Cotação atual, histórico e gráfico do papel: UGPA3

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 UGPA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/12/2025	0,24%	0,05	20,90	21,00	20,90	21,12	41M	5.571
29/12/2025	-0,05%	-0,01	20,85	20,99	20,67	20,99	43M	6.260
26/12/2025	-0,33%	-0,07	20,86	20,63	20,63	20,86	58M	7.509
23/12/2025	2,40%	0,49	20,93	20,51	20,41	20,93	64M	7.500
22/12/2025	-0,73%	-0,15	20,44	20,41	20,12	20,58	102M	11.163
19/12/2025	1,23%	0,25	20,59	20,36	20,32	20,79	115M	8.432
18/12/2025	-0,15%	-0,03	20,34	20,16	20,16	20,57	77M	13.345

17/12/2025	-0,92%	-0,19	20,37	20,52	20,10	20,63	156M	21.000
16/12/2025	-5,47%	-1,19	20,56	21,36	20,54	21,59	211M	15.324
15/12/2025	1,16%	0,25	21,75	21,79	21,53	21,99	121M	15.708
12/12/2025	1,99%	0,42	21,50	21,08	21,07	21,61	173M	25.488
11/12/2025	1,54%	0,32	21,08	20,76	20,69	21,39	115M	15.222
10/12/2025	1,02%	0,21	20,76	20,79	20,42	20,79	90M	11.270
09/12/2025	-0,96%	-0,20	20,55	20,54	19,98	20,69	144M	18.237
08/12/2025	-5,12%	-1,12	20,75	20,77	20,29	21,20	171M	18.997
05/12/2025	-6,82%	-1,60	21,87	23,54	21,87	23,68	242M	33.498
04/12/2025	3,99%	0,90	23,47	22,75	22,63	23,47	192M	21.127
03/12/2025	1,17%	0,26	22,57	22,40	22,38	22,72	97M	14.343
02/12/2025	3,33%	0,72	22,31	22,02	21,95	22,38	351M	26.293
01/12/2025	-1,82%	-0,40	21,59	21,84	21,41	21,88	122M	12.683
28/11/2025	-1,39%	-0,31	21,99	22,20	21,91	22,31	65M	8.717
27/11/2025	1,13%	0,25	22,30	21,99	21,93	22,54	166M	12.776
26/11/2025	-0,41%	-0,09	22,05	22,14	21,72	22,68	284M	21.805
25/11/2025	0,59%	0,13	22,14	22,19	21,76	22,25	69M	8.953
24/11/2025	0,96%	0,21	22,01	21,80	21,70	22,07	242M	11.286
21/11/2025	-2,02%	-0,45	21,80	22,25	21,73	22,30	108M	12.089
19/11/2025	-0,93%	-0,21	22,25	22,46	22,00	22,48	209M	16.511
18/11/2025	2,23%	0,49	22,46	21,80	21,78	22,61	123M	13.178
17/11/2025	-1,88%	-0,42	21,97	22,26	21,77	22,41	180M	17.894
14/11/2025	2,94%	0,64	22,39	21,66	21,66	22,39	158M	13.249
13/11/2025	-4,77%	-1,09	21,75	23,40	21,36	23,82	360M	32.584
12/11/2025	-0,91%	-0,21	22,84	23,03	22,23	23,05	177M	20.759
11/11/2025	2,04%	0,46	23,05	22,88	22,71	23,28	228M	20.510
10/11/2025	0,80%	0,18	22,59	22,48	22,34	22,78	138M	13.680
07/11/2025	1,31%	0,29	22,41	22,09	21,99	22,41	138M	16.210
06/11/2025	0,09%	0,02	22,12	22,08	21,95	22,61	207M	22.635
05/11/2025	3,27%	0,70	22,10	21,47	21,26	22,10	114M	14.758
04/11/2025	0,05%	0,01	21,40	21,48	21,25	21,50	70M	10.281
03/11/2025	-0,09%	-0,02	21,39	21,63	21,21	21,73	77M	9.696
31/10/2025	0,75%	0,16	21,41	21,16	21,11	21,49	101M	8.659
30/10/2025	2,41%	0,50	21,25	20,61	20,56	21,30	95M	8.293
29/10/2025	-1,24%	-0,26	20,75	21,01	20,75	21,24	84M	14.462
28/10/2025	-0,61%	-0,13	21,01	21,24	20,92	21,42	86M	11.405
27/10/2025	-0,19%	-0,04	21,14	21,82	20,89	21,82	162M	17.843
24/10/2025	2,12%	0,44	21,18	20,88	20,68	21,25	142M	11.591
23/10/2025	1,67%	0,34	20,74	20,59	20,57	20,88	199M	17.020
22/10/2025	-1,11%	-0,23	20,40	20,60	19,93	20,62	187M	17.370
21/10/2025	-1,29%	-0,27	20,63	20,84	20,50	20,93	153M	11.622
20/10/2025	-0,81%	-0,17	20,90	21,00	20,78	21,15	136M	10.391
17/10/2025	-0,05%	-0,01	21,07	20,96	20,81	21,16	157M	10.516
16/10/2025	-1,26%	-0,27	21,08	20,99	20,70	21,21	146M	11.193
15/10/2025	1,18%	0,25	21,35	20,83	20,81	21,39	140M	15.332
14/10/2025	-1,45%	-0,31	21,10	21,48	21,01	21,58	68M	9.265
13/10/2025	0,75%	0,16	21,41	21,49	21,41	21,73	99M	13.810
10/10/2025	-2,03%	-0,44	21,25	21,78	20,91	21,81	191M	24.640
09/10/2025	-0,05%	-0,01	21,69	21,70	21,55	21,97	214M	13.980
08/10/2025	5,54%	1,14	21,70	20,58	20,42	21,91	374M	26.067
07/10/2025	-1,06%	-0,22	20,56	20,52	20,15	20,66	207M	20.877
06/10/2025	-0,91%	-0,19	20,78	20,90	20,68	21,03	206M	14.786
03/10/2025	-1,08%	-0,23	20,97	21,13	20,85	21,20	185M	10.229
02/10/2025	-0,05%	-0,01	21,20	21,21	20,90	21,32	224M	13.099
01/10/2025	-3,46%	-0,76	21,21	22,05	20,97	22,22	527M	29.521
30/09/2025	1,01%	0,22	21,97	22,00	21,75	22,18	158M	13.445
29/09/2025	2,40%	0,51	21,75	21,82	21,47	22,07	115M	12.575
26/09/2025	-0,75%	-0,16	21,24	21,60	21,24	21,75	53M	5.439
25/09/2025	0,61%	0,13	21,40	21,26	21,02	21,46	154M	12.790
24/09/2025	-0,37%	-0,08	21,27	21,44	20,99	21,47	91M	10.517
23/09/2025	2,10%	0,44	21,35	20,92	20,81	21,63	89M	9.150
22/09/2025	0,19%	0,04	20,91	20,68	20,50	20,91	76M	8.397
19/09/2025	-1,83%	-0,39	20,87	21,26	20,80	21,35	107M	6.663
18/09/2025	1,33%	0,28	21,26	21,00	20,99	21,32	200M	10.969
17/09/2025	0,24%	0,05	20,98	20,93	20,91	21,39	114M	13.622
16/09/2025	0,48%	0,10	20,93	20,90	20,80	21,11	63M	9.904
15/09/2025	0,58%	0,12	20,83	21,00	20,60	21,09	86M	12.132
12/09/2025	0,83%	0,17	20,71	20,31	20,30	20,71	83M	8.125
11/09/2025	0,05%	0,01	20,54	20,54	20,37	20,87	78M	12.704
10/09/2025	1,03%	0,21	20,53	20,32	20,16	20,65	83M	12.999
09/09/2025	-2,31%	-0,48	20,32	20,70	20,18	20,91	149M	19.172
08/09/2025	-1,14%	-0,24	20,80	21,14	20,69	21,27	138M	19.408
05/09/2025	6,59%	1,30	21,04	20,28	20,28	21,12	200M	21.424
04/09/2025	0,36%	0,07	19,74	19,71	19,42	19,99	86M	8.872
03/09/2025	0,05%	0,01	19,67	19,55	19,55	19,96	119M	15.361
02/09/2025	-0,51%	-0,10	19,66	19,61	19,39	19,86	132M	13.246
01/09/2025	0,51%	0,10	19,76	19,54	19,38	19,80	78M	8.460
29/08/2025	-1,40%	-0,28	19,66	20,02	19,63	20,38	140M	15.932
28/08/2025	8,08%	1,49	19,94	18,80	18,80	20,08	177M	20.534
27/08/2025	1,71%	0,31	18,45	18,10	18,00	18,59	100M	14.682
26/08/2025	1,28%	0,23	18,14	17,86	17,73	18,14	109M	13.893
25/08/2025	-0,44%	-0,08	17,91	18,06	17,84	18,18	54M	10.678
22/08/2025	1,07%	0,19	17,99	17,63	17,61	18,06	100M	14.576
21/08/2025	-1,17%	-0,21	17,80	17,92	17,60	18,00	88M	13.911
20/08/2025	4,35%	0,75	18,01	17,30	17,28	18,06	115M	16.509
19/08/2025	-3,36%	-0,60	17,26	17,75	17,00	17,75	94M	14.193
18/08/2025	1,53%	0,27	17,86	17,67	17,40	17,89	91M	14.142
15/08/2025	-0,28%	-0,05	17,59	17,51	17,25	17,80	131M	13.791
14/08/2025	4,01%	0,68	17,64	17,41	17,40	17,88	155M	19.117
13/08/2025	-0,88%	-0,15	16,96	17,11	16,75	17,12	93M	14.821
12/08/2025	4,65%	0,76	17,11	16,50	16,46	17,28	80M	12.125
11/08/2025	0,12%	0,02	16,35	16,31	16,23	16,66	41M	7.988
08/08/2025	-6,36%	-1,11	16,33	17,02	16,33	17,06	158M	21.708
07/08/2025	2,17%	0,37	17,44	17,15	17,04	17,51	79M	12.570
06/08/2025	2,15%	0,36	17,07	17,05	16,81	17,07	75M	10.950
05/08/2025	0,06%	0,01	16,71	16,63	16,55	16,98	45M	5.136
04/08/2025	-1,30%	-0,22	16,70	17,23	16,59	17,30	39M	7.120
01/08/2025	-1,46%	-0,25	16,92	17,41	16,92	17,44	114M	20.793
31/07/2025	-0,29%	-0,05	17,17	16,99	16,84	17,17	67M	8.267
30/07/2025	0,76%	0,13	17,22	16,98	16,71	17,44	76M	12.235
29/07/2025	1,12%	0,19	17,09	17,02	16,86	17,27	88M	11.470
28/07/2025	2,18%	0,36	16,90	16,85	16,73	17,21	93M	15.303
25/07/2025	2,54%	0,41	16,54	16,23	16,07	16,77	155M	18.083
24/07/2025	-0,80%	-0,13	16,13	16,04	15,81	16,26	89M	14.070
23/07/2025	3,90%	0,61	16,26	15,68	15,58	16,34	109M	16.385
22/07/2025	-0,57%	-0,09	15,65	15,71	15,65	16,08	76M	12.758
21/07/2025	0,25%	0,04	15,74	15,77	15,69	16,03	65M	12.156
18/07/2025	-2,42%	-0,39	15,70	15,85	15,58	16,08	84M	9.546
17/07/2025	-2,25%	-0,37	16,09	16,41	16,07	16,58	97M	13.224
16/07/2025	-1,26%	-0,21	16,46	16,75	16,14	16,84	130M	20.527
15/07/2025	0,18%	0,03	16,67	16,80	16,36	17,09	87M	17.195
14/07/2025	-2,69%	-0,46	16,64	17,04	16,59	17,09	102M	10.679
11/07/2025	-2,34%	-0,41	17,10	17,33	17,09	17,54	62M	10.854
10/07/2025	-0,74%	-0,13	17,51	17,54	17,16	17,69	70M	12.150
09/07/2025	-0,40%	-0,07	17,64	17,80	17,52	17,84	55M	9.501
08/07/2025	-0,28%	-0,05	17,71	17,80	17,60	17,88	83M	12.897
07/07/2025	-1,28%	-0,23	17,76	18,02	17,52	18,14	76M	14.334
04/07/2025	1,01%	0,18	17,99	17,88	17,67	18,13	44M	7.443
03/07/2025	1,54%	0,27	17,81	17,54	17,54	18,16	96M	14.012
02/07/2025	-1,46%	-0,26	17,54	17,90	17,49	17,94	66M	14.270
01/07/2025	5,58%	0,94	17,80	17,49	17,48	17,89	62M	8.775
27/06/2025	0,36%	0,06	16,86	16,65	16,51	17,02	49M	8.615
26/06/2025	-0,88%	-0,15	16,80	16,97	16,67	17,13	77M	13.740
25/06/2025	-2,59%	-0,45	16,95	17,13	16,95	17,37	87M	15.923
24/06/2025	2,59%	0,44	17,40	17,08	16,94	17,43	84M	14.267
23/06/2025	-0,76%	-0,13	16,96	17,09	16,81	17,20	96M	14.775
20/06/2025	-1,44%	-0,25	17,09	17,14	17,04	17,36	148M	13.825
18/06/2025	0,58%	0,10	17,34	17,12	17,12	17,49	71M	12.179
17/06/2025	0,76%	0,13	17,24	17,22	17,07	17,33	61M	10.088
16/06/2025	0,71%	0,12	17,11	17,22	17,02	17,31	101M	20.048
13/06/2025	-0,70%	-0,12	16,99	16,95	16,91	17,29	77M	14.654
12/06/2025	0,77%	0,13	17,11	16,82	16,77	17,21	47M	9.299
11/06/2025	2,47%	0,41	16,98	16,47	16,39	17,17	92M	11.765
10/06/2025	0,55%	0,09	16,57	16,61	16,54	16,93	69M	12.024
09/06/2025	1,79%	0,29	16,48	16,34	15,93	16,52	104M	18.934
06/06/2025	0,56%	0,09	16,19	16,11	16,02	16,26	71M	10.559
05/06/2025	-1,23%	-0,20	16,10	16,26	16,02	16,28	67M	8.978
04/06/2025	-1,51%	-0,25	16,30	16,54	16,26	16,87	58M	10.010
03/06/2025	2,99%	0,48	16,55	16,02	15,95	16,60	67M	15.581
02/06/2025	-1,35%	-0,22	16,07	16,32	15,97	16,58	56M	10.464
30/05/2025	-2,92%	-0,49	16,29	16,89	16,18	16,89	428M	12.550
29/05/2025	1,08%	0,18	16,78	16,61	16,49	16,89	63M	12.906
28/05/2025	-1,66%	-0,28	16,60	16,83	16,54	16,90	69M	12.222
27/05/2025	0,54%	0,09	16,88	16,91	16,88	17,33	67M	11.518
26/05/2025	0,96%	0,16	16,79	16,57	16,55	16,81	60M	7.531
23/05/2025	0,48%	0,08	16,63	16,39	16,16	16,63	80M	11.092
22/05/2025	-0,18%	-0,03	16,55	16,70	16,55	16,96	95M	12.854
21/05/2025	-6,33%	-1,12	16,58	17,59	16,58	17,59	170M	15.875
20/05/2025	0,40%	0,07	17,70	17,60	17,38	17,74	56M	9.821
19/05/2025	1,26%	0,22	17,63	17,40	17,34	17,78	70M	9.933
16/05/2025	0,29%	0,05	17,41	17,30	17,02	17,48	83M	11.365
15/05/2025	1,11%	0,19	17,36	17,26	17,18	17,53	103M	10.880
14/05/2025	0,12%	0,02	17,17	17,14	17,01	17,35	86M	13.559
13/05/2025	5,54%	0,90	17,15	16,25	16,15	17,56	171M	21.591
12/05/2025	-0,25%	-0,04	16,25	16,50	16,04	16,50	57M	8.917
09/05/2025	0,56%	0,09	16,29	16,30	16,03	16,41	168M	21.611
08/05/2025	-3,69%	-0,62	16,20	16,80	16,10	17,00	299M	26.718
07/05/2025	-4,00%	-0,70	16,82	17,68	16,82	17,68	94M	12.855
06/05/2025	1,45%	0,25	17,52	17,41	17,26	17,69	54M	9.511
05/05/2025	-2,59%	-0,46	17,27	17,79	17,03	17,79	108M	10.624
02/05/2025	-0,56%	-0,10	17,73	17,76	17,58	17,93	51M	6.781
30/04/2025	0,00%	0,00	17,83	17,78	17,65	18,07	81M	12.362
29/04/2025	-0,83%	-0,15	17,83	17,98	17,79	18,14	93M	12.426
28/04/2025	-0,17%	-0,03	17,98	18,10	17,88	18,37	81M	12.643
25/04/2025	1,07%	0,19	18,01	17,87	17,72	18,16	75M	13.239
24/04/2025	2,41%	0,42	17,82	17,49	17,32	17,96	77M	12.330
23/04/2025	2,84%	0,48	17,40	17,16	17,09	17,51	75M	10.784
22/04/2025	-1,91%	-0,33	16,92	17,11	16,66	17,15	77M	13.399
17/04/2025	2,80%	0,47	17,25	16,69	16,54	17,28	102M	15.274
16/04/2025	-0,12%	-0,02	16,78	16,73	16,56	16,96	126M	20.579
15/04/2025	-0,47%	-0,08	16,80	16,82	16,52	16,96	102M	13.231
14/04/2025	0,60%	0,10	16,88	17,16	16,55	17,17	112M	16.970
11/04/2025	-0,06%	-0,01	16,78	17,02	16,60	17,02	76M	16.313
10/04/2025	-0,47%	-0,08	16,79	16,65	16,41	16,82	75M	16.370
09/04/2025	2,18%	0,36	16,87	16,35	16,26	17,13	146M	30.718
