Dec-22,25.82,26.39,25.42,25.64,1933716630
05-Dec-22,26.00,26.58,25.55,25.62,1455305478
02-Dec-22,25.69,26.45,25.31,25.91,1721239111
01-Dec-22,26.58,26.79,25.56,25.59,1851482504
30-Nov-22,25.60,26.66,25.50,26.66,3171010728
29-Nov-22,24.60,25.88,24.48,25.38,2438443091
28-Nov-22,23.65,24.55,23.54,24.36,1357814395
25-Nov-22,24.26,24.33,23.60,23.86,1401747461
24-Nov-22,23.52,24.63,23.25,24.25,2273647692
23-Nov-22,23.00,23.65,22.80,23.44,1804180111
22-Nov-22,23.00,23.43,22.30,23.33,3753607383
21-Nov-22,27.12,27.57,26.05,26.78,4413911390
18-Nov-22,27.40,27.60,26.22,26.70,3401861239
17-Nov-22,27.00,27.30,26.55,27.16,2730715922
16-Nov-22,27.81,28.11,26.93,27.15,2338592070
14-Nov-22,27.26,28.18,27.09,27.70,1848709716
11-Nov-22,25.80,27.36,25.70,26.99,3863818494
10-Nov-22,26.08,26.89,25.61,26.12,3804125937
09-Nov-22,27.15,27.95,26.64,26.90,2805950004
08-Nov-22,27.06,27.53,26.75,27.35,2576509147
07-Nov-22,27.96,28.30,27.07,27.15,3239278195
04-Nov-22,30.80,30.90,28.18,28.30,5707079075
03-Nov-22,29.80,30.39,29.44,29.95,4155708137
01-Nov-22,30.57,30.67,29.56,29.86,3470920083
31-Oct-22,30.61,31.60,29.16,29.81,7910498355
28-Oct-22,32.70,33.12,31.86,32.57,4230024889
27-Oct-22,32.81,33.54,32.67,32.96,3669958643
26-Oct-22,32.60,33.53,31.90,32.71,3980233713
25-Oct-22,34.04,34.50,33.21,33.53,3825325365
24-Oct-22,36.50,36.82,34.23,34.25,5030135543
21-Oct-22,36.45,38.39,36.39,37.72,5267364961
20-Oct-22,36.10,36.55,35.77,36.47,4132972111
19-Oct-22,34.13,35.56,34.02,35.42,3977199250
18-Oct-22,33.90,34.23,33.16,34.21,2771787264
17-Oct-22,33.24,34.15,32.84,33.39,3383238485
14-Oct-22,33.97,34.14,33.30,33.42,2096271932
13-Oct-22,32.50,34.49,32.41,33.94,3065614223
11-Oct-22,32.89,33.33,32.61,33.00,1924441588
10-Oct-22,33.65,33.89,33.00,33.25,1741655597
07-Oct-22,33.58,34.32,33.22,33.63,2481509649
06-Oct-22,33.00,33.79,32.44,33.66,2742497152
05-Oct-22,31.41,32.82,31.20,32.55,2996729497
04-Oct-22,32.90,32.98,31.07,31.37,3686287821
03-Oct-22,31.91,32.64,31.66,32.18,5781765782
30-Sep-22,29.22,30.49,29.00,29.80,3631878475
29-Sep-22,28.99,29.40,28.60,29.31,2542245551
28-Sep-22,29.67,29.82,28.58,29.27,3055189659
27-Sep-22,29.90,30.20,29.51,29.67,2118969423
26-Sep-22,29.72,30.08,29.21,29.46,2364205906
23-Sep-22,31.32,31.39,29.77,29.94,4191440513
22-Sep-22,31.48,32.08,31.03,31.94,2201659388
21-Sep-22,31.35,31.47,30.89,31.17,1831281951
20-Sep-22,31.42,31.60,30.84,31.09,2117532314
19-Sep-22,30.50,31.38,29.88,31.27,2027447827