08/04/2025	-1,32%	-0,22	16,51	16,83	16,21	17,15	147M	21.293
07/04/2025	-1,59%	-0,27	16,73	16,91	16,39	17,39	166M	30.067
04/04/2025	-4,39%	-0,78	17,00	17,33	16,80	17,34	123M	18.529
03/04/2025	2,07%	0,36	17,78	17,30	17,25	17,89	91M	15.240
02/04/2025	0,29%	0,05	17,42	17,42	17,30	17,60	64M	13.579
01/04/2025	1,52%	0,26	17,37	17,05	17,01	17,60	157M	31.368
31/03/2025	-2,62%	-0,46	17,11	17,45	17,11	17,64	214M	11.623
28/03/2025	-0,34%	-0,06	17,57	17,46	17,39	17,78	58M	9.848
27/03/2025	-0,51%	-0,09	17,63	17,75	17,57	17,96	107M	17.902
26/03/2025	0,17%	0,03	17,72	17,84	17,72	18,06	81M	16.451
25/03/2025	1,43%	0,25	17,69	17,59	17,44	18,13	88M	14.037
24/03/2025	-1,19%	-0,21	17,44	17,79	17,39	17,79	115M	14.442
21/03/2025	-0,34%	-0,06	17,65	17,79	17,65	17,94	164M	17.912
20/03/2025	1,96%	0,34	17,71	17,39	17,36	17,90	128M	21.740
19/03/2025	0,81%	0,14	17,37	17,32	17,22	17,63	124M	21.123
18/03/2025	-1,26%	-0,22	17,23	17,51	17,21	17,51	98M	14.265
17/03/2025	1,93%	0,33	17,45	17,12	17,08	17,63	117M	18.879
14/03/2025	5,81%	0,94	17,12	16,34	16,33	17,20	153M	28.124
13/03/2025	3,12%	0,49	16,18	15,54	15,48	16,32	84M	13.036
12/03/2025	1,95%	0,30	15,69	15,37	15,37	15,79	92M	14.245
11/03/2025	-2,59%	-0,41	15,39	15,74	15,34	15,89	103M	15.802
10/03/2025	-1,13%	-0,18	15,80	15,79	15,54	15,88	116M	17.601
07/03/2025	-0,12%	-0,02	15,98	15,35	15,26	16,04	108M	21.985
06/03/2025	0,00%	0,00	16,00	16,10	15,73	16,20	119M	22.794
05/03/2025	-3,79%	-0,63	16,00	16,63	16,00	16,81	89M	19.780
28/02/2025	-2,75%	-0,47	16,63	16,88	16,58	17,09	285M	31.820
27/02/2025	5,36%	0,87	17,10	16,72	16,56	17,27	240M	28.884
26/02/2025	-2,23%	-0,37	16,23	16,85	16,23	16,85	96M	15.833
25/02/2025	1,97%	0,32	16,60	16,43	16,25	16,87	123M	17.497
24/02/2025	-0,73%	-0,12	16,28	16,48	16,23	16,70	86M	14.876
21/02/2025	0,00%	0,00	16,40	16,36	16,28	16,53	80M	11.738
20/02/2025	-2,21%	-0,37	16,40	16,77	16,40	16,86	147M	13.923
19/02/2025	-2,61%	-0,45	16,77	16,95	16,75	17,29	107M	18.670
18/02/2025	-1,66%	-0,29	17,22	17,55	17,02	17,57	160M	12.749
17/02/2025	0,92%	0,16	17,51	17,25	17,21	17,71	132M	20.235
14/02/2025	4,77%	0,79	17,35	16,73	16,61	17,39	114M	14.933
13/02/2025	1,47%	0,24	16,56	16,30	16,26	16,72	113M	15.394
12/02/2025	-3,09%	-0,52	16,32	16,61	16,10	16,64	186M	28.900
11/02/2025	0,96%	0,16	16,84	16,77	16,59	17,12	96M	15.758
10/02/2025	3,67%	0,59	16,68	16,20	16,17	16,78	85M	13.270
07/02/2025	-1,89%	-0,31	16,09	16,31	16,00	16,38	65M	13.731
06/02/2025	2,31%	0,37	16,40	16,05	15,95	16,40	66M	9.978
05/02/2025	-3,61%	-0,60	16,03	16,70	16,03	16,70	83M	21.530
04/02/2025	-0,72%	-0,12	16,63	16,63	16,21	16,70	96M	14.639
03/02/2025	1,27%	0,21	16,75	16,49	16,23	16,82	105M	21.243
31/01/2025	-3,16%	-0,54	16,54	17,28	16,54	17,28	113M	17.443
30/01/2025	3,52%	0,58	17,08	16,66	16,61	17,19	97M	20.601
29/01/2025	0,86%	0,14	16,50	16,52	16,33	16,74	93M	26.702
28/01/2025	-2,85%	-0,48	16,36	16,82	16,29	16,83	77M	12.906
27/01/2025	4,73%	0,76	16,84	16,09	15,91	16,84	151M	18.900
24/01/2025	-0,50%	-0,08	16,08	16,06	16,02	16,34	45M	12.777
23/01/2025	-1,70%	-0,28	16,16	16,51	16,12	16,64	67M	13.652
22/01/2025	0,74%	0,12	16,44	16,33	16,13	16,63	118M	24.958
21/01/2025	1,37%	0,22	16,32	16,21	15,89	16,38	129M	27.193
20/01/2025	1,26%	0,20	16,10	15,87	15,58	16,38	78M	10.045
17/01/2025	0,00%	0,00	15,90	16,05	15,78	16,28	64M	11.880
16/01/2025	-3,81%	-0,63	15,90	16,45	15,71	16,45	79M	10.171
15/01/2025	5,56%	0,87	16,53	15,95	15,69	16,54	209M	19.411
14/01/2025	0,97%	0,15	15,66	15,41	15,19	15,66	64M	12.394
13/01/2025	-0,39%	-0,06	15,51	15,58	15,49	15,79	57M	14.602
10/01/2025	-1,58%	-0,25	15,57	15,72	15,32	15,81	98M	16.394
09/01/2025	-2,04%	-0,33	15,82	16,02	15,68	16,17	80M	11.920
08/01/2025	-1,64%	-0,27	16,15	16,25	15,93	16,32	90M	19.349
07/01/2025	3,66%	0,58	16,42	16,81	16,28	17,04	158M	26.204
06/01/2025	1,86%	0,29	15,84	15,68	15,56	15,92	77M	13.693
03/01/2025	-1,95%	-0,31	15,55	15,86	15,50	15,97	119M	17.826
02/01/2025	-0,13%	-0,02	15,86	15,82	15,69	16,11	84M	19.107
30/12/2024	0,19%	0,03	15,88	15,80	15,62	15,98	92M	16.815
27/12/2024	-0,25%	-0,04	15,85	16,08	15,72	16,11	99M	14.908
26/12/2024	-2,22%	-0,36	15,89	16,13	15,85	16,34	62M	16.087
23/12/2024	-1,28%	-0,21	16,25	16,25	16,10	16,37	82M	15.209
20/12/2024	1,60%	0,26	16,46	16,09	16,05	16,62	219M	25.700
19/12/2024	1,00%	0,16	16,20	16,09	15,89	16,34	116M	19.706
18/12/2024	-4,35%	-0,73	16,04	16,68	15,91	16,71	183M	29.588
17/12/2024	2,26%	0,37	16,77	16,41	16,27	16,78	118M	24.770
16/12/2024	-2,73%	-0,46	16,40	16,86	16,35	16,99	102M	23.342
13/12/2024	-3,60%	-0,63	16,86	17,14	16,86	17,35	117M	23.080
12/12/2024	-5,46%	-1,01	17,49	18,39	17,30	18,39	122M	18.821
11/12/2024	1,26%	0,23	18,50	18,28	17,92	18,98	105M	19.008
10/12/2024	4,04%	0,71	18,27	18,10	17,86	18,52	130M	18.083
09/12/2024	-0,62%	-0,11	17,56	17,64	17,53	18,01	95M	16.809
06/12/2024	-3,23%	-0,59	17,67	18,19	17,45	18,21	112M	19.639
05/12/2024	2,58%	0,46	18,26	18,02	17,95	18,42	109M	18.631
04/12/2024	0,74%	0,13	17,80	17,56	17,46	18,04	131M	14.456
03/12/2024	-0,51%	-0,09	17,67	17,80	17,48	17,98	136M	12.504
02/12/2024	-1,00%	-0,18	17,76	17,66	17,23	18,00	170M	24.291
29/11/2024	4,97%	0,85	17,94	17,30	16,85	18,13	119M	16.005
28/11/2024	-5,27%	-0,95	17,09	17,94	17,00	17,98	145M	20.898
27/11/2024	-2,91%	-0,54	18,04	18,69	17,88	18,82	120M	22.898
26/11/2024	-0,16%	-0,03	18,58	18,70	18,53	19,24	140M	19.192
25/11/2024	1,58%	0,29	18,61	18,46	18,14	18,61	241M	14.386
22/11/2024	1,66%	0,30	18,32	18,33	17,91	18,40	120M	16.941
21/11/2024	-1,85%	-0,34	18,02	18,33	18,02	18,37	145M	22.775
19/11/2024	-0,54%	-0,10	18,36	18,46	18,28	18,66	109M	17.282
18/11/2024	-4,30%	-0,83	18,46	19,30	18,46	19,58	186M	30.064
14/11/2024	-6,22%	-1,28	19,29	20,57	19,29	20,75	184M	21.306
13/11/2024	0,69%	0,14	20,57	20,43	20,17	20,86	107M	15.609
12/11/2024	-0,34%	-0,07	20,43	20,63	20,15	20,64	95M	14.585
11/11/2024	-0,15%	-0,03	20,50	20,30	20,28	20,68	82M	11.635
08/11/2024	-1,39%	-0,29	20,53	20,05	19,94	20,66	133M	24.944
07/11/2024	-3,66%	-0,79	20,82	21,21	20,82	21,59	97M	14.348
06/11/2024	2,03%	0,43	21,61	21,09	20,66	21,78	108M	15.358
05/11/2024	0,05%	0,01	21,18	21,01	20,83	21,39	75M	12.529
04/11/2024	3,27%	0,67	21,17	20,72	20,65	21,30	65M	12.657
01/11/2024	-1,87%	-0,39	20,50	20,89	20,36	20,94	70M	16.309
31/10/2024	0,34%	0,07	20,89	20,78	20,62	21,00	87M	8.804
30/10/2024	-1,28%	-0,27	20,82	21,00	20,80	21,38	76M	11.116
29/10/2024	0,76%	0,16	21,09	21,01	20,86	21,42	147M	15.422
28/10/2024	4,13%	0,83	20,93	20,49	20,39	21,16	134M	14.140
25/10/2024	-1,62%	-0,33	20,10	20,41	20,06	20,48	71M	11.050
24/10/2024	0,89%	0,18	20,43	20,32	20,13	20,50	96M	12.725
23/10/2024	-0,34%	-0,07	20,25	20,07	20,04	20,32	93M	13.617
22/10/2024	-2,68%	-0,56	20,32	20,76	20,31	20,82	97M	11.293
21/10/2024	0,38%	0,08	20,88	20,76	20,67	20,98	66M	7.675
18/10/2024	-0,24%	-0,05	20,80	20,87	20,70	21,12	101M	13.128
17/10/2024	-1,37%	-0,29	20,85	20,82	20,59	20,95	67M	9.731
16/10/2024	2,42%	0,50	21,14	20,78	20,45	21,30	152M	16.368
15/10/2024	-1,57%	-0,33	20,64	21,08	20,55	21,15	171M	12.797
14/10/2024	0,62%	0,13	20,97	20,80	20,49	20,97	80M	10.911
11/10/2024	-0,33%	-0,07	20,84	20,69	20,64	20,88	43M	9.735
10/10/2024	1,06%	0,22	20,91	20,57	20,50	20,99	70M	9.067
09/10/2024	-1,38%	-0,29	20,69	20,80	20,46	20,85	83M	18.675
08/10/2024	-0,29%	-0,06	20,98	20,92	20,80	21,21	75M	10.084
07/10/2024	-0,66%	-0,14	21,04	21,34	20,93	21,44	73M	10.050
04/10/2024	0,33%	0,07	21,18	20,96	20,89	21,18	75M	10.040
03/10/2024	-1,77%	-0,38	21,11	21,19	20,69	21,19	93M	13.728
02/10/2024	0,42%	0,09	21,49	21,85	21,49	21,93	101M	16.136
01/10/2024	0,90%	0,19	21,40	21,48	21,21	21,62	93M	12.707
30/09/2024	-0,61%	-0,13	21,21	21,21	21,18	21,47	97M	9.961
27/09/2024	0,47%	0,10	21,34	21,20	21,03	21,50	167M	13.619
26/09/2024	1,68%	0,35	21,24	21,04	20,87	21,30	89M	12.079
25/09/2024	-2,88%	-0,62	20,89	21,65	20,80	21,65	156M	17.957
24/09/2024	1,89%	0,40	21,51	21,24	20,97	21,57	128M	16.432
23/09/2024	-1,12%	-0,24	21,11	21,30	21,02	21,34	89M	21.529
20/09/2024	-3,48%	-0,77	21,35	22,03	21,35	22,03	206M	25.913
19/09/2024	-1,16%	-0,26	22,12	22,60	22,04	22,64	116M	13.728
18/09/2024	-3,12%	-0,72	22,38	22,96	22,38	23,02	157M	20.756
17/09/2024	0,13%	0,03	23,10	22,80	22,70	23,11	92M	14.057
16/09/2024	1,18%	0,27	23,07	22,82	22,74	23,07	74M	13.595
13/09/2024	-0,09%	-0,02	22,80	23,13	22,80	23,17	113M	19.607
12/09/2024	-0,57%	-0,13	22,82	22,86	22,69	23,11	101M	14.615
11/09/2024	0,39%	0,09	22,95	22,88	22,76	23,18	97M	17.545
10/09/2024	-3,91%	-0,93	22,86	23,86	22,84	23,86	114M	16.269
09/09/2024	3,34%	0,77	23,79	23,55	23,47	24,27	169M	25.434
06/09/2024	-1,29%	-0,30	23,02	23,30	22,98	23,45	102M	17.660
05/09/2024	1,83%	0,42	23,32	22,87	22,71	23,32	138M	25.317
04/09/2024	0,93%	0,21	22,90	23,00	22,71	23,10	116M	17.095
03/09/2024	0,31%	0,07	22,69	22,56	22,48	22,85	103M	17.153
02/09/2024	-3,17%	-0,74	22,62	23,41	22,57	23,42	75M	10.335
30/08/2024	0,91%	0,21	23,36	23,00	22,69	23,48	330M	15.999
29/08/2024	-1,49%	-0,35	23,15	23,49	22,91	23,64	111M	22.219
28/08/2024	-0,25%	-0,06	23,50	23,56	23,36	23,64	67M	11.184
27/08/2024	-0,76%	-0,18	23,56	23,76	23,50	23,86	84M	11.455
26/08/2024	0,38%	0,09	23,74	23,80	23,60	23,94	145M	13.689
23/08/2024	0,25%	0,06	23,65	23,81	23,59	24,00	122M	17.983
22/08/2024	-0,46%	-0,11	23,59	23,89	23,54	23,93	123M	18.051
21/08/2024	0,38%	0,09	23,70	23,70	23,56	23,99	146M	23.213
20/08/2024	-1,42%	-0,34	23,61	23,96	23,61	24,07	117M	22.310
19/08/2024	-0,21%	-0,05	23,95	24,10	23,71	24,43	269M	35.448
16/08/2024	1,05%	0,25	24,00	23,89	23,67	24,11	216M	31.816
15/08/2024	0,64%	0,15	23,75	23,72	23,43	23,98	177M	21.087
14/08/2024	-1,34%	-0,32	23,60	23,75	23,60	24,04	137M	20.114
13/08/2024	3,59%	0,83	23,92	23,39	23,28	23,92	138M	21.447
12/08/2024	0,17%	0,04	23,09	23,45	23,09	23,45	87M	15.801
09/08/2024	2,58%	0,58	23,05	22,60	22,60	23,58	143M	25.789
08/08/2024	-5,94%	-1,42	22,47	22,55	22,12	23,05	410M	40.149
07/08/2024	8,00%	1,77	23,89	22,30	22,19	23,89	274M	22.018
06/08/2024	-0,09%	-0,02	22,12	22,23	22,10	22,49	186M	14.305
05/08/2024	-3,06%	-0,70	22,14	22,26	21,76	22,50	201M	21.412
02/08/2024	1,38%	0,31	22,84	22,70	22,26	22,97	119M	16.832
01/08/2024	1,44%	0,32	22,53	22,26	22,26	22,76	103M	17.466
31/07/2024	-1,11%	-0,25	22,21	22,47	22,00	22,66	107M	15.322
30/07/2024	-0,93%	-0,21	22,46	22,64	22,42	22,93	73M	8.496
29/07/2024	-1,00%	-0,23	22,67	22,70	22,56	22,84	42M	7.044
26/07/2024	3,06%	0,68	22,90	22,17	22,00	22,90	95M	14.200
25/07/2024	-2,42%	-0,55	22,22	22,77	22,22	22,80	99M	15.547
24/07/2024	-0,26%	-0,06	22,77	22,61	22,60	23,06	76M	16.975
23/07/2024	-1,08%	-0,25	22,83	23,25	22,69	23,38	104M	17.535
22/07/2024	-0,60%	-0,14	23,08	23,25	22,88	23,44	91M	13.430
19/07/2024	2,88%	0,65	23,22	22,27	22,25	23,24	107M	13.263
18/07/2024	-2,76%	-0,64	22,57	22,98	22,57	23,14	90M	15.831
17/07/2024	2,97%	0,67	23,21	22,68	22,50	23,23	100M	22.472
16/07/2024	0,62%	0,14	22,54	22,42	22,42	22,92	93M	14.333
15/07/2024	-1,32%	-0,30	22,40	22,79	22,31	22,88	65M	11.746
12/07/2024	-1,94%	-0,45	22,70	23,09	22,66	23,19	74M	15.011
11/07/2024	0,65%	0,15	23,15	23,05	22,92	23,29	97M	16.064
10/07/2024	0,09%	0,02	23,00	23,23	22,70	23,39	126M	20.195
09/07/2024	1,73%	0,39	22,98	22,54	22,38	23,22	106M	19.315
08/07/2024	2,22%	0,49	22,59	22,30	21,74	22,59	72M	11.095
05/07/2024	1,05%	0,23	22,10	22,00	21,73	22,22	59M	13.595
04/07/2024	0,00%	0,00	21,87	22,11	21,86	22,27	47M	6.964
03/07/2024	1,67%	0,36	21,87	21,57	21,56	22,16	64M	11.936
02/07/2024	-1,06%	-0,23	21,51	21,74	21,38	21,77	61M	11.916
01/07/2024	0,65%	0,14	21,74	21,57	21,44	21,87	66M	9.611
28/06/2024	-2,09%	-0,46	21,60	21,96	21,60	21,96	77M	13.316
27/06/2024	2,51%	0,54	22,06	21,53	21,49	22,06	91M	13.165
26/06/2024	-0,88%	-0,19	21,52	21,53	21,32	21,74	88M	14.598
25/06/2024	-1,63%	-0,36	21,71	22,01	21,62	22,03	63M	11.147
24/06/2024	2,22%	0,48	22,07	21,80	21,51	22,10	111M	9.843
21/06/2024	0,28%	0,06	21,59	21,35	21,35	21,87	133M	13.347
20/06/2024	-0,65%	-0,14	21,53	21,83	21,32	21,92	77M	16.691
19/06/2024	0,93%	0,20	21,67	21,28	21,26	21,70	34M	5.947
18/06/2024	-0,46%	-0,10	21,47	21,57	21,30	21,75	65M	11.057
17/06/2024	-0,83%	-0,18	21,57	21,57	21,40	21,83	73M	10.956
14/06/2024	0,18%	0,04	21,75	22,21	21,68	22,45	108M	13.263
13/06/2024	-0,55%	-0,12	21,71	21,83	21,54	21,99	86M	12.392
12/06/2024	-3,96%	-0,90	21,83	22,72	21,83	22,90	137M	25.011
11/06/2024	0,98%	0,22	22,73	22,76	22,38	22,95	94M	14.155
10/06/2024	1,58%	0,35	22,51	22,08	22,08	22,67	67M	13.756
07/06/2024	-3,32%	-0,76	22,16	22,70	22,16	22,80	126M	15.316
06/06/2024	-0,39%	-0,09	22,92	23,01	22,78	23,28	67M	9.721
05/06/2024	0,13%	0,03	23,01	22,83	22,76	23,18	115M	14.138
04/06/2024	-0,17%	-0,04	22,98	22,89	22,48	23,03	133M	16.854
03/06/2024	-0,65%	-0,15	23,02	23,23	22,86	23,33	74M	14.433
31/05/2024	-1,82%	-0,43	23,17	23,46	23,07	23,58	431M	25.771
29/05/2024	-1,54%	-0,37	23,60	23,63	23,58	23,88	58M	11.270
28/05/2024	0,00%	0,00	23,97	24,25	23,82	24,25	75M	17.160
27/05/2024	0,55%	0,13	23,97	23,84	23,81	24,12	30M	5.135
24/05/2024	-0,13%	-0,03	23,84	23,87	23,83	24,44	66M	9.261
23/05/2024	-2,49%	-0,61	23,87	24,42	23,87	24,59	160M	12.679
22/05/2024	-0,57%	-0,14	24,48	24,45	24,42	25,08	142M	19.463
21/05/2024	-0,12%	-0,03	24,62	24,63	24,50	24,82	72M	7.942
20/05/2024	-0,76%	-0,19	24,65	24,71	24,56	24,94	43M	6.629
17/05/2024	-1,43%	-0,36	24,84	25,09	24,64	25,27	80M	13.751
16/05/2024	0,28%	0,07	25,20	25,56	25,02	25,68	70M	10.682
15/05/2024	1,49%	0,37	25,13	25,01	24,52	25,24	98M	11.655
14/05/2024	1,27%	0,31	24,76	24,52	24,52	25,01	138M	12.253
13/05/2024	-0,12%	-0,03	24,45	24,49	24,22	24,84	95M	13.359
10/05/2024	-2,47%	-0,62	24,48	24,90	24,40	25,03	176M	18.161
09/05/2024	-6,34%	-1,70	25,10	25,13	24,38	25,51	430M	43.999
08/05/2024	0,68%	0,18	26,80	26,51	26,23	26,93	100M	12.645
07/05/2024	1,64%	0,43	26,62	26,47	26,31	26,72	68M	9.873
06/05/2024	-1,65%	-0,44	26,19	26,64	26,17	26,94	144M	14.876
03/05/2024	1,10%	0,29	26,63	26,97	26,59	27,13	89M	12.694
02/05/2024	1,90%	0,49	26,34	26,28	26,19	26,80	87M	13.246
30/04/2024	-2,23%	-0,59	25,85	26,33	25,85	26,51	73M	10.787
29/04/2024	-0,23%	-0,06	26,44	26,37	26,32	26,63	47M	6.950
26/04/2024	0,72%	0,19	26,50	26,41	26,25	26,78	79M	8.923
25/04/2024	2,73%	0,70	26,31	25,65	25,57	26,31	102M	10.513
24/04/2024	-1,61%	-0,42	25,61	25,97	25,61	26,10	78M	12.776
23/04/2024	-2,18%	-0,58	26,03	26,34	26,00	26,54	95M	14.344
22/04/2024	0,15%	0,04	26,61	26,66	26,47	27,09	87M	13.152
19/04/2024	0,08%	0,02	26,57	26,67	26,46	26,86	68M	13.036
18/04/2024	-0,90%	-0,24	26,55	26,79	26,33	26,94	87M	13.479
17/04/2024	-0,56%	-0,15	26,79	26,87	26,52	26,92	81M	14.913
16/04/2024	0,11%	0,03	26,94	26,48	26,41	27,21	127M	18.267
15/04/2024	-0,04%	-0,01	26,91	26,90	26,65	27,16	95M	13.582
12/04/2024	-3,10%	-0,86	26,92	27,46	26,77	27,74	122M	15.803
11/04/2024	0,29%	0,08	27,78	27,45	27,42	27,92	73M	12.360
10/04/2024	-3,11%	-0,89	27,70	28,37	27,50	28,67	147M	22.873
09/04/2024	0,00%	0,00	28,59	28,78	28,33	28,78	65M	11.361
08/04/2024	2,44%	0,68	28,59	27,84	27,68	28,62	76M	10.723
05/04/2024	-1,20%	-0,34	27,91	28,17	27,72	28,30	91M	15.479
04/04/2024	0,00%	0,00	28,25	28,26	28,09	29,17	150M	20.063
03/04/2024	0,68%	0,19	28,25	28,06	27,46	28,28	134M	13.866
02/04/2024	-0,25%	-0,07	28,06	27,62	27,07	28,29	267M	21.296
01/04/2024	-1,19%	-0,34	28,13	28,21	27,96	28,64	69M	10.760
28/03/2024	1,21%	0,34	28,47	28,15	28,15	28,67	107M	12.800
27/03/2024	2,63%	0,72	28,13	27,60	27,40	28,24	80M	10.290
26/03/2024	-1,44%	-0,40	27,41	27,86	27,41	27,94	80M	9.115
25/03/2024	0,04%	0,01	27,81	27,80	27,63	28,08	105M	14.413
22/03/2024	-1,63%	-0,46	27,80	28,10	27,76	28,27	123M	9.961
21/03/2024	-1,26%	-0,36	28,26	28,57	28,26	28,80	72M	7.608
20/03/2024	0,81%	0,23	28,62	28,28	28,10	28,68	112M	11.862
19/03/2024	0,00%	0,00	28,39	28,28	28,21	28,64	78M	9.482
18/03/2024	-0,39%	-0,11	28,39	28,50	27,97	28,64	76M	10.344
15/03/2024	-0,73%	-0,21	28,50	28,45	28,38	28,90	208M	10.223
14/03/2024	0,56%	0,16	28,71	28,42	28,34	28,89	92M	13.096
13/03/2024	0,18%	0,05	28,55	28,56	28,29	28,81	90M	11.217
12/03/2024	0,32%	0,09	28,50	28,67	28,19	28,79	85M	12.870
11/03/2024	-1,56%	-0,45	28,41	28,57	28,28	28,91	105M	13.538
08/03/2024	-0,48%	-0,14	28,86	28,30	28,30	29,05	112M	14.392
07/03/2024	-0,41%	-0,12	29,00	29,08	28,74	29,38	343M	14.321
06/03/2024	0,41%	0,12	29,12	29,04	28,85	29,35	220M	17.304
05/03/2024	-0,68%	-0,20	29,00	29,23	28,26	29,31	578M	32.858
04/03/2024	-0,71%	-0,21	29,20	29,50	29,12	29,67	144M	15.002
01/03/2024	0,17%	0,05	29,41	29,28	28,99	29,50	157M	17.252
29/02/2024	-3,86%	-1,18	29,36	30,69	28,69	30,93	575M	34.430
28/02/2024	-1,00%	-0,31	30,54	30,71	30,36	31,05	202M	17.685
27/02/2024	-0,06%	-0,02	30,85	30,92	30,78	31,24	176M	19.018
26/02/2024	1,18%	0,36	30,87	30,40	30,40	30,87	105M	13.113
23/02/2024	-1,49%	-0,46	30,51	31,10	30,40	31,10	146M	17.266
22/02/2024	-0,35%	-0,11	30,97	31,28	30,50	31,28	217M	20.717
21/02/2024	1,80%	0,55	31,08	30,43	30,23	31,09	270M	24.589
20/02/2024	2,38%	0,71	30,53	29,82	29,61	30,53	234M	18.574
19/02/2024	-0,03%	-0,01	29,82	29,90	29,39	29,91	66M	6.542
16/02/2024	1,26%	0,37	29,83	29,61	29,22	30,00	132M	16.042
15/02/2024	0,75%	0,22	29,46	29,41	28,89	29,62	105M	12.925
14/02/2024	-1,32%	-0,39	29,24	29,49	29,01	29,58	87M	11.373
09/02/2024	1,79%	0,52	29,63	29,00	29,00	29,89	139M	13.227
08/02/2024	0,55%	0,16	29,11	28,84	28,38	29,11	158M	14.858
07/02/2024	2,12%	0,60	28,95	28,60	28,37	29,00	186M	14.899
06/02/2024	0,60%	0,17	28,35	28,30	27,82	28,41	215M	19.859
05/02/2024	1,95%	0,54	28,18	27,64	27,49	28,25	112M	12.493
02/02/2024	-2,88%	-0,82	27,64	28,30	27,30	28,49	159M	19.645
01/02/2024	1,03%	0,29	28,46	28,25	28,11	28,53	138M	18.081
31/01/2024	1,26%	0,35	28,17	28,01	27,85	28,44	135M	14.597
30/01/2024	-0,39%	-0,11	27,82	27,85	27,62	27,90	261M	13.719
29/01/2024	-1,34%	-0,38	27,93	28,40	27,80	28,61	80M	8.353
26/01/2024	1,29%	0,36	28,31	27,95	27,84	28,39	105M	10.797
25/01/2024	0,47%	0,13	27,95	27,82	27,52	27,97	97M	12.118
24/01/2024	-0,47%	-0,13	27,82	27,94	27,47	27,99	160M	13.351
23/01/2024	1,08%	0,30	27,95	27,79	27,36	27,95	112M	12.055
22/01/2024	-0,04%	-0,01	27,65	27,65	27,35	27,80	98M	9.802
19/01/2024	0,95%	0,26	27,66	27,50	27,19	27,82	163M	14.329
18/01/2024	-1,12%	-0,31	27,40	27,71	26,96	27,71	125M	15.956
17/01/2024	1,65%	0,45	27,71	27,06	27,06	27,75	142M	20.661
16/01/2024	-2,85%	-0,80	27,26	27,86	27,04	27,97	202M	22.685
15/01/2024	0,54%	0,15	28,06	27,85	27,63	28,06	39M	5.597
12/01/2024	2,20%	0,60	27,91	27,15	27,03	27,98	212M	13.371
11/01/2024	0,77%	0,21	27,31	27,00	26,64	27,31	129M	12.942
10/01/2024	-0,11%	-0,03	27,10	27,01	26,95	27,35	84M	13.350
09/01/2024	1,23%	0,33	27,13	26,66	26,51	27,17	114M	11.345
08/01/2024	-1,11%	-0,30	26,80	27,12	26,74	27,50	201M	15.429
05/01/2024	2,30%	0,61	27,10	26,49	26,33	27,26	131M	17.335
04/01/2024	-0,15%	-0,04	26,49	26,45	25,73	26,58	123M	13.167
03/01/2024	-0,19%	-0,05	26,53	26,49	26,38	26,94	118M	13.116
02/01/2024	0,26%	0,07	26,58	26,24	26,11	26,65	125M	14.106
28/12/2023	0,34%	0,09	26,51	26,47	26,32	26,59	104M	10.396
27/12/2023	0,19%	0,05	26,42	26,36	26,05	26,53	95M	7.951
26/12/2023	0,27%	0,07	26,37	26,29	26,07	26,42	83M	8.586
22/12/2023	0,15%	0,04	26,30	26,35	26,03	26,50	100M	18.249
21/12/2023	1,98%	0,51	26,26	25,86	25,59	26,34	145M	15.699
20/12/2023	-1,08%	-0,28	25,75	26,03	25,75	26,26	142M	12.429
19/12/2023	1,28%	0,33	26,03	25,69	25,69	26,05	134M	13.600
18/12/2023	1,10%	0,28	25,70	25,45	25,45	25,80	124M	14.419
15/12/2023	-2,31%	-0,60	25,42	26,11	25,27	26,28	170M	15.709
14/12/2023	1,01%	0,26	26,02	26,00	25,81	26,19	162M	21.526
13/12/2023	1,26%	0,32	25,76	25,36	25,34	25,85	152M	22.605
12/12/2023	-1,85%	-0,48	25,44	25,78	25,32	26,03	105M	11.063
11/12/2023	0,08%	0,02	25,92	25,70	25,69	26,04	61M	8.898
08/12/2023	1,57%	0,40	25,90	25,68	25,40	25,93	148M	18.074
07/12/2023	-0,20%	-0,05	25,50	25,54	25,31	25,77	127M	13.131
06/12/2023	2,53%	0,63	25,55	24,92	24,91	25,70	216M	24.540
05/12/2023	-2,20%	-0,56	24,92	25,50	24,52	25,57	246M	24.865
04/12/2023	-0,43%	-0,11	25,48	25,49	25,20	25,59	124M	14.223
01/12/2023	1,35%	0,34	25,59	25,21	25,05	25,76	100M	14.247
30/11/2023	2,14%	0,53	25,25	24,98	24,70	25,50	313M	29.891
29/11/2023	-0,92%	-0,23	24,72	24,92	24,45	25,00	209M	19.855
28/11/2023	2,04%	0,50	24,95	24,50	24,24	25,05	235M	24.127
27/11/2023	0,45%	0,11	24,45	24,52	24,08	24,85	170M	18.236
24/11/2023	-0,45%	-0,11	24,34	24,45	24,14	24,48	87M	14.701
23/11/2023	-0,33%	-0,08	24,45	24,48	24,23	24,59	104M	8.474
22/11/2023	-1,01%	-0,25	24,53	24,80	24,20	24,88	232M	29.704
21/11/2023	-1,51%	-0,38	24,78	24,95	24,49	25,05	124M	17.725
20/11/2023	2,19%	0,54	25,16	24,61	24,40	25,26	135M	18.042
17/11/2023	-0,16%	-0,04	24,62	24,72	24,28	24,92	181M	20.046
16/11/2023	0,65%	0,16	24,66	24,67	24,38	24,91	339M	31.223
14/11/2023	2,34%	0,56	24,50	24,00	23,88	24,83	200M	28.207
13/11/2023	2,22%	0,52	23,94	23,39	23,38	23,94	209M	22.422
10/11/2023	-0,09%	-0,02	23,42	23,50	22,97	23,88	299M	26.870
09/11/2023	-0,68%	-0,16	23,44	23,90	23,06	24,44	459M	38.302
08/11/2023	7,27%	1,60	23,60	21,97	21,90	23,60	170M	15.962
07/11/2023	0,73%	0,16	22,00	21,80	21,78	22,57	252M	26.841
06/11/2023	2,34%	0,50	21,84	21,47	21,37	21,84	85M	13.118
03/11/2023	0,61%	0,13	21,34	21,51	21,29	21,80	177M	18.340
01/11/2023	3,72%	0,76	21,21	20,62	20,55	21,25	187M	18.094
31/10/2023	0,29%	0,06	20,45	20,46	20,30	20,70	80M	9.837
30/10/2023	-0,39%	-0,08	20,39	20,60	20,09	20,78	102M	17.023
27/10/2023	-2,52%	-0,53	20,47	20,95	20,26	21,14	96M	14.727
26/10/2023	4,12%	0,83	21,00	20,20	20,18	21,20	198M	31.062
25/10/2023	1,36%	0,27	20,17	19,95	19,91	20,31	100M	15.093
24/10/2023	0,86%	0,17	19,90	19,85	19,67	19,99	133M	17.384
23/10/2023	-0,40%	-0,08	19,73	19,78	19,61	19,82	131M	17.972
20/10/2023	0,35%	0,07	19,81	19,67	19,57	20,08	129M	19.485
19/10/2023	-0,10%	-0,02	19,74	19,81	19,62	20,04	134M	19.488
18/10/2023	-0,30%	-0,06	19,76	19,69	19,51	19,94	150M	24.452
17/10/2023	-1,93%	-0,39	19,82	20,05	19,69	20,17	80M	19.250
16/10/2023	1,81%	0,36	20,21	19,96	19,87	20,29	99M	16.371