16-Sep-22,30.86,30.95,30.34,30.78,3290924994
15-Sep-22,30.92,31.23,30.80,31.06,1412121928
14-Sep-22,30.75,31.43,30.63,31.12,1525662266
13-Sep-22,30.94,31.44,30.52,30.65,2725717371
12-Sep-22,32.15,32.73,31.46,31.58,2278697167
09-Sep-22,32.49,32.67,31.70,31.79,1601090095
08-Sep-22,32.31,32.78,31.40,31.80,2020306788
06-Sep-22,32.27,32.59,31.51,32.10,3576808191
05-Sep-22,33.85,34.11,33.15,33.33,2556435658
02-Sep-22,34.44,34.57,33.26,33.42,2768656842
01-Sep-22,33.36,33.95,32.76,33.85,2311434619
31-Aug-22,32.07,33.44,31.82,33.23,3763779346
30-Aug-22,34.00,34.22,32.27,32.43,3269129777
29-Aug-22,33.55,35.08,33.45,34.48,2530324057
26-Aug-22,33.28,33.67,32.57,33.64,2104083455
25-Aug-22,34.10,34.36,32.67,33.28,3315391152
24-Aug-22,33.54,34.12,33.25,33.64,2062396666
23-Aug-22,32.63,33.50,32.62,33.44,2433427171
22-Aug-22,31.74,32.58,30.48,32.41,2929160476
19-Aug-22,32.92,33.15,31.33,31.73,4022756258
18-Aug-22,33.10,33.66,32.87,33.42,2811967777
17-Aug-22,31.65,32.82,31.60,32.76,2368001692
16-Aug-22,31.72,32.07,31.50,32.01,2046888767
15-Aug-22,30.88,32.23,30.55,31.72,3045888861
12-Aug-22,29.10,31.83,29.08,31.71,5269079425
11-Aug-22,37.45,37.86,36.25,36.25,4751919498
10-Aug-22,37.65,37.65,36.61,37.11,2905580296
09-Aug-22,37.01,37.46,36.85,37.23,2937476546
08-Aug-22,35.14,36.77,35.13,36.63,3964173351
05-Aug-22,34.15,35.06,34.12,34.87,2704587539
04-Aug-22,34.08,34.40,33.58,34.21,1851337094
03-Aug-22,34.01,34.16,33.56,33.88,2220163089
02-Aug-22,33.77,34.50,33.48,33.83,2343576795
01-Aug-22,34.00,34.15,33.22,33.68,2735648584
29-Jul-22,33.60,34.66,32.83,34.15,6171399979
28-Jul-22,31.59,32.63,31.43,32.29,3689898283
27-Jul-22,31.30,31.47,30.62,31.35,1740277746
26-Jul-22,31.20,31.62,30.59,31.01,2438188189
25-Jul-22,29.61,30.75,29.61,30.70,2395633808
22-Jul-22,29.04,29.47,28.85,29.33,1627644463
21-Jul-22,28.98,29.13,28.20,29.02,1679623818
20-Jul-22,29.07,29.22,28.83,29.17,1263758896
19-Jul-22,28.55,29.24,28.40,29.18,1406522832
18-Jul-22,28.39,28.69,28.30,28.60,1334456207
15-Jul-22,27.70,28.05,27.49,27.96,1074870597
14-Jul-22,28.00,28.00,27.24,27.49,1297892500
13-Jul-22,28.13,28.48,27.98,28.25,1003783351
12-Jul-22,28.30,28.43,27.97,28.23,1309986080
11-Jul-22,28.32,28.79,28.25,28.66,1130611440
08-Jul-22,28.53,28.97,28.37,28.80,1236387457
07-Jul-22,28.00,28.92,28.00,28.48,1490626333
06-Jul-22,28.16,28.48,26.91,27.67,1587613256
05-Jul-22,28.90,28.95,27.55,28.03,2195062193