13/10/2023	0,35%	0,07	19,85	19,84	19,64	19,99	128M	20.038
11/10/2023	1,28%	0,25	19,78	19,55	19,55	19,88	137M	14.839
10/10/2023	3,01%	0,57	19,53	19,00	18,92	19,53	102M	11.968
09/10/2023	2,43%	0,45	18,96	18,52	18,49	19,00	103M	11.456
06/10/2023	1,15%	0,21	18,51	18,16	17,87	18,52	100M	11.951
05/10/2023	-0,81%	-0,15	18,30	18,49	18,11	18,56	82M	8.327
04/10/2023	0,99%	0,18	18,45	18,32	18,13	18,64	142M	11.335
03/10/2023	-0,11%	-0,02	18,27	18,24	18,14	18,83	107M	13.524
02/10/2023	-2,45%	-0,46	18,29	18,63	18,29	18,79	53M	8.065
29/09/2023	0,86%	0,16	18,75	18,83	18,56	18,86	92M	8.641
28/09/2023	1,58%	0,29	18,59	18,27	18,12	18,72	98M	14.425
27/09/2023	1,10%	0,20	18,30	18,17	18,02	18,45	93M	16.501
26/09/2023	-2,84%	-0,53	18,10	18,56	18,10	18,58	97M	12.361
25/09/2023	0,00%	0,00	18,63	18,63	18,42	18,76	56M	6.014
22/09/2023	-0,48%	-0,09	18,63	18,75	18,50	18,84	147M	12.473
21/09/2023	-1,27%	-0,24	18,72	18,65	18,58	19,01	133M	18.394
20/09/2023	1,12%	0,21	18,96	18,85	18,84	19,24	64M	7.852
19/09/2023	-2,19%	-0,42	18,75	19,15	18,61	19,19	82M	10.382
18/09/2023	0,68%	0,13	19,17	19,15	19,06	19,47	103M	11.544
15/09/2023	1,55%	0,29	19,04	18,76	18,76	19,27	132M	10.282
14/09/2023	2,29%	0,42	18,75	18,33	18,33	18,90	87M	11.543
13/09/2023	-4,08%	-0,78	18,33	18,82	18,29	18,91	216M	24.074
12/09/2023	0,79%	0,15	19,11	19,00	18,89	19,20	105M	11.799
11/09/2023	3,16%	0,58	18,96	18,38	18,38	18,96	93M	12.690
08/09/2023	0,22%	0,04	18,38	18,30	18,23	18,60	103M	10.051
06/09/2023	0,05%	0,01	18,34	18,32	18,19	18,66	75M	9.799
05/09/2023	-0,05%	-0,01	18,33	18,20	18,16	18,50	58M	8.632
04/09/2023	-0,38%	-0,07	18,34	18,27	18,19	18,54	42M	5.656
01/09/2023	1,38%	0,25	18,41	18,26	18,26	18,58	73M	9.557
31/08/2023	-3,04%	-0,57	18,16	18,71	18,09	18,77	103M	9.404
30/08/2023	-0,64%	-0,12	18,73	18,91	18,71	18,94	35M	6.238
29/08/2023	1,29%	0,24	18,85	18,69	18,55	18,85	51M	7.829
28/08/2023	0,54%	0,10	18,61	18,64	18,29	18,70	46M	6.346
25/08/2023	0,27%	0,05	18,51	18,46	18,36	18,62	58M	9.337
24/08/2023	-0,65%	-0,12	18,46	18,47	18,39	18,65	43M	8.635
23/08/2023	0,32%	0,06	18,58	18,35	18,32	18,63	94M	16.576
22/08/2023	1,48%	0,27	18,52	18,25	18,11	18,56	77M	12.468
21/08/2023	-0,27%	-0,05	18,25	18,00	17,93	18,34	74M	11.872
18/08/2023	-1,51%	-0,28	18,30	18,34	18,13	18,52	76M	16.730
17/08/2023	-0,80%	-0,15	18,58	18,77	18,53	19,00	114M	15.710
16/08/2023	-0,05%	-0,01	18,73	18,58	18,58	19,14	109M	17.275
15/08/2023	0,81%	0,15	18,74	18,57	18,33	19,64	171M	20.411
14/08/2023	-0,11%	-0,02	18,59	18,61	18,47	18,86	69M	11.610
11/08/2023	0,59%	0,11	18,61	18,52	18,44	18,91	66M	11.595
10/08/2023	-3,50%	-0,67	18,50	19,12	17,97	19,12	230M	29.914
09/08/2023	-0,62%	-0,12	19,17	19,28	18,81	19,31	130M	19.932
08/08/2023	0,16%	0,03	19,29	19,04	18,84	19,49	74M	14.735
07/08/2023	1,10%	0,21	19,26	18,94	18,94	19,41	50M	7.185
04/08/2023	0,11%	0,02	19,05	18,94	18,90	19,56	90M	14.114
03/08/2023	-0,16%	-0,03	19,03	19,13	18,88	19,30	66M	10.568
02/08/2023	0,42%	0,08	19,06	18,98	18,75	19,15	56M	6.998
01/08/2023	0,48%	0,09	18,98	18,63	18,58	19,07	67M	9.148
31/07/2023	0,05%	0,01	18,89	18,95	18,81	19,05	56M	7.555
28/07/2023	0,96%	0,18	18,88	18,91	18,65	18,98	49M	9.020
27/07/2023	-1,42%	-0,27	18,70	19,00	18,68	19,17	78M	11.358
26/07/2023	-1,81%	-0,35	18,97	19,24	18,76	19,32	90M	10.206
25/07/2023	-0,72%	-0,14	19,32	19,88	19,15	19,90	63M	11.619
24/07/2023	1,94%	0,37	19,46	18,90	18,83	19,46	106M	20.755
21/07/2023	1,17%	0,22	19,09	18,99	18,82	19,27	66M	14.202
20/07/2023	-0,05%	-0,01	18,87	19,06	18,50	19,06	73M	13.925
19/07/2023	-2,53%	-0,49	18,88	19,25	18,56	19,27	91M	14.744
18/07/2023	-1,87%	-0,37	19,37	19,66	19,16	19,76	107M	18.241
17/07/2023	0,00%	0,00	19,74	19,68	19,52	19,93	127M	18.506
14/07/2023	-0,25%	-0,05	19,74	19,70	19,52	19,88	139M	16.608
13/07/2023	2,70%	0,52	19,79	19,32	19,32	19,93	141M	17.836
12/07/2023	0,21%	0,04	19,27	19,21	19,14	19,50	84M	12.322
11/07/2023	-0,93%	-0,18	19,23	19,29	18,69	19,29	143M	21.642
10/07/2023	0,57%	0,11	19,41	19,20	19,11	19,54	95M	15.491
07/07/2023	4,61%	0,85	19,30	18,62	18,52	19,39	182M	19.669
06/07/2023	-2,12%	-0,40	18,45	18,76	18,34	18,89	81M	14.425
05/07/2023	0,69%	0,13	18,85	18,69	18,58	19,03	98M	15.306
04/07/2023	-1,00%	-0,19	18,72	18,94	18,66	19,01	34M	7.525
03/07/2023	0,11%	0,02	18,91	18,93	18,85	19,18	81M	12.526
30/06/2023	0,75%	0,14	18,89	18,90	18,76	19,13	143M	23.162
29/06/2023	4,98%	0,89	18,75	17,89	17,89	19,01	217M	26.857
28/06/2023	0,17%	0,03	17,86	17,81	17,70	18,07	66M	12.582
27/06/2023	-1,44%	-0,26	17,83	18,11	17,56	18,14	152M	24.571
26/06/2023	-0,11%	-0,02	18,09	18,16	17,95	18,16	88M	13.038
23/06/2023	0,00%	0,00	18,11	18,01	17,76	18,14	96M	13.322
22/06/2023	-1,20%	-0,22	18,11	18,11	17,78	18,20	130M	16.970
21/06/2023	0,83%	0,15	18,33	18,07	18,07	18,47	87M	13.668
20/06/2023	1,51%	0,27	18,18	17,90	17,74	18,18	117M	14.812
19/06/2023	1,53%	0,27	17,91	17,63	17,54	17,95	40M	6.120
16/06/2023	-1,51%	-0,27	17,64	17,75	17,60	17,93	153M	12.423
15/06/2023	-0,50%	-0,09	17,91	17,97	17,82	18,07	91M	13.709
14/06/2023	1,01%	0,18	18,00	17,99	17,71	18,07	149M	20.199
13/06/2023	-0,61%	-0,11	17,82	17,97	17,70	18,01	109M	21.650
12/06/2023	-0,94%	-0,17	17,93	18,22	17,89	18,23	79M	11.982
09/06/2023	2,14%	0,38	18,10	17,88	17,74	18,26	142M	22.517
07/06/2023	-0,89%	-0,16	17,72	18,00	17,48	18,08	174M	26.400
06/06/2023	-0,61%	-0,11	17,88	18,14	17,73	18,23	148M	26.381
05/06/2023	-0,06%	-0,01	17,99	17,85	17,84	18,14	65M	12.535
02/06/2023	1,98%	0,35	18,00	17,88	17,84	18,33	199M	29.979
01/06/2023	4,25%	0,72	17,65	16,92	16,88	17,65	192M	17.238
31/05/2023	-0,24%	-0,04	16,93	16,97	16,74	16,99	208M	11.654
30/05/2023	0,24%	0,04	16,97	17,11	16,69	17,24	108M	13.556
29/05/2023	0,65%	0,11	16,93	16,89	16,71	16,94	73M	10.200
26/05/2023	-1,58%	-0,27	16,82	17,28	16,61	17,32	108M	17.447
25/05/2023	-2,01%	-0,35	17,09	17,68	17,06	18,02	160M	17.855
24/05/2023	1,10%	0,19	17,44	17,10	16,99	17,69	166M	31.464
23/05/2023	-0,86%	-0,15	17,25	17,47	17,22	17,57	74M	14.056
22/05/2023	-0,68%	-0,12	17,40	17,40	17,15	17,72	122M	17.892
19/05/2023	-0,57%	-0,10	17,52	17,76	17,30	17,78	161M	16.207
18/05/2023	2,44%	0,42	17,62	17,19	17,19	17,75	173M	24.715
17/05/2023	1,71%	0,29	17,20	16,95	16,91	17,31	95M	15.712
16/05/2023	-0,35%	-0,06	16,91	16,96	16,85	17,26	115M	15.209
15/05/2023	0,30%	0,05	16,97	16,97	16,80	17,10	110M	9.562
12/05/2023	-1,69%	-0,29	16,92	16,90	16,73	17,01	105M	17.018
11/05/2023	3,86%	0,64	17,21	16,51	16,45	17,51	194M	23.201
10/05/2023	-1,02%	-0,17	16,57	16,73	16,47	16,92	113M	15.896
09/05/2023	0,06%	0,01	16,74	16,86	16,62	17,14	118M	15.699
08/05/2023	2,20%	0,36	16,73	16,31	16,28	17,00	136M	22.561
05/05/2023	1,11%	0,18	16,37	16,28	15,94	16,49	185M	25.209
04/05/2023	11,81%	1,71	16,19	15,62	15,31	16,35	544M	55.058
03/05/2023	1,47%	0,21	14,48	14,30	14,16	14,59	123M	14.351
02/05/2023	-1,18%	-0,17	14,27	14,32	13,99	14,59	171M	23.886
28/04/2023	1,91%	0,27	14,44	14,20	14,13	14,58	108M	15.081
27/04/2023	0,07%	0,01	14,17	14,18	14,01	14,25	79M	14.524
26/04/2023	-2,14%	-0,31	14,16	14,41	14,11	14,50	96M	13.066
25/04/2023	-0,82%	-0,12	14,47	14,58	14,44	14,66	111M	17.588
24/04/2023	1,60%	0,23	14,59	14,35	14,21	14,68	130M	13.667
20/04/2023	-0,97%	-0,14	14,36	14,51	14,26	14,69	161M	20.505
19/04/2023	-0,55%	-0,08	14,50	14,53	14,43	14,74	178M	17.159
18/04/2023	0,83%	0,12	14,58	14,50	14,34	14,68	118M	22.517
17/04/2023	-2,36%	-0,35	14,46	14,63	14,22	14,72	184M	19.868
14/04/2023	0,54%	0,08	14,81	14,60	14,49	14,91	103M	16.855
13/04/2023	-1,07%	-0,16	14,73	14,90	14,73	14,99	100M	13.578
12/04/2023	1,09%	0,16	14,89	14,69	14,56	15,06	171M	27.032
11/04/2023	1,94%	0,28	14,73	14,60	14,53	14,88	110M	19.583
10/04/2023	0,14%	0,02	14,45	14,56	14,39	14,61	115M	19.485
06/04/2023	0,84%	0,12	14,43	14,22	14,10	14,58	128M	20.279
05/04/2023	0,85%	0,12	14,31	14,19	13,92	14,44	113M	17.023
04/04/2023	1,57%	0,22	14,19	14,05	14,01	14,36	103M	15.627
03/04/2023	0,07%	0,01	13,97	14,00	13,66	14,03	72M	13.034
31/03/2023	2,35%	0,32	13,96	13,62	13,61	14,04	119M	17.690
30/03/2023	0,37%	0,05	13,64	13,76	13,36	13,92	134M	19.541
29/03/2023	1,12%	0,15	13,59	13,55	13,34	13,72	91M	14.521
28/03/2023	0,67%	0,09	13,44	13,28	12,67	13,51	122M	21.496
27/03/2023	1,99%	0,26	13,35	13,23	13,05	13,38	61M	9.325
24/03/2023	-0,53%	-0,07	13,09	13,22	13,04	13,29	78M	13.907
23/03/2023	-3,09%	-0,42	13,16	13,60	13,09	13,87	83M	15.131
22/03/2023	-0,29%	-0,04	13,58	13,63	13,35	14,06	158M	21.907
21/03/2023	2,95%	0,39	13,62	13,31	13,20	13,82	99M	15.573
20/03/2023	-0,45%	-0,06	13,23	13,20	13,19	13,45	84M	11.784
17/03/2023	-0,37%	-0,05	13,29	13,25	12,99	13,43	132M	15.608
16/03/2023	1,68%	0,22	13,34	13,12	13,01	13,47	87M	10.893
15/03/2023	-0,68%	-0,09	13,12	13,07	12,78	13,24	87M	16.134
14/03/2023	-0,15%	-0,02	13,21	13,20	13,08	13,52	57M	10.821
13/03/2023	-1,93%	-0,26	13,23	13,39	13,14	13,46	57M	10.682
10/03/2023	-1,24%	-0,17	13,49	13,59	13,31	13,69	80M	12.871
09/03/2023	-0,80%	-0,11	13,66	13,72	13,66	14,02	75M	12.099
08/03/2023	4,32%	0,57	13,77	13,20	13,18	13,77	98M	11.534
07/03/2023	-1,42%	-0,19	13,20	13,30	13,03	13,44	59M	8.988
06/03/2023	3,00%	0,39	13,39	13,06	12,67	13,39	101M	14.122
03/03/2023	0,85%	0,11	13,00	12,89	12,82	13,12	98M	13.444
02/03/2023	-0,77%	-0,10	12,89	12,99	12,83	13,16	115M	15.895
01/03/2023	-1,44%	-0,19	12,99	13,19	12,78	13,35	76M	17.527
28/02/2023	-1,72%	-0,23	13,18	13,40	13,18	13,60	141M	12.863
27/02/2023	-1,03%	-0,14	13,41	13,51	13,10	13,63	120M	13.564
24/02/2023	-1,17%	-0,16	13,55	13,52	13,48	13,85	130M	19.770
23/02/2023	2,47%	0,33	13,71	13,40	13,38	13,85	116M	18.325
22/02/2023	1,29%	0,17	13,38	13,25	12,86	13,38	143M	25.891
17/02/2023	2,48%	0,32	13,21	12,83	12,83	13,39	226M	25.348
16/02/2023	-1,68%	-0,22	12,89	12,52	12,46	13,12	284M	42.492
15/02/2023	3,47%	0,44	13,11	12,65	12,61	13,37	141M	21.740
14/02/2023	-2,91%	-0,38	12,67	13,02	12,62	13,10	59M	11.123
13/02/2023	0,54%	0,07	13,05	12,90	12,87	13,26	46M	9.151
10/02/2023	1,33%	0,17	12,98	12,71	12,70	13,17	63M	10.153
09/02/2023	-3,10%	-0,41	12,81	13,18	12,71	13,34	142M	26.764
08/02/2023	4,59%	0,58	13,22	12,63	12,58	13,26	72M	11.129
07/02/2023	-1,71%	-0,22	12,64	12,86	12,44	12,95	83M	12.435
06/02/2023	4,30%	0,53	12,86	12,32	12,29	12,90	91M	18.454
03/02/2023	-3,45%	-0,44	12,33	12,69	12,20	12,69	115M	21.287
02/02/2023	-0,85%	-0,11	12,77	12,83	12,67	13,24	113M	25.278
01/02/2023	-2,35%	-0,31	12,88	13,13	12,85	13,23	124M	27.317
31/01/2023	2,65%	0,34	13,19	12,95	12,93	13,29	89M	12.134
30/01/2023	-1,98%	-0,26	12,85	13,10	12,78	13,17	63M	14.284
27/01/2023	-0,30%	-0,04	13,11	13,13	12,85	13,25	78M	16.999
26/01/2023	-0,08%	-0,01	13,15	13,16	13,04	13,34	45M	10.293
25/01/2023	1,46%	0,19	13,16	12,93	12,79	13,30	57M	9.536
24/01/2023	4,26%	0,53	12,97	12,54	12,46	13,08	58M	8.641
23/01/2023	-1,43%	-0,18	12,44	12,63	12,44	12,80	34M	7.240
20/01/2023	-1,94%	-0,25	12,62	12,83	12,47	12,87	39M	9.009
19/01/2023	-0,39%	-0,05	12,87	12,80	12,59	12,99	81M	9.821
18/01/2023	1,57%	0,20	12,92	12,87	12,77	13,16	67M	9.914
17/01/2023	3,00%	0,37	12,72	12,40	12,40	12,80	38M	7.190
16/01/2023	-1,91%	-0,24	12,35	12,49	12,15	12,56	41M	10.783
13/01/2023	-4,04%	-0,53	12,59	12,89	12,58	12,99	57M	10.638
12/01/2023	-0,15%	-0,02	13,12	13,12	13,04	13,50	62M	10.949
11/01/2023	3,30%	0,42	13,14	12,71	12,61	13,19	86M	14.401
10/01/2023	3,41%	0,42	12,72	12,21	12,12	12,78	58M	11.967
09/01/2023	-0,32%	-0,04	12,30	12,33	12,13	12,40	48M	10.085
06/01/2023	1,15%	0,14	12,34	12,20	12,11	12,48	57M	10.101
05/01/2023	1,33%	0,16	12,20	12,12	11,80	12,30	99M	14.445
04/01/2023	2,38%	0,28	12,04	11,90	11,63	12,31	101M	20.435
03/01/2023	-1,59%	-0,19	11,76	11,91	11,72	12,23	67M	14.047
02/01/2023	-5,23%	-0,66	11,95	12,40	11,85	12,52	36M	10.920
29/12/2022	-0,71%	-0,09	12,61	12,75	12,60	12,94	66M	10.801
28/12/2022	3,42%	0,42	12,70	12,24	12,13	12,88	51M	12.365
27/12/2022	-0,57%	-0,07	12,28	12,42	12,10	12,49	41M	10.851
26/12/2022	-3,82%	-0,49	12,35	12,68	12,30	12,83	29M	5.655
23/12/2022	1,90%	0,24	12,84	12,65	12,64	12,97	28M	4.443
22/12/2022	1,20%	0,15	12,60	12,45	12,40	12,75	47M	7.506
21/12/2022	-0,24%	-0,03	12,45	12,54	12,29	12,75	91M	21.263
20/12/2022	2,72%	0,33	12,48	12,13	11,95	12,79	123M	27.031
19/12/2022	3,05%	0,36	12,15	11,83	11,77	12,17	85M	19.577
16/12/2022	-1,67%	-0,20	11,79	11,96	11,66	12,12	115M	28.249
15/12/2022	-3,15%	-0,39	11,99	12,30	11,79	12,34	126M	24.523
14/12/2022	1,81%	0,22	12,38	12,25	12,00	12,59	181M	36.687
13/12/2022	-1,46%	-0,18	12,16	12,41	12,10	12,59	142M	31.274
12/12/2022	-2,45%	-0,31	12,34	12,64	12,08	12,72	98M	21.199
09/12/2022	-1,40%	-0,18	12,65	12,79	12,60	12,90	63M	13.767
08/12/2022	-4,40%	-0,59	12,83	13,37	12,78	13,38	90M	24.259
07/12/2022	-0,37%	-0,05	13,42	13,49	13,26	13,71	105M	22.314
06/12/2022	-0,37%	-0,05	13,47	13,64	13,28	13,74	99M	18.603
05/12/2022	-3,50%	-0,49	13,52	13,96	13,47	13,97	63M	13.466
02/12/2022	0,00%	0,00	14,01	14,04	13,81	14,51	88M	18.325
01/12/2022	-1,34%	-0,19	14,01	13,93	13,87	14,30	83M	19.045
30/11/2022	3,35%	0,46	14,20	13,56	13,52	14,20	147M	13.810
29/11/2022	3,08%	0,41	13,74	13,37	13,30	14,08	129M	22.068
28/11/2022	0,98%	0,13	13,33	13,36	13,19	13,42	64M	13.696
25/11/2022	-5,65%	-0,79	13,20	13,96	13,06	14,00	77M	14.289
24/11/2022	5,74%	0,76	13,99	13,27	13,27	14,14	50M	7.168
23/11/2022	-2,36%	-0,32	13,23	13,41	13,06	13,54	70M	12.239
22/11/2022	2,50%	0,33	13,55	13,30	13,19	13,60	180M	24.052
21/11/2022	0,61%	0,08	13,22	13,20	12,73	13,44	80M	16.040
18/11/2022	0,08%	0,01	13,14	13,29	13,08	13,71	90M	18.012
17/11/2022	1,94%	0,25	13,13	12,65	12,47	13,17	95M	20.056
16/11/2022	-6,12%	-0,84	12,88	13,67	12,82	13,77	107M	22.213
14/11/2022	-1,72%	-0,24	13,72	14,02	13,69	14,28	98M	19.674
11/11/2022	5,44%	0,72	13,96	13,15	13,03	14,42	272M	50.049
10/11/2022	-2,36%	-0,32	13,24	13,50	13,11	14,29	287M	64.426
09/11/2022	0,22%	0,03	13,56	13,41	13,41	13,82	145M	24.295
08/11/2022	-0,22%	-0,03	13,53	13,47	13,39	13,76	71M	15.231
07/11/2022	-5,24%	-0,75	13,56	14,12	13,45	14,49	106M	17.997
04/11/2022	0,42%	0,06	14,31	14,39	14,00	14,57	61M	14.084
03/11/2022	1,79%	0,25	14,25	13,80	13,68	14,34	139M	21.301
01/11/2022	4,40%	0,59	14,00	13,40	13,40	14,27	123M	28.102
31/10/2022	3,23%	0,42	13,41	12,84	12,63	13,51	72M	16.766
28/10/2022	0,78%	0,10	12,99	12,73	12,73	13,20	70M	10.657
27/10/2022	5,57%	0,68	12,89	12,33	12,25	13,05	157M	18.674
26/10/2022	-3,17%	-0,40	12,21	12,50	12,21	12,56	86M	19.836
25/10/2022	-4,11%	-0,54	12,61	13,15	12,61	13,24	67M	11.370
24/10/2022	-3,17%	-0,43	13,15	13,42	13,05	13,65	78M	11.989
21/10/2022	3,19%	0,42	13,58	13,17	13,13	13,69	104M	24.269
20/10/2022	-0,15%	-0,02	13,16	13,30	13,07	13,58	142M	27.121
19/10/2022	0,38%	0,05	13,18	13,08	12,97	13,29	160M	28.876
18/10/2022	5,63%	0,70	13,13	12,59	12,56	13,13	180M	26.219
17/10/2022	2,98%	0,36	12,43	12,20	12,12	12,78	97M	18.430
14/10/2022	-1,31%	-0,16	12,07	12,29	12,04	12,29	78M	9.778
13/10/2022	-1,85%	-0,23	12,23	12,30	11,96	12,35	120M	22.611
11/10/2022	0,24%	0,03	12,46	12,39	12,33	12,67	69M	15.783
10/10/2022	0,32%	0,04	12,43	12,50	12,29	12,51	51M	10.767
07/10/2022	-1,51%	-0,19	12,39	12,46	12,29	12,63	43M	7.789
06/10/2022	0,56%	0,07	12,58	12,66	12,44	12,67	75M	16.870
05/10/2022	-0,40%	-0,05	12,51	12,62	12,19	12,69	81M	15.696
04/10/2022	-0,87%	-0,11	12,56	12,95	12,50	13,10	76M	16.854
03/10/2022	8,01%	0,94	12,67	12,13	12,06	12,75	143M	22.543
30/09/2022	1,12%	0,13	11,73	11,55	11,36	11,80	93M	14.579
29/09/2022	-2,11%	-0,25	11,60	11,70	11,33	11,78	78M	15.716
28/09/2022	-1,09%	-0,13	11,85	12,03	11,74	12,03	79M	15.464
27/09/2022	-1,32%	-0,16	11,98	12,29	11,87	12,37	101M	19.049
26/09/2022	-3,50%	-0,44	12,14	12,52	12,00	12,64	121M	26.646
23/09/2022	-5,84%	-0,78	12,58	13,09	12,51	13,19	80M	12.500
22/09/2022	2,77%	0,36	13,36	13,30	12,93	13,38	89M	20.929
21/09/2022	0,15%	0,02	13,00	13,10	12,79	13,13	118M	27.886
20/09/2022	-0,23%	-0,03	12,98	13,01	12,83	13,22	111M	22.699
19/09/2022	2,12%	0,27	13,01	12,62	12,52	13,06	53M	12.245
16/09/2022	-0,93%	-0,12	12,74	12,81	12,50	12,82	138M	21.591
15/09/2022	-3,67%	-0,49	12,86	13,33	12,79	13,33	136M	16.813
14/09/2022	0,07%	0,01	13,35	13,30	13,23	13,51	48M	10.564
13/09/2022	-1,77%	-0,24	13,34	13,47	13,28	13,50	55M	10.642
12/09/2022	0,52%	0,07	13,58	13,60	13,47	13,73	36M	7.991
09/09/2022	1,27%	0,17	13,51	13,43	13,30	13,63	64M	11.135
08/09/2022	-0,52%	-0,07	13,34	13,41	13,19	13,64	76M	11.724
06/09/2022	-2,54%	-0,35	13,41	13,70	13,32	13,70	60M	10.319
05/09/2022	0,44%	0,06	13,76	13,67	13,60	14,06	37M	8.161
02/09/2022	0,51%	0,07	13,70	13,69	13,55	13,88	65M	9.930
01/09/2022	0,74%	0,10	13,63	13,56	13,39	13,85	71M	15.835
31/08/2022	-2,66%	-0,37	13,53	13,96	13,53	14,10	145M	17.665
30/08/2022	-1,63%	-0,23	13,90	14,15	13,81	14,26	82M	18.629
29/08/2022	0,71%	0,10	14,13	13,99	13,91	14,50	91M	16.231
26/08/2022	-0,14%	-0,02	14,03	14,11	13,94	14,20	33M	8.703
25/08/2022	-0,99%	-0,14	14,05	14,30	13,96	14,42	52M	11.691
24/08/2022	3,43%	0,47	14,19	13,68	13,68	14,27	87M	15.030
23/08/2022	1,03%	0,14	13,72	13,65	13,59	13,93	89M	16.222
22/08/2022	0,07%	0,01	13,58	13,44	13,33	13,75	89M	21.186
19/08/2022	-1,17%	-0,16	13,57	13,60	13,39	13,74	58M	11.175
18/08/2022	0,22%	0,03	13,73	13,80	13,62	13,86	66M	14.350
17/08/2022	-0,22%	-0,03	13,70	13,63	13,55	13,78	160M	16.760
16/08/2022	-1,58%	-0,22	13,73	13,99	13,54	14,04	108M	15.687
15/08/2022	-1,48%	-0,21	13,95	14,05	13,88	14,18	83M	24.211
12/08/2022	4,12%	0,56	14,16	13,78	13,72	14,21	102M	17.634
11/08/2022	-3,06%	-0,43	13,60	14,08	13,54	14,25	88M	12.200
10/08/2022	2,71%	0,37	14,03	13,81	13,74	14,23	100M	17.307
09/08/2022	1,19%	0,16	13,66	13,51	13,40	13,69	51M	12.471
08/08/2022	1,50%	0,20	13,50	13,39	13,28	13,64	68M	12.432
05/08/2022	-0,89%	-0,12	13,30	13,40	13,13	13,49	67M	17.743
04/08/2022	-0,30%	-0,04	13,42	14,06	13,10	14,09	189M	38.199
03/08/2022	3,62%	0,47	13,46	13,05	12,93	13,48	61M	13.906
02/08/2022	0,70%	0,09	12,99	12,95	12,77	13,12	64M	19.748
01/08/2022	1,65%	0,21	12,90	12,63	12,60	12,98	35M	11.384
29/07/2022	-0,63%	-0,08	12,69	12,81	12,65	12,98	88M	15.084
28/07/2022	-0,93%	-0,12	12,77	12,79	12,71	13,07	41M	10.138
27/07/2022	3,62%	0,45	12,89	12,44	12,42	12,89	52M	9.618
26/07/2022	-2,74%	-0,35	12,44	12,83	12,39	12,91	71M	16.008
25/07/2022	2,65%	0,33	12,79	12,52	12,48	12,82	69M	17.787
22/07/2022	-1,74%	-0,22	12,46	12,61	12,37	12,69	41M	10.124
21/07/2022	-0,31%	-0,04	12,68	12,63	12,37	12,69	51M	9.812
20/07/2022	5,91%	0,71	12,72	11,96	11,90	12,79	97M	17.551
19/07/2022	-0,08%	-0,01	12,01	12,00	11,96	12,24	41M	8.782
18/07/2022	1,26%	0,15	12,02	12,00	11,94	12,29	44M	8.755
15/07/2022	-0,50%	-0,06	11,87	11,94	11,73	12,06	32M	6.828
14/07/2022	-0,67%	-0,08	11,93	11,84	11,71	12,04	37M	7.555
13/07/2022	-0,33%	-0,04	12,01	11,98	11,86	12,17	87M	14.725
12/07/2022	1,69%	0,20	12,05	11,93	11,73	12,14	89M	18.050
11/07/2022	-0,67%	-0,08	11,85	11,79	11,60	12,04	58M	15.539
08/07/2022	0,51%	0,06	11,93	11,94	11,70	12,03	53M	11.126
07/07/2022	0,42%	0,05	11,87	11,97	11,84	12,14	49M	12.278
06/07/2022	0,68%	0,08	11,82	11,65	11,60	11,97	40M	9.952
05/07/2022	-1,10%	-0,13	11,74	11,76	11,46	11,77	57M	12.576
04/07/2022	-2,22%	-0,27	11,87	12,05	11,81	12,22	35M	5.650
01/07/2022	-1,38%	-0,17	12,14	12,17	12,07	12,31	39M	7.839
30/06/2022	-1,99%	-0,25	12,31	12,30	12,15	12,50	55M	11.595
29/06/2022	-1,18%	-0,15	12,56	12,82	12,46	12,82	66M	13.858
28/06/2022	1,36%	0,17	12,71	12,69	12,47	12,80	73M	11.425
27/06/2022	3,04%	0,37	12,54	12,25	12,25	12,67	67M	14.972
24/06/2022	0,83%	0,10	12,17	12,20	12,02	12,40	78M	21.354
23/06/2022	-4,05%	-0,51	12,07	12,60	11,97	12,67	73M	13.908
22/06/2022	3,28%	0,40	12,58	12,00	12,00	12,78	149M	16.083
21/06/2022	1,33%	0,16	12,18	12,03	12,00	12,28	65M	12.130
20/06/2022	-1,39%	-0,17	12,02	12,22	11,87	12,26	45M	7.571
17/06/2022	-2,48%	-0,31	12,19	12,28	11,83	12,32	169M	18.756
15/06/2022	2,38%	0,29	12,50	12,38	12,18	12,54	116M	22.747
14/06/2022	-0,25%	-0,03	12,21	12,22	12,06	12,36	55M	13.968
13/06/2022	-4,00%	-0,51	12,24	12,62	12,11	12,64	97M	14.861
10/06/2022	-1,70%	-0,22	12,75	12,74	12,56	12,89	69M	15.674
09/06/2022	-0,08%	-0,01	12,97	12,99	12,69	13,22	92M	13.615
08/06/2022	-2,11%	-0,28	12,98	13,12	12,82	13,19	95M	18.089
07/06/2022	-0,45%	-0,06	13,26	13,28	12,94	13,35	93M	15.610
06/06/2022	-2,27%	-0,31	13,32	13,75	13,22	13,90	83M	13.498
03/06/2022	-2,78%	-0,39	13,63	13,93	13,48	13,94	100M	16.000
02/06/2022	-0,71%	-0,10	14,02	14,32	13,92	14,32	130M	29.356
01/06/2022	-1,74%	-0,25	14,12	14,33	14,07	14,50	72M	12.543
31/05/2022	1,20%	0,17	14,37	14,29	14,22	14,53	153M	26.577
30/05/2022	-0,49%	-0,07	14,20	14,34	14,06	14,39	54M	8.778
27/05/2022	-0,76%	-0,11	14,27	14,41	14,20	14,48	46M	9.712
26/05/2022	4,28%	0,59	14,38	13,81	13,78	14,50	85M	16.187
25/05/2022	1,62%	0,22	13,79	13,46	13,33	13,92	70M	16.806
24/05/2022	-0,88%	-0,12	13,57	13,27	13,10	13,66	119M	21.187
23/05/2022	0,44%	0,06	13,69	13,76	13,38	13,80	78M	14.395
20/05/2022	3,41%	0,45	13,63	13,29	13,11	13,64	92M	13.991
19/05/2022	-0,83%	-0,11	13,18	13,30	13,08	13,43	60M	11.901
18/05/2022	-7,71%	-1,11	13,29	14,21	13,21	14,24	206M	31.049
17/05/2022	4,73%	0,65	14,40	13,89	13,66	14,58	145M	24.988
16/05/2022	5,12%	0,67	13,75	13,12	13,06	13,90	208M	21.284
13/05/2022	1,79%	0,23	13,08	12,90	12,90	13,40	95M	16.090
12/05/2022	5,16%	0,63	12,85	12,36	12,30	13,00	177M	20.489
11/05/2022	-0,49%	-0,06	12,22	12,27	12,07	12,73	128M	20.167
10/05/2022	2,42%	0,29	12,28	12,03	11,96	12,38	111M	18.126
09/05/2022	-1,72%	-0,21	11,99	12,01	11,56	12,09	136M	18.614
06/05/2022	-2,48%	-0,31	12,20	12,51	12,13	12,57	79M	13.320
05/05/2022	-2,80%	-0,36	12,51	12,58	12,33	12,88	80M	15.506
04/05/2022	4,13%	0,51	12,87	12,28	12,16	12,91	154M	20.373
03/05/2022	-1,75%	-0,22	12,36	12,56	12,16	12,57	93M	17.015
02/05/2022	-3,75%	-0,49	12,58	13,00	12,35	13,09	146M	23.424
29/04/2022	-5,08%	-0,70	13,07	13,90	13,07	14,13	200M	23.282
28/04/2022	2,30%	0,31	13,77	13,50	13,47	13,90	227M	22.681
27/04/2022	1,20%	0,16	13,46	13,43	13,33	13,74	161M	20.117
26/04/2022	-5,67%	-0,80	13,30	13,92	13,22	14,02	135M	22.899