04-Jul-22,28.54,29.28,28.54,29.14,1083682205
01-Jul-22,28.08,28.85,27.52,28.53,1836669776
30-Jun-22,27.65,28.06,27.40,27.93,1388579176
29-Jun-22,28.48,28.82,27.84,28.08,1473497167
28-Jun-22,28.58,28.83,28.02,28.33,1461394022
27-Jun-22,26.82,28.07,26.66,27.98,2498999170
24-Jun-22,26.76,27.09,26.18,26.29,1415144808
23-Jun-22,26.98,27.38,26.12,26.49,1846425997
22-Jun-22,26.58,27.55,26.39,26.99,1565351648
21-Jun-22,27.80,28.16,26.69,27.07,2323340065
20-Jun-22,26.02,28.25,25.91,27.62,2540649572
17-Jun-22,28.17,28.45,26.13,27.31,4997210655
15-Jun-22,30.00,30.02,28.84,29.08,2137701281
14-Jun-22,29.66,30.25,29.24,29.60,2054288553
13-Jun-22,29.02,29.58,28.67,29.27,1880451497
10-Jun-22,30.01,30.01,29.06,29.65,1862810675
09-Jun-22,30.51,30.66,29.98,30.07,1633995215
08-Jun-22,30.42,31.15,30.33,30.51,2026397001
07-Jun-22,30.19,31.30,30.16,30.66,2478099669
06-Jun-22,30.50,30.53,29.91,30.30,1185339226
03-Jun-22,29.71,30.44,29.53,30.28,1810573410
02-Jun-22,29.97,30.05,29.55,29.76,1512079842
01-Jun-22,29.90,30.33,29.85,30.02,1393172285
31-May-22,30.41,30.62,29.81,30.06,2521273912
30-May-22,30.84,30.87,29.12,29.99,2920744468
27-May-22,32.15,32.15,30.57,30.60,3670129826
26-May-22,32.02,32.56,31.95,32.13,2527582578
25-May-22,31.70,32.28,31.26,32.05,2237204128
24-May-22,31.20,32.09,30.71,31.60,4838646401
23-May-22,35.18,36.31,35.15,36.20,3365489889
20-May-22,34.59,34.83,34.25,34.83,2754888486
19-May-22,33.52,34.29,33.33,34.17,2174242316
18-May-22,34.18,34.56,33.43,33.60,2737542990
17-May-22,35.00,35.14,34.14,34.16,3124442505
16-May-22,34.25,34.88,34.01,34.61,3190874905
13-May-22,34.10,34.44,33.90,34.27,2296031138
12-May-22,33.26,34.08,33.26,33.83,3857355559
11-May-22,32.78,33.91,32.69,33.57,3654720398
10-May-22,32.36,32.85,32.20,32.44,1961453533
09-May-22,32.70,33.04,32.06,32.16,2993591143
06-May-22,32.69,33.12,31.90,33.06,4241251240
05-May-22,31.81,32.50,31.02,32.01,3171203555
04-May-22,30.60,32.17,30.40,32.07,3424627413
03-May-22,30.12,30.39,29.82,30.25,1583397863
02-May-22,30.17,30.33,29.33,29.98,2158950461
29-Apr-22,30.75,31.59,30.28,30.28,2367575882
28-Apr-22,30.45,30.62,30.25,30.26,1317705166
27-Apr-22,30.37,30.56,29.95,30.06,1262211900
26-Apr-22,30.11,30.58,29.89,30.06,1473064000
25-Apr-22,29.97,30.44,29.54,30.11,1986405543
22-Apr-22,31.05,31.30,30.32,30.56,2295907616
20-Apr-22,31.65,31.95,31.33,31.80,1097074936
19-Apr-22,31.16,32.00,31.12,31.65,2787173469
18-Apr-22,31.16,31.39,30.47,30.72,2350996513