25/04/2022	-0,63%	-0,09	14,10	14,16	13,82	14,29	154M	16.369
22/04/2022	-1,80%	-0,26	14,19	14,09	13,94	14,69	83M	15.675
20/04/2022	-0,55%	-0,08	14,45	14,65	14,28	14,65	59M	10.789
19/04/2022	-2,42%	-0,36	14,53	14,80	14,44	14,96	104M	18.591
18/04/2022	-0,87%	-0,13	14,89	15,00	14,63	15,06	85M	13.619
14/04/2022	2,11%	0,31	15,02	14,64	14,48	15,02	224M	30.785
13/04/2022	4,03%	0,57	14,71	14,31	14,28	15,00	293M	51.160
12/04/2022	3,21%	0,44	14,14	13,90	13,82	14,27	98M	17.355
11/04/2022	-0,22%	-0,03	13,70	13,59	13,50	13,84	35M	9.678
08/04/2022	0,51%	0,07	13,73	13,56	13,42	13,90	47M	12.508
07/04/2022	-1,87%	-0,26	13,66	13,73	13,53	13,88	51M	10.937
06/04/2022	-1,69%	-0,24	13,92	14,03	13,67	14,15	59M	13.431
05/04/2022	-1,46%	-0,21	14,16	14,31	14,15	14,67	60M	10.558
04/04/2022	-1,78%	-0,26	14,37	14,64	14,36	14,67	34M	8.720
01/04/2022	3,39%	0,48	14,63	14,31	14,31	14,68	55M	11.467
31/03/2022	-2,75%	-0,40	14,15	14,60	14,14	14,61	70M	11.729
30/03/2022	-1,29%	-0,19	14,55	14,82	14,47	14,82	38M	9.357
29/03/2022	1,24%	0,18	14,74	14,75	14,67	15,10	74M	11.910
28/03/2022	-2,15%	-0,32	14,56	14,92	14,42	14,93	49M	9.516
25/03/2022	0,88%	0,13	14,88	14,76	14,71	15,10	99M	20.055
24/03/2022	5,21%	0,73	14,75	14,15	14,04	14,83	82M	16.077
23/03/2022	0,50%	0,07	14,02	14,00	13,70	14,14	54M	11.041
22/03/2022	3,33%	0,45	13,95	13,61	13,54	14,01	72M	23.070
21/03/2022	0,82%	0,11	13,50	13,38	13,30	13,59	62M	14.205
18/03/2022	4,69%	0,60	13,39	12,64	12,57	13,39	123M	14.704
17/03/2022	3,90%	0,48	12,79	12,30	12,21	12,80	105M	21.680
16/03/2022	-0,65%	-0,08	12,31	12,54	11,95	12,61	83M	16.114
15/03/2022	1,56%	0,19	12,39	12,16	11,86	12,47	125M	23.926
14/03/2022	-1,05%	-0,13	12,20	12,39	12,17	12,66	56M	10.927
11/03/2022	-5,08%	-0,66	12,33	13,14	12,31	13,14	82M	14.158
10/03/2022	-3,78%	-0,51	12,99	13,09	12,78	13,24	75M	14.971
09/03/2022	4,57%	0,59	13,50	13,03	12,76	13,60	69M	13.192
08/03/2022	-0,92%	-0,12	12,91	12,99	12,76	13,25	78M	15.627
07/03/2022	-6,53%	-0,91	13,03	13,77	12,94	13,79	88M	14.996
04/03/2022	-1,76%	-0,25	13,94	14,03	13,80	14,28	97M	17.606
03/03/2022	-0,84%	-0,12	14,19	14,25	13,94	14,54	124M	23.295
02/03/2022	-3,38%	-0,50	14,31	14,79	14,31	14,85	132M	22.911
25/02/2022	-4,20%	-0,65	14,81	15,44	14,81	15,71	375M	34.314
24/02/2022	3,62%	0,54	15,46	14,71	14,52	15,69	160M	26.932
23/02/2022	-2,61%	-0,40	14,92	15,37	14,92	15,43	87M	15.739
22/02/2022	1,46%	0,22	15,32	15,24	15,14	15,62	145M	19.031
21/02/2022	0,40%	0,06	15,10	15,05	14,87	15,24	40M	9.287
18/02/2022	-3,03%	-0,47	15,04	15,53	14,95	15,59	107M	18.992
17/02/2022	-1,84%	-0,29	15,51	15,65	15,38	15,84	86M	16.806
16/02/2022	4,43%	0,67	15,80	15,16	15,10	15,80	134M	26.835
15/02/2022	3,49%	0,51	15,13	14,70	14,65	15,17	86M	14.544
14/02/2022	0,62%	0,09	14,62	14,55	14,48	14,92	64M	12.603
11/02/2022	0,14%	0,02	14,53	14,56	14,35	14,86	104M	18.839
10/02/2022	1,19%	0,17	14,51	14,34	14,02	14,63	75M	15.236
09/02/2022	1,27%	0,18	14,34	14,22	13,80	14,43	75M	13.476
08/02/2022	0,78%	0,11	14,16	14,00	13,69	14,22	96M	23.473
07/02/2022	-3,24%	-0,47	14,05	14,50	14,01	14,56	81M	18.208
04/02/2022	-2,22%	-0,33	14,52	14,80	14,35	14,86	83M	13.294
03/02/2022	3,20%	0,46	14,85	14,44	14,41	15,00	103M	16.652
02/02/2022	-3,03%	-0,45	14,39	14,84	14,37	15,00	78M	20.699
01/02/2022	-1,79%	-0,27	14,84	15,10	14,81	15,20	60M	11.164
31/01/2022	-0,33%	-0,05	15,11	15,12	14,99	15,40	73M	11.883
28/01/2022	0,26%	0,04	15,16	14,85	14,71	15,24	97M	23.789
27/01/2022	5,73%	0,82	15,12	14,45	14,37	15,16	149M	27.085
26/01/2022	2,07%	0,29	14,30	14,13	14,02	14,83	180M	29.239
25/01/2022	4,09%	0,55	14,01	13,45	13,40	14,07	111M	22.773
24/01/2022	-2,82%	-0,39	13,46	13,89	13,37	13,94	82M	17.684
21/01/2022	1,47%	0,20	13,85	13,58	13,54	14,04	81M	16.688
20/01/2022	3,17%	0,42	13,65	13,34	13,30	13,86	81M	16.100
19/01/2022	3,20%	0,41	13,23	12,97	12,89	13,40	73M	13.199
18/01/2022	-0,31%	-0,04	12,82	12,80	12,57	12,95	57M	14.510
17/01/2022	-2,28%	-0,30	12,86	13,05	12,82	13,15	45M	9.813
14/01/2022	-1,64%	-0,22	13,16	13,30	12,91	13,38	92M	13.956
13/01/2022	-0,89%	-0,12	13,38	13,40	13,31	13,62	65M	10.838
12/01/2022	3,93%	0,51	13,50	12,92	12,87	13,55	108M	17.492
11/01/2022	1,64%	0,21	12,99	12,66	12,63	13,06	74M	16.921
10/01/2022	-1,31%	-0,17	12,78	12,95	12,46	12,99	64M	14.806
07/01/2022	-0,69%	-0,09	12,95	12,97	12,77	13,21	73M	20.462
06/01/2022	-1,44%	-0,19	13,04	13,19	12,99	13,33	78M	20.253
05/01/2022	-2,65%	-0,36	13,23	13,49	13,18	13,70	138M	36.926
04/01/2022	-3,75%	-0,53	13,59	14,31	13,48	14,31	99M	23.628
03/01/2022	-2,89%	-0,42	14,12	14,54	14,08	14,92	112M	24.350
30/12/2021	0,97%	0,14	14,54	14,43	14,38	14,86	130M	16.773
29/12/2021	-1,44%	-0,21	14,40	14,72	14,28	14,77	52M	11.774
28/12/2021	0,34%	0,05	14,61	14,61	14,35	14,72	55M	10.295
27/12/2021	2,03%	0,29	14,56	14,40	14,22	14,60	77M	6.258
23/12/2021	0,00%	0,00	14,27	14,32	14,16	14,40	32M	6.967
22/12/2021	0,42%	0,06	14,27	14,20	14,00	14,32	41M	8.576
21/12/2021	-0,77%	-0,11	14,21	14,36	14,15	14,49	64M	15.071
20/12/2021	-5,73%	-0,87	14,32	15,00	14,17	15,03	121M	18.235
17/12/2021	-0,98%	-0,15	15,19	15,14	14,95	15,32	223M	18.285
16/12/2021	0,85%	0,13	15,34	15,27	15,13	15,48	75M	14.625
15/12/2021	-0,39%	-0,06	15,21	15,27	14,85	15,35	141M	20.632
14/12/2021	-1,80%	-0,28	15,27	15,48	15,18	15,80	115M	24.683
13/12/2021	1,77%	0,27	15,55	15,32	15,10	15,75	179M	34.955
10/12/2021	1,66%	0,25	15,28	15,20	15,12	15,50	61M	12.237
09/12/2021	-2,21%	-0,34	15,03	15,27	14,85	15,37	98M	13.478
08/12/2021	3,22%	0,48	15,37	15,01	14,78	15,47	147M	26.943
07/12/2021	-0,53%	-0,08	14,89	15,14	14,70	15,15	160M	18.490
06/12/2021	1,56%	0,23	14,97	14,81	14,59	15,03	152M	21.243
03/12/2021	3,44%	0,49	14,74	14,25	14,25	15,15	184M	33.237
02/12/2021	2,37%	0,33	14,25	14,25	13,83	14,52	208M	28.090
01/12/2021	-3,53%	-0,51	13,92	14,60	13,86	14,72	117M	26.283
30/11/2021	1,69%	0,24	14,43	14,20	13,69	14,43	283M	27.665
29/11/2021	4,03%	0,55	14,19	13,84	13,81	14,44	109M	22.602
26/11/2021	-3,54%	-0,50	13,64	13,86	13,40	13,86	72M	17.044
25/11/2021	2,17%	0,30	14,14	13,92	13,91	14,44	79M	18.053
24/11/2021	-0,36%	-0,05	13,84	13,71	13,51	14,05	120M	24.997
23/11/2021	4,99%	0,66	13,89	13,36	13,21	13,92	96M	21.123
22/11/2021	-2,65%	-0,36	13,23	13,67	13,22	13,99	125M	15.929
19/11/2021	0,52%	0,07	13,59	13,50	13,39	13,90	110M	26.670
18/11/2021	1,12%	0,15	13,52	13,41	13,19	13,62	130M	24.726
17/11/2021	0,83%	0,11	13,37	13,42	13,02	13,58	108M	18.312
16/11/2021	-1,63%	-0,22	13,26	13,61	13,01	13,71	115M	24.881
12/11/2021	0,37%	0,05	13,48	13,34	13,00	13,58	122M	21.807
11/11/2021	-	-	13,43	13,17	13,04	13,66	99M	17.410

Date,Open,High,Low,Close,Volume
30-Dec-25,21.00,21.12,20.90,20.90,40707122
29-Dec-25,20.99,20.99,20.67,20.85,43010181
26-Dec-25,20.63,20.86,20.63,20.86,58079749
23-Dec-25,20.51,20.93,20.41,20.93,64391559
22-Dec-25,20.41,20.58,20.12,20.44,101934399
19-Dec-25,20.36,20.79,20.32,20.59,114959536
18-Dec-25,20.16,20.57,20.16,20.34,77428092
17-Dec-25,20.52,20.63,20.10,20.37,156358611
16-Dec-25,21.36,21.59,20.54,20.56,210610617
15-Dec-25,21.79,21.99,21.53,21.75,121255704
12-Dec-25,21.08,21.61,21.07,21.50,172643205
11-Dec-25,20.76,21.39,20.69,21.08,115042882
10-Dec-25,20.79,20.79,20.42,20.76,89779391
09-Dec-25,20.54,20.69,19.98,20.55,144392385
08-Dec-25,20.77,21.20,20.29,20.75,171397457
05-Dec-25,23.54,23.68,21.87,21.87,241983784
04-Dec-25,22.75,23.47,22.63,23.47,191863461
03-Dec-25,22.40,22.72,22.38,22.57,97286723
02-Dec-25,22.02,22.38,21.95,22.31,350565183
01-Dec-25,21.84,21.88,21.41,21.59,122402390
28-Nov-25,22.20,22.31,21.91,21.99,65374783
27-Nov-25,21.99,22.54,21.93,22.30,166094691
26-Nov-25,22.14,22.68,21.72,22.05,284405099
25-Nov-25,22.19,22.25,21.76,22.14,69219990
24-Nov-25,21.80,22.07,21.70,22.01,241851811
21-Nov-25,22.25,22.30,21.73,21.80,108110732
19-Nov-25,22.46,22.48,22.00,22.25,208847190
18-Nov-25,21.80,22.61,21.78,22.46,123023476
17-Nov-25,22.26,22.41,21.77,21.97,179933740
14-Nov-25,21.66,22.39,21.66,22.39,158088840
13-Nov-25,23.40,23.82,21.36,21.75,360117638
12-Nov-25,23.03,23.05,22.23,22.84,177424041
11-Nov-25,22.88,23.28,22.71,23.05,228125318
10-Nov-25,22.48,22.78,22.34,22.59,138402950
07-Nov-25,22.09,22.41,21.99,22.41,137914019
06-Nov-25,22.08,22.61,21.95,22.12,206573514
05-Nov-25,21.47,22.10,21.26,22.10,113764763
04-Nov-25,21.48,21.50,21.25,21.40,69999608
03-Nov-25,21.63,21.73,21.21,21.39,76883723
31-Oct-25,21.16,21.49,21.11,21.41,101258594
30-Oct-25,20.61,21.30,20.56,21.25,95129738
29-Oct-25,21.01,21.24,20.75,20.75,83991389
28-Oct-25,21.24,21.42,20.92,21.01,85513540
27-Oct-25,21.82,21.82,20.89,21.14,162099546
24-Oct-25,20.88,21.25,20.68,21.18,142046994
23-Oct-25,20.59,20.88,20.57,20.74,199251359
22-Oct-25,20.60,20.62,19.93,20.40,187117057
21-Oct-25,20.84,20.93,20.50,20.63,153429134
20-Oct-25,21.00,21.15,20.78,20.90,136358468
17-Oct-25,20.96,21.16,20.81,21.07,156820728
16-Oct-25,20.99,21.21,20.70,21.08,145558405
15-Oct-25,20.83,21.39,20.81,21.35,139776493
14-Oct-25,21.48,21.58,21.01,21.10,67735004
13-Oct-25,21.49,21.73,21.41,21.41,98947865
10-Oct-25,21.78,21.81,20.91,21.25,190591913
09-Oct-25,21.70,21.97,21.55,21.69,213654751
08-Oct-25,20.58,21.91,20.42,21.70,373808799
07-Oct-25,20.52,20.66,20.15,20.56,207373018
06-Oct-25,20.90,21.03,20.68,20.78,205941777
03-Oct-25,21.13,21.20,20.85,20.97,184746411
02-Oct-25,21.21,21.32,20.90,21.20,223859422
01-Oct-25,22.05,22.22,20.97,21.21,526636065
30-Sep-25,22.00,22.18,21.75,21.97,157905685
29-Sep-25,21.82,22.07,21.47,21.75,115243642
26-Sep-25,21.60,21.75,21.24,21.24,53466862
25-Sep-25,21.26,21.46,21.02,21.40,153901769
24-Sep-25,21.44,21.47,20.99,21.27,91440300
23-Sep-25,20.92,21.63,20.81,21.35,89196353
22-Sep-25,20.68,20.91,20.50,20.91,76225863
19-Sep-25,21.26,21.35,20.80,20.87,107199692
18-Sep-25,21.00,21.32,20.99,21.26,200276504
17-Sep-25,20.93,21.39,20.91,20.98,114237695
16-Sep-25,20.90,21.11,20.80,20.93,62790750
15-Sep-25,21.00,21.09,20.60,20.83,85785960
12-Sep-25,20.31,20.71,20.30,20.71,82832346
11-Sep-25,20.54,20.87,20.37,20.54,78037345
10-Sep-25,20.32,20.65,20.16,20.53,83388177
09-Sep-25,20.70,20.91,20.18,20.32,148957829
08-Sep-25,21.14,21.27,20.69,20.80,138212486
05-Sep-25,20.28,21.12,20.28,21.04,200112402
04-Sep-25,19.71,19.99,19.42,19.74,85856416
03-Sep-25,19.55,19.96,19.55,19.67,119474827
02-Sep-25,19.61,19.86,19.39,19.66,132166112
01-Sep-25,19.54,19.80,19.38,19.76,78090161
29-Aug-25,20.02,20.38,19.63,19.66,139587130
28-Aug-25,18.80,20.08,18.80,19.94,177194498
27-Aug-25,18.10,18.59,18.00,18.45,100229677
26-Aug-25,17.86,18.14,17.73,18.14,109451474
25-Aug-25,18.06,18.18,17.84,17.91,53683908
22-Aug-25,17.63,18.06,17.61,17.99,100038739
21-Aug-25,17.92,18.00,17.60,17.80,88145080
20-Aug-25,17.30,18.06,17.28,18.01,114910934
19-Aug-25,17.75,17.75,17.00,17.26,93587828
18-Aug-25,17.67,17.89,17.40,17.86,90871734
15-Aug-25,17.51,17.80,17.25,17.59,131492311
14-Aug-25,17.41,17.88,17.40,17.64,154596983
13-Aug-25,17.11,17.12,16.75,16.96,92840373
12-Aug-25,16.50,17.28,16.46,17.11,79699659
11-Aug-25,16.31,16.66,16.23,16.35,41197902
08-Aug-25,17.02,17.06,16.33,16.33,158151911
07-Aug-25,17.15,17.51,17.04,17.44,79211462
06-Aug-25,17.05,17.07,16.81,17.07,74618108
05-Aug-25,16.63,16.98,16.55,16.71,45112302
04-Aug-25,17.23,17.30,16.59,16.70,38542612
01-Aug-25,17.41,17.44,16.92,16.92,114364673
31-Jul-25,16.99,17.17,16.84,17.17,66843099
30-Jul-25,16.98,17.44,16.71,17.22,76388167
29-Jul-25,17.02,17.27,16.86,17.09,88389478
28-Jul-25,16.85,17.21,16.73,16.90,92688004
25-Jul-25,16.23,16.77,16.07,16.54,154707079
24-Jul-25,16.04,16.26,15.81,16.13,88723302
23-Jul-25,15.68,16.34,15.58,16.26,109345851
22-Jul-25,15.71,16.08,15.65,15.65,76314534
21-Jul-25,15.77,16.03,15.69,15.74,65306938
18-Jul-25,15.85,16.08,15.58,15.70,83903642
17-Jul-25,16.41,16.58,16.07,16.09,96543234
16-Jul-25,16.75,16.84,16.14,16.46,130290260
15-Jul-25,16.80,17.09,16.36,16.67,86919787
14-Jul-25,17.04,17.09,16.59,16.64,101679561
11-Jul-25,17.33,17.54,17.09,17.10,61567497
10-Jul-25,17.54,17.69,17.16,17.51,70037632
09-Jul-25,17.80,17.84,17.52,17.64,55391502
08-Jul-25,17.80,17.88,17.60,17.71,83322005
07-Jul-25,18.02,18.14,17.52,17.76,76406117
04-Jul-25,17.88,18.13,17.67,17.99,43574306
03-Jul-25,17.54,18.16,17.54,17.81,96251968
02-Jul-25,17.90,17.94,17.49,17.54,65850533
01-Jul-25,17.49,17.89,17.48,17.80,62011968
27-Jun-25,16.65,17.02,16.51,16.86,48677130
26-Jun-25,16.97,17.13,16.67,16.80,76811172
25-Jun-25,17.13,17.37,16.95,16.95,87171379
24-Jun-25,17.08,17.43,16.94,17.40,83928622
23-Jun-25,17.09,17.20,16.81,16.96,96220831
20-Jun-25,17.14,17.36,17.04,17.09,148252329
18-Jun-25,17.12,17.49,17.12,17.34,71154824
17-Jun-25,17.22,17.33,17.07,17.24,61081128
16-Jun-25,17.22,17.31,17.02,17.11,101051473
13-Jun-25,16.95,17.29,16.91,16.99,77311990
12-Jun-25,16.82,17.21,16.77,17.11,46733293
11-Jun-25,16.47,17.17,16.39,16.98,91629788
10-Jun-25,16.61,16.93,16.54,16.57,69215937
09-Jun-25,16.34,16.52,15.93,16.48,103732136
06-Jun-25,16.11,16.26,16.02,16.19,71106356
05-Jun-25,16.26,16.28,16.02,16.10,67408791
04-Jun-25,16.54,16.87,16.26,16.30,58232202
03-Jun-25,16.02,16.60,15.95,16.55,66636967
02-Jun-25,16.32,16.58,15.97,16.07,55559606
30-May-25,16.89,16.89,16.18,16.29,428148089
29-May-25,16.61,16.89,16.49,16.78,62902006
28-May-25,16.83,16.90,16.54,16.60,68920792
27-May-25,16.91,17.33,16.88,16.88,67482796
26-May-25,16.57,16.81,16.55,16.79,60152197
23-May-25,16.39,16.63,16.16,16.63,80265777
22-May-25,16.70,16.96,16.55,16.55,94986113
21-May-25,17.59,17.59,16.58,16.58,170003551
20-May-25,17.60,17.74,17.38,17.70,55801002
19-May-25,17.40,17.78,17.34,17.63,70082979
16-May-25,17.30,17.48,17.02,17.41,83224609
15-May-25,17.26,17.53,17.18,17.36,102914858
14-May-25,17.14,17.35,17.01,17.17,86450259
13-May-25,16.25,17.56,16.15,17.15,171266110
12-May-25,16.50,16.50,16.04,16.25,57158063
09-May-25,16.30,16.41,16.03,16.29,167727646
08-May-25,16.80,17.00,16.10,16.20,299472086
07-May-25,17.68,17.68,16.82,16.82,93856701
06-May-25,17.41,17.69,17.26,17.52,53569151
05-May-25,17.79,17.79,17.03,17.27,107648319
02-May-25,17.76,17.93,17.58,17.73,50760476
30-Apr-25,17.78,18.07,17.65,17.83,80641469
29-Apr-25,17.98,18.14,17.79,17.83,92718354
28-Apr-25,18.10,18.37,17.88,17.98,80604663
25-Apr-25,17.87,18.16,17.72,18.01,75392846
24-Apr-25,17.49,17.96,17.32,17.82,77083307
23-Apr-25,17.16,17.51,17.09,17.40,74949387
22-Apr-25,17.11,17.15,16.66,16.92,77454021
17-Apr-25,16.69,17.28,16.54,17.25,102032646
16-Apr-25,16.73,16.96,16.56,16.78,126474051
15-Apr-25,16.82,16.96,16.52,16.80,102315038
14-Apr-25,17.16,17.17,16.55,16.88,112224216
11-Apr-25,17.02,17.02,16.60,16.78,75789148
10-Apr-25,16.65,16.82,16.41,16.79,74546905
09-Apr-25,16.35,17.13,16.26,16.87,145632801
08-Apr-25,16.83,17.15,16.21,16.51,146987846
07-Apr-25,16.91,17.39,16.39,16.73,166095954
04-Apr-25,17.33,17.34,16.80,17.00,123371502
03-Apr-25,17.30,17.89,17.25,17.78,90737067
02-Apr-25,17.42,17.60,17.30,17.42,63677454
01-Apr-25,17.05,17.60,17.01,17.37,156714512
31-Mar-25,17.45,17.64,17.11,17.11,214177248
28-Mar-25,17.46,17.78,17.39,17.57,58242378
27-Mar-25,17.75,17.96,17.57,17.63,106752721
26-Mar-25,17.84,18.06,17.72,17.72,80972867
25-Mar-25,17.59,18.13,17.44,17.69,88426053
24-Mar-25,17.79,17.79,17.39,17.44,114924920
21-Mar-25,17.79,17.94,17.65,17.65,164437644
20-Mar-25,17.39,17.90,17.36,17.71,128347552
19-Mar-25,17.32,17.63,17.22,17.37,124315596
18-Mar-25,17.51,17.51,17.21,17.23,97758939
17-Mar-25,17.12,17.63,17.08,17.45,116694784
14-Mar-25,16.34,17.20,16.33,17.12,153272943
13-Mar-25,15.54,16.32,15.48,16.18,84342841
12-Mar-25,15.37,15.79,15.37,15.69,91913442
11-Mar-25,15.74,15.89,15.34,15.39,102958017
10-Mar-25,15.79,15.88,15.54,15.80,116432752
07-Mar-25,15.35,16.04,15.26,15.98,107950847
06-Mar-25,16.10,16.20,15.73,16.00,119104764
05-Mar-25,16.63,16.81,16.00,16.00,89340411
28-Feb-25,16.88,17.09,16.58,16.63,284827435
27-Feb-25,16.72,17.27,16.56,17.10,239578407
26-Feb-25,16.85,16.85,16.23,16.23,95575880
25-Feb-25,16.43,16.87,16.25,16.60,122771403
24-Feb-25,16.48,16.70,16.23,16.28,85991428
21-Feb-25,16.36,16.53,16.28,16.40,80347676
20-Feb-25,16.77,16.86,16.40,16.40,146891542
19-Feb-25,16.95,17.29,16.75,16.77,107309280
18-Feb-25,17.55,17.57,17.02,17.22,159583976
17-Feb-25,17.25,17.71,17.21,17.51,132330456
14-Feb-25,16.73,17.39,16.61,17.35,113739160
13-Feb-25,16.30,16.72,16.26,16.56,113347042
12-Feb-25,16.61,16.64,16.10,16.32,185847426
11-Feb-25,16.77,17.12,16.59,16.84,95902495
10-Feb-25,16.20,16.78,16.17,16.68,85273247
07-Feb-25,16.31,16.38,16.00,16.09,65259521
06-Feb-25,16.05,16.40,15.95,16.40,65949270
05-Feb-25,16.70,16.70,16.03,16.03,83445636
04-Feb-25,16.63,16.70,16.21,16.63,95684898
03-Feb-25,16.49,16.82,16.23,16.75,105270598
31-Jan-25,17.28,17.28,16.54,16.54,112737875
30-Jan-25,16.66,17.19,16.61,17.08,97333769
29-Jan-25,16.52,16.74,16.33,16.50,93091353
28-Jan-25,16.82,16.83,16.29,16.36,77224971
27-Jan-25,16.09,16.84,15.91,16.84,151033015
24-Jan-25,16.06,16.34,16.02,16.08,44798886
23-Jan-25,16.51,16.64,16.12,16.16,66702596
22-Jan-25,16.33,16.63,16.13,16.44,118151173
21-Jan-25,16.21,16.38,15.89,16.32,128900621
20-Jan-25,15.87,16.38,15.58,16.10,78071484
17-Jan-25,16.05,16.28,15.78,15.90,63962677
16-Jan-25,16.45,16.45,15.71,15.90,79385074
15-Jan-25,15.95,16.54,15.69,16.53,208694489
14-Jan-25,15.41,15.66,15.19,15.66,63669645
13-Jan-25,15.58,15.79,15.49,15.51,57262235
10-Jan-25,15.72,15.81,15.32,15.57,98262333
09-Jan-25,16.02,16.17,15.68,15.82,79823109
08-Jan-25,16.25,16.32,15.93,16.15,89861607
07-Jan-25,16.81,17.04,16.28,16.42,158324020
06-Jan-25,15.68,15.92,15.56,15.84,76855987
03-Jan-25,15.86,15.97,15.50,15.55,118991895
02-Jan-25,15.82,16.11,15.69,15.86,83844196
30-Dec-24,15.80,15.98,15.62,15.88,92248552
27-Dec-24,16.08,16.11,15.72,15.85,99059340
26-Dec-24,16.13,16.34,15.85,15.89,62357551
23-Dec-24,16.25,16.37,16.10,16.25,82262098
20-Dec-24,16.09,16.62,16.05,16.46,218534839
19-Dec-24,16.09,16.34,15.89,16.20,116268355
18-Dec-24,16.68,16.71,15.91,16.04,183111056
17-Dec-24,16.41,16.78,16.27,16.77,118444013
16-Dec-24,16.86,16.99,16.35,16.40,101753225
13-Dec-24,17.14,17.35,16.86,16.86,117369899
12-Dec-24,18.39,18.39,17.30,17.49,121857968
11-Dec-24,18.28,18.98,17.92,18.50,104629174
10-Dec-24,18.10,18.52,17.86,18.27,129919647
09-Dec-24,17.64,18.01,17.53,17.56,94875641
06-Dec-24,18.19,18.21,17.45,17.67,112230483
05-Dec-24,18.02,18.42,17.95,18.26,109371768
04-Dec-24,17.56,18.04,17.46,17.80,131346988
03-Dec-24,17.80,17.98,17.48,17.67,136490660
02-Dec-24,17.66,18.00,17.23,17.76,170347382
29-Nov-24,17.30,18.13,16.85,17.94,119086576
28-Nov-24,17.94,17.98,17.00,17.09,145093012
27-Nov-24,18.69,18.82,17.88,18.04,120457975
26-Nov-24,18.70,19.24,18.53,18.58,140306083
25-Nov-24,18.46,18.61,18.14,18.61,240947367
22-Nov-24,18.33,18.40,17.91,18.32,119603171
21-Nov-24,18.33,18.37,18.02,18.02,145293437
19-Nov-24,18.46,18.66,18.28,18.36,109143021
18-Nov-24,19.30,19.58,18.46,18.46,185685307
14-Nov-24,20.57,20.75,19.29,19.29,183985187
13-Nov-24,20.43,20.86,20.17,20.57,106920562
12-Nov-24,20.63,20.64,20.15,20.43,94687091
11-Nov-24,20.30,20.68,20.28,20.50,81911976
08-Nov-24,20.05,20.66,19.94,20.53,133496903
07-Nov-24,21.21,21.59,20.82,20.82,96700330
06-Nov-24,21.09,21.78,20.66,21.61,108403029
05-Nov-24,21.01,21.39,20.83,21.18,75482884
04-Nov-24,20.72,21.30,20.65,21.17,65041664
01-Nov-24,20.89,20.94,20.36,20.50,69952582
31-Oct-24,20.78,21.00,20.62,20.89,87120312
30-Oct-24,21.00,21.38,20.80,20.82,75583775
29-Oct-24,21.01,21.42,20.86,21.09,146666339
28-Oct-24,20.49,21.16,20.39,20.93,133583179
25-Oct-24,20.41,20.48,20.06,20.10,71405415
24-Oct-24,20.32,20.50,20.13,20.43,96170561
23-Oct-24,20.07,20.32,20.04,20.25,93061895
22-Oct-24,20.76,20.82,20.31,20.32,97096824
21-Oct-24,20.76,20.98,20.67,20.88,65737723
18-Oct-24,20.87,21.12,20.70,20.80,100884001
17-Oct-24,20.82,20.95,20.59,20.85,67275489
16-Oct-24,20.78,21.30,20.45,21.14,151920249
15-Oct-24,21.08,21.15,20.55,20.64,170591197
14-Oct-24,20.80,20.97,20.49,20.97,79705123
11-Oct-24,20.69,20.88,20.64,20.84,43115736
10-Oct-24,20.57,20.99,20.50,20.91,69562343
09-Oct-24,20.80,20.85,20.46,20.69,82817732
08-Oct-24,20.92,21.21,20.80,20.98,74648401
07-Oct-24,21.34,21.44,20.93,21.04,72860709
04-Oct-24,20.96,21.18,20.89,21.18,75415868
03-Oct-24,21.19,21.19,20.69,21.11,92999470
02-Oct-24,21.85,21.93,21.49,21.49,100910388
01-Oct-24,21.48,21.62,21.21,21.40,93471743
30-Sep-24,21.21,21.47,21.18,21.21,97375100
27-Sep-24,21.20,21.50,21.03,21.34,166937894
26-Sep-24,21.04,21.30,20.87,21.24,89110143
25-Sep-24,21.65,21.65,20.80,20.89,155930552
24-Sep-24,21.24,21.57,20.97,21.51,127850796
23-Sep-24,21.30,21.34,21.02,21.11,88514923
20-Sep-24,22.03,22.03,21.35,21.35,205888190
19-Sep-24,22.60,22.64,22.04,22.12,115801982
18-Sep-24,22.96,23.02,22.38,22.38,156658629
17-Sep-24,22.80,23.11,22.70,23.10,91957159
16-Sep-24,22.82,23.07,22.74,23.07,74293024
13-Sep-24,23.13,23.17,22.80,22.80,112532518
12-Sep-24,22.86,23.11,22.69,22.82,100681310
11-Sep-24,22.88,23.18,22.76,22.95,96880996
10-Sep-24,23.86,23.86,22.84,22.86,113777659
09-Sep-24,23.55,24.27,23.47,23.79,168724776
06-Sep-24,23.30,23.45,22.98,23.02,101975187
05-Sep-24,22.87,23.32,22.71,23.32,137636017
04-Sep-24,23.00,23.10,22.71,22.90,116159749
03-Sep-24,22.56,22.85,22.48,22.69,103275565
02-Sep-24,23.41,23.42,22.57,22.62,74587778
30-Aug-24,23.00,23.48,22.69,23.36,329884966
29-Aug-24,23.49,23.64,22.91,23.15,110903430
28-Aug-24,23.56,23.64,23.36,23.50,66736141
27-Aug-24,23.76,23.86,23.50,23.56,83829848
26-Aug-24,23.80,23.94,23.60,23.74,145049434
23-Aug-24,23.81,24.00,23.59,23.65,122259742
22-Aug-24,23.89,23.93,23.54,23.59,122711253
21-Aug-24,23.70,23.99,23.56,23.70,146325691
20-Aug-24,23.96,24.07,23.61,23.61,116504609
19-Aug-24,24.10,24.43,23.71,23.95,268780422
16-Aug-24,23.89,24.11,23.67,24.00,216092131
15-Aug-24,23.72,23.98,23.43,23.75,176931811
14-Aug-24,23.75,24.04,23.60,23.60,137047469
13-Aug-24,23.39,23.92,23.28,23.92,138106801
12-Aug-24,23.45,23.45,23.09,23.09,87139184