14-Apr-22,31.60,32.07,31.16,31.27,3759351593
13-Apr-22,34.37,34.80,34.10,34.57,3500774473
12-Apr-22,34.40,34.68,33.80,33.85,2344311053
11-Apr-22,33.90,34.10,33.78,33.95,1633501261
08-Apr-22,34.07,34.41,33.85,34.21,2079386754
07-Apr-22,32.64,34.06,32.50,34.04,3963644414
06-Apr-22,32.60,32.78,32.04,32.36,1843268241
05-Apr-22,32.66,33.06,32.39,32.39,1495894129
04-Apr-22,32.90,32.90,32.25,32.70,1826908043
01-Apr-22,33.55,33.79,32.91,33.01,2417159471
31-Mar-22,32.57,33.57,32.50,33.45,3125721111
30-Mar-22,32.50,32.99,32.38,32.99,2282456846
29-Mar-22,32.13,32.76,31.92,32.30,3030153612
28-Mar-22,32.06,32.08,30.98,31.60,2163021712
25-Mar-22,32.15,32.55,31.92,32.30,1672923227
24-Mar-22,32.05,32.60,31.67,32.42,1594409716
23-Mar-22,31.93,32.47,31.69,32.05,1701925047
22-Mar-22,31.99,32.10,31.35,31.62,1773719649
21-Mar-22,30.91,32.09,30.64,31.76,2136387959
18-Mar-22,30.09,30.82,29.86,30.61,2842892965
17-Mar-22,31.25,31.40,29.50,30.01,5386490985
16-Mar-22,31.50,31.54,30.37,30.83,2223091057
15-Mar-22,31.14,31.54,30.47,31.10,2056613829
14-Mar-22,32.43,32.89,31.52,31.87,1672770251
11-Mar-22,33.91,34.38,32.07,32.49,3069909759
10-Mar-22,32.60,34.60,32.52,33.70,4593436211
09-Mar-22,32.60,32.82,31.74,32.56,2829457311
08-Mar-22,32.00,32.97,31.51,32.46,3613062115
07-Mar-22,34.50,34.60,31.63,31.80,3643474331
04-Mar-22,34.08,34.68,33.82,34.23,1891421704
03-Mar-22,34.82,34.93,34.16,34.24,2386791989
02-Mar-22,35.26,35.29,34.39,34.67,2021707298
25-Feb-22,33.45,34.00,32.90,34.00,2893397042
24-Feb-22,34.80,35.29,32.68,33.39,4734199084
23-Feb-22,34.18,34.60,33.80,34.22,2966170489
22-Feb-22,34.22,34.68,33.21,33.74,2713600538
21-Feb-22,33.05,34.00,33.00,33.85,1725746454
18-Feb-22,32.57,33.09,32.27,33.00,1974030941
17-Feb-22,32.85,33.29,32.55,32.80,1419332439
16-Feb-22,32.83,33.70,32.77,32.93,2194406813
15-Feb-22,32.66,32.68,31.89,32.48,2125152132
14-Feb-22,33.86,33.94,32.82,33.00,1846276707
11-Feb-22,32.77,33.91,32.63,33.76,2948371631
10-Feb-22,32.30,32.90,31.94,32.44,1611740438
09-Feb-22,31.74,32.69,31.65,31.95,1642275764
08-Feb-22,31.90,31.95,31.26,31.83,1978893011
07-Feb-22,32.55,32.78,32.13,32.15,1581854629
04-Feb-22,32.41,33.23,31.88,32.63,1945649554
03-Feb-22,32.35,32.92,31.62,32.07,1636398167
02-Feb-22,33.41,33.49,32.36,32.52,1184106881
01-Feb-22,32.35,33.32,31.95,33.00,1882093876
31-Jan-22,32.50,33.00,32.07,32.35,2024954468
28-Jan-22,33.80,34.35,32.20,32.54,3903485549
27-Jan-22,34.25,34.64,33.17,33.88,3080973780
26-Jan-22,33.30,34.27,33.30,33.87,3350674370
25-Jan-22,31.70,33.23,31.58,32.99,3198173864
24-Jan-22,31.69,32.25,31.04,31.95,2501533202
21-Jan-22,31.57,31.88,31.53,31.77,1945363450
20-Jan-22,31.50,32.00,31.11,31.72,2705675667
19-Jan-22,31.90,32.21,31.44,31.49,2467396214
18-Jan-22,31.56,31.98,30.97,31.64,2467468144
17-Jan-22,31.40,31.81,31.25,31.50,1126405138
14-Jan-22,30.28,31.60,30.24,31.45,2998196772
13-Jan-22,29.53,30.63,29.50,30.32,2323514943
12-Jan-22,28.95,29.91,28.95,29.72,2403560001
11-Jan-22,28.10,29.07,27.85,28.84,2105958275
10-Jan-22,27.99,28.24,27.72,28.01,1046038320
07-Jan-22,28.11,28.29,27.82,28.18,1333669227
06-Jan-22,28.29,28.65,27.84,28.05,1725720847
05-Jan-22,29.19,29.27,27.94,28.07,2237838346
04-Jan-22,29.16,29.40,28.91,29.20,1509760280
03-Jan-22,28.54,29.22,28.53,29.09,1528429387
30-Dec-21,28.55,28.70,28.39,28.45,1232775660
29-Dec-21,28.70,28.90,28.42,28.54,1015407391
28-Dec-21,29.01,29.28,28.70,28.78,886001699
27-Dec-21,28.32,28.78,28.15,28.75,1265090301
23-Dec-21,28.33,28.42,28.15,28.33,812335562
22-Dec-21,28.40,28.40,27.97,28.16,950275967
21-Dec-21,28.55,28.72,28.12,28.20,1148092601
20-Dec-21,28.44,28.55,27.68,28.16,2981042011
17-Dec-21,29.32,29.64,28.78,28.99,2725013078
16-Dec-21,29.62,29.98,29.50,29.69,1682132795
15-Dec-21,29.10,29.30,28.59,29.30,1596437461
14-Dec-21,29.61,29.85,29.01,29.12,1668902365
13-Dec-21,29.67,30.05,29.29,29.47,1344577580
10-Dec-21,29.50,30.10,29.48,29.65,1143733119
09-Dec-21,29.10,29.49,28.79,29.29,1973033904
08-Dec-21,29.36,30.07,29.22,29.35,2104510726
07-Dec-21,29.28,29.57,28.80,29.36,2893184499
06-Dec-21,28.78,29.27,28.68,28.89,1919196558
03-Dec-21,28.48,28.94,28.22,28.76,3008092846
02-Dec-21,26.99,28.49,26.20,28.36,5285420696
01-Dec-21,29.84,30.67,29.48,29.60,4064853779
30-Nov-21,29.30,29.64,28.86,29.43,3790122030
29-Nov-21,29.36,29.82,28.81,29.47,2489451619
26-Nov-21,28.39,29.16,28.07,28.47,3107134558
25-Nov-21,29.05,29.79,28.56,29.62,3052154036
24-Nov-21,27.78,28.44,27.51,28.37,1804347882
23-Nov-21,26.61,28.05,26.50,27.80,2981436983
22-Nov-21,26.30,27.13,26.29,26.36,1584092593
19-Nov-21,26.10,26.28,25.78,26.10,2237587474
18-Nov-21,26.69,26.75,26.05,26.54,1689524313
17-Nov-21,27.39,27.44,26.49,26.58,2214734019
16-Nov-21,27.26,27.56,26.63,27.27,1656328818
12-Nov-21,26.31,27.16,26.00,26.99,2281888532
11-Nov-21,26.88,26.88,26.24,26.45,1609479918

*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: PETR4