09-Aug-24,22.60,23.58,22.60,23.05,143418220
08-Aug-24,22.55,23.05,22.12,22.47,410290424
07-Aug-24,22.30,23.89,22.19,23.89,273946767
06-Aug-24,22.23,22.49,22.10,22.12,185637449
05-Aug-24,22.26,22.50,21.76,22.14,201453846
02-Aug-24,22.70,22.97,22.26,22.84,119096167
01-Aug-24,22.26,22.76,22.26,22.53,103056831
31-Jul-24,22.47,22.66,22.00,22.21,106664639
30-Jul-24,22.64,22.93,22.42,22.46,72706856
29-Jul-24,22.70,22.84,22.56,22.67,42131491
26-Jul-24,22.17,22.90,22.00,22.90,95286269
25-Jul-24,22.77,22.80,22.22,22.22,98809914
24-Jul-24,22.61,23.06,22.60,22.77,75808593
23-Jul-24,23.25,23.38,22.69,22.83,104450603
22-Jul-24,23.25,23.44,22.88,23.08,91482402
19-Jul-24,22.27,23.24,22.25,23.22,107202242
18-Jul-24,22.98,23.14,22.57,22.57,89784650
17-Jul-24,22.68,23.23,22.50,23.21,99608036
16-Jul-24,22.42,22.92,22.42,22.54,92948374
15-Jul-24,22.79,22.88,22.31,22.40,64508389
12-Jul-24,23.09,23.19,22.66,22.70,73602896
11-Jul-24,23.05,23.29,22.92,23.15,97400152
10-Jul-24,23.23,23.39,22.70,23.00,126043819
09-Jul-24,22.54,23.22,22.38,22.98,106390232
08-Jul-24,22.30,22.59,21.74,22.59,71706646
05-Jul-24,22.00,22.22,21.73,22.10,59351747
04-Jul-24,22.11,22.27,21.86,21.87,47099997
03-Jul-24,21.57,22.16,21.56,21.87,63630193
02-Jul-24,21.74,21.77,21.38,21.51,60523387
01-Jul-24,21.57,21.87,21.44,21.74,66044519
28-Jun-24,21.96,21.96,21.60,21.60,76517294
27-Jun-24,21.53,22.06,21.49,22.06,90663291
26-Jun-24,21.53,21.74,21.32,21.52,88441116
25-Jun-24,22.01,22.03,21.62,21.71,63013761
24-Jun-24,21.80,22.10,21.51,22.07,110860522
21-Jun-24,21.35,21.87,21.35,21.59,132558111
20-Jun-24,21.83,21.92,21.32,21.53,76824843
19-Jun-24,21.28,21.70,21.26,21.67,33612561
18-Jun-24,21.57,21.75,21.30,21.47,64703734
17-Jun-24,21.57,21.83,21.40,21.57,73077297
14-Jun-24,22.21,22.45,21.68,21.75,107658658
13-Jun-24,21.83,21.99,21.54,21.71,86045497
12-Jun-24,22.72,22.90,21.83,21.83,136593348
11-Jun-24,22.76,22.95,22.38,22.73,94146868
10-Jun-24,22.08,22.67,22.08,22.51,67255697
07-Jun-24,22.70,22.80,22.16,22.16,125658702
06-Jun-24,23.01,23.28,22.78,22.92,66903862
05-Jun-24,22.83,23.18,22.76,23.01,115414852
04-Jun-24,22.89,23.03,22.48,22.98,132796110
03-Jun-24,23.23,23.33,22.86,23.02,74412417
31-May-24,23.46,23.58,23.07,23.17,431440608
29-May-24,23.63,23.88,23.58,23.60,58405167
28-May-24,24.25,24.25,23.82,23.97,75477114
27-May-24,23.84,24.12,23.81,23.97,30313367
24-May-24,23.87,24.44,23.83,23.84,65755273
23-May-24,24.42,24.59,23.87,23.87,159724919
22-May-24,24.45,25.08,24.42,24.48,142098905
21-May-24,24.63,24.82,24.50,24.62,72235123
20-May-24,24.71,24.94,24.56,24.65,43297304
17-May-24,25.09,25.27,24.64,24.84,79670785
16-May-24,25.56,25.68,25.02,25.20,70494041
15-May-24,25.01,25.24,24.52,25.13,98244057
14-May-24,24.52,25.01,24.52,24.76,137530708
13-May-24,24.49,24.84,24.22,24.45,94820590
10-May-24,24.90,25.03,24.40,24.48,175761408
09-May-24,25.13,25.51,24.38,25.10,429979302
08-May-24,26.51,26.93,26.23,26.80,99832647
07-May-24,26.47,26.72,26.31,26.62,67604878
06-May-24,26.64,26.94,26.17,26.19,143576954
03-May-24,26.97,27.13,26.59,26.63,88507228
02-May-24,26.28,26.80,26.19,26.34,87306280
30-Apr-24,26.33,26.51,25.85,25.85,73227920
29-Apr-24,26.37,26.63,26.32,26.44,47100497
26-Apr-24,26.41,26.78,26.25,26.50,78710567
25-Apr-24,25.65,26.31,25.57,26.31,101741924
24-Apr-24,25.97,26.10,25.61,25.61,78460421
23-Apr-24,26.34,26.54,26.00,26.03,95299371
22-Apr-24,26.66,27.09,26.47,26.61,87032379
19-Apr-24,26.67,26.86,26.46,26.57,67998561
18-Apr-24,26.79,26.94,26.33,26.55,87129129
17-Apr-24,26.87,26.92,26.52,26.79,81257798
16-Apr-24,26.48,27.21,26.41,26.94,127115666
15-Apr-24,26.90,27.16,26.65,26.91,94549935
12-Apr-24,27.46,27.74,26.77,26.92,122000641
11-Apr-24,27.45,27.92,27.42,27.78,73336512
10-Apr-24,28.37,28.67,27.50,27.70,146749776
09-Apr-24,28.78,28.78,28.33,28.59,65326069
08-Apr-24,27.84,28.62,27.68,28.59,76181008
05-Apr-24,28.17,28.30,27.72,27.91,90796110
04-Apr-24,28.26,29.17,28.09,28.25,149564327
03-Apr-24,28.06,28.28,27.46,28.25,133642125
02-Apr-24,27.62,28.29,27.07,28.06,266620753
01-Apr-24,28.21,28.64,27.96,28.13,68914532
28-Mar-24,28.15,28.67,28.15,28.47,106905385
27-Mar-24,27.60,28.24,27.40,28.13,79935873
26-Mar-24,27.86,27.94,27.41,27.41,80097418
25-Mar-24,27.80,28.08,27.63,27.81,104820923
22-Mar-24,28.10,28.27,27.76,27.80,123122050
21-Mar-24,28.57,28.80,28.26,28.26,72276819
20-Mar-24,28.28,28.68,28.10,28.62,112336703
19-Mar-24,28.28,28.64,28.21,28.39,78059495
18-Mar-24,28.50,28.64,27.97,28.39,75789062
15-Mar-24,28.45,28.90,28.38,28.50,208101370
14-Mar-24,28.42,28.89,28.34,28.71,92289389
13-Mar-24,28.56,28.81,28.29,28.55,90031874
12-Mar-24,28.67,28.79,28.19,28.50,85234358
11-Mar-24,28.57,28.91,28.28,28.41,105386304
08-Mar-24,28.30,29.05,28.30,28.86,112107334
07-Mar-24,29.08,29.38,28.74,29.00,343466935
06-Mar-24,29.04,29.35,28.85,29.12,220312232
05-Mar-24,29.23,29.31,28.26,29.00,578036720
04-Mar-24,29.50,29.67,29.12,29.20,144331861
01-Mar-24,29.28,29.50,28.99,29.41,157109793
29-Feb-24,30.69,30.93,28.69,29.36,575115763
28-Feb-24,30.71,31.05,30.36,30.54,201661065
27-Feb-24,30.92,31.24,30.78,30.85,175829760
26-Feb-24,30.40,30.87,30.40,30.87,104676378
23-Feb-24,31.10,31.10,30.40,30.51,146295472
22-Feb-24,31.28,31.28,30.50,30.97,217123222
21-Feb-24,30.43,31.09,30.23,31.08,269835531
20-Feb-24,29.82,30.53,29.61,30.53,233672477
19-Feb-24,29.90,29.91,29.39,29.82,65776116
16-Feb-24,29.61,30.00,29.22,29.83,131927880
15-Feb-24,29.41,29.62,28.89,29.46,104939771
14-Feb-24,29.49,29.58,29.01,29.24,87224314
09-Feb-24,29.00,29.89,29.00,29.63,139045939
08-Feb-24,28.84,29.11,28.38,29.11,157871460
07-Feb-24,28.60,29.00,28.37,28.95,185994888
06-Feb-24,28.30,28.41,27.82,28.35,215321126
05-Feb-24,27.64,28.25,27.49,28.18,112216500
02-Feb-24,28.30,28.49,27.30,27.64,158729728
01-Feb-24,28.25,28.53,28.11,28.46,138121211
31-Jan-24,28.01,28.44,27.85,28.17,134712700
30-Jan-24,27.85,27.90,27.62,27.82,261083954
29-Jan-24,28.40,28.61,27.80,27.93,80309330
26-Jan-24,27.95,28.39,27.84,28.31,104522592
25-Jan-24,27.82,27.97,27.52,27.95,96980619
24-Jan-24,27.94,27.99,27.47,27.82,160092555
23-Jan-24,27.79,27.95,27.36,27.95,111955401
22-Jan-24,27.65,27.80,27.35,27.65,98421291
19-Jan-24,27.50,27.82,27.19,27.66,162664273
18-Jan-24,27.71,27.71,26.96,27.40,125056234
17-Jan-24,27.06,27.75,27.06,27.71,142105243
16-Jan-24,27.86,27.97,27.04,27.26,201597000
15-Jan-24,27.85,28.06,27.63,28.06,39276409
12-Jan-24,27.15,27.98,27.03,27.91,212045998
11-Jan-24,27.00,27.31,26.64,27.31,129316032
10-Jan-24,27.01,27.35,26.95,27.10,84079738
09-Jan-24,26.66,27.17,26.51,27.13,114284998
08-Jan-24,27.12,27.50,26.74,26.80,200913549
05-Jan-24,26.49,27.26,26.33,27.10,131035355
04-Jan-24,26.45,26.58,25.73,26.49,123427602
03-Jan-24,26.49,26.94,26.38,26.53,118475575
02-Jan-24,26.24,26.65,26.11,26.58,125137122
28-Dec-23,26.47,26.59,26.32,26.51,104154444
27-Dec-23,26.36,26.53,26.05,26.42,94629029
26-Dec-23,26.29,26.42,26.07,26.37,82657339
22-Dec-23,26.35,26.50,26.03,26.30,99552916
21-Dec-23,25.86,26.34,25.59,26.26,145170297
20-Dec-23,26.03,26.26,25.75,25.75,142233125
19-Dec-23,25.69,26.05,25.69,26.03,134323375
18-Dec-23,25.45,25.80,25.45,25.70,124159679
15-Dec-23,26.11,26.28,25.27,25.42,169675335
14-Dec-23,26.00,26.19,25.81,26.02,161639745
13-Dec-23,25.36,25.85,25.34,25.76,152231978
12-Dec-23,25.78,26.03,25.32,25.44,104742766
11-Dec-23,25.70,26.04,25.69,25.92,60536944
08-Dec-23,25.68,25.93,25.40,25.90,147880222
07-Dec-23,25.54,25.77,25.31,25.50,126813435
06-Dec-23,24.92,25.70,24.91,25.55,215792170
05-Dec-23,25.50,25.57,24.52,24.92,245998900
04-Dec-23,25.49,25.59,25.20,25.48,124303411
01-Dec-23,25.21,25.76,25.05,25.59,99691328
30-Nov-23,24.98,25.50,24.70,25.25,312602436
29-Nov-23,24.92,25.00,24.45,24.72,208964866
28-Nov-23,24.50,25.05,24.24,24.95,235171081
27-Nov-23,24.52,24.85,24.08,24.45,170216409
24-Nov-23,24.45,24.48,24.14,24.34,87421962
23-Nov-23,24.48,24.59,24.23,24.45,104402999
22-Nov-23,24.80,24.88,24.20,24.53,231526551
21-Nov-23,24.95,25.05,24.49,24.78,123942655
20-Nov-23,24.61,25.26,24.40,25.16,134990196
17-Nov-23,24.72,24.92,24.28,24.62,181466197
16-Nov-23,24.67,24.91,24.38,24.66,339195501
14-Nov-23,24.00,24.83,23.88,24.50,200181415
13-Nov-23,23.39,23.94,23.38,23.94,209195909
10-Nov-23,23.50,23.88,22.97,23.42,299299937
09-Nov-23,23.90,24.44,23.06,23.44,459382090
08-Nov-23,21.97,23.60,21.90,23.60,169544908
07-Nov-23,21.80,22.57,21.78,22.00,251939194
06-Nov-23,21.47,21.84,21.37,21.84,84845420
03-Nov-23,21.51,21.80,21.29,21.34,177375810
01-Nov-23,20.62,21.25,20.55,21.21,187282816
31-Oct-23,20.46,20.70,20.30,20.45,79644766
30-Oct-23,20.60,20.78,20.09,20.39,101667293
27-Oct-23,20.95,21.14,20.26,20.47,95771504
26-Oct-23,20.20,21.20,20.18,21.00,197617468
25-Oct-23,19.95,20.31,19.91,20.17,99778506
24-Oct-23,19.85,19.99,19.67,19.90,132762451
23-Oct-23,19.78,19.82,19.61,19.73,131177723
20-Oct-23,19.67,20.08,19.57,19.81,129062027
19-Oct-23,19.81,20.04,19.62,19.74,134007029
18-Oct-23,19.69,19.94,19.51,19.76,149941679
17-Oct-23,20.05,20.17,19.69,19.82,80133207
16-Oct-23,19.96,20.29,19.87,20.21,98616634
13-Oct-23,19.84,19.99,19.64,19.85,127517736
11-Oct-23,19.55,19.88,19.55,19.78,137330473
10-Oct-23,19.00,19.53,18.92,19.53,102354866
09-Oct-23,18.52,19.00,18.49,18.96,103423643
06-Oct-23,18.16,18.52,17.87,18.51,100377543
05-Oct-23,18.49,18.56,18.11,18.30,81681056
04-Oct-23,18.32,18.64,18.13,18.45,142054251
03-Oct-23,18.24,18.83,18.14,18.27,106731987
02-Oct-23,18.63,18.79,18.29,18.29,53396365
29-Sep-23,18.83,18.86,18.56,18.75,92457530
28-Sep-23,18.27,18.72,18.12,18.59,98437256
27-Sep-23,18.17,18.45,18.02,18.30,93452525
26-Sep-23,18.56,18.58,18.10,18.10,96985618
25-Sep-23,18.63,18.76,18.42,18.63,56409862
22-Sep-23,18.75,18.84,18.50,18.63,146894893
21-Sep-23,18.65,19.01,18.58,18.72,133474821
20-Sep-23,18.85,19.24,18.84,18.96,64276162
19-Sep-23,19.15,19.19,18.61,18.75,81929601
18-Sep-23,19.15,19.47,19.06,19.17,102876923
15-Sep-23,18.76,19.27,18.76,19.04,131830113
14-Sep-23,18.33,18.90,18.33,18.75,87147638
13-Sep-23,18.82,18.91,18.29,18.33,215847648
12-Sep-23,19.00,19.20,18.89,19.11,104585525
11-Sep-23,18.38,18.96,18.38,18.96,93429738
08-Sep-23,18.30,18.60,18.23,18.38,102937692
06-Sep-23,18.32,18.66,18.19,18.34,74691042
05-Sep-23,18.20,18.50,18.16,18.33,58372889
04-Sep-23,18.27,18.54,18.19,18.34,41618608
01-Sep-23,18.26,18.58,18.26,18.41,72714058
31-Aug-23,18.71,18.77,18.09,18.16,103345047
30-Aug-23,18.91,18.94,18.71,18.73,35313543
29-Aug-23,18.69,18.85,18.55,18.85,50944828
28-Aug-23,18.64,18.70,18.29,18.61,46315217
25-Aug-23,18.46,18.62,18.36,18.51,58284454
24-Aug-23,18.47,18.65,18.39,18.46,43134829
23-Aug-23,18.35,18.63,18.32,18.58,94031630
22-Aug-23,18.25,18.56,18.11,18.52,76652321
21-Aug-23,18.00,18.34,17.93,18.25,73678523
18-Aug-23,18.34,18.52,18.13,18.30,76128163
17-Aug-23,18.77,19.00,18.53,18.58,113727375
16-Aug-23,18.58,19.14,18.58,18.73,109470051
15-Aug-23,18.57,19.64,18.33,18.74,171378611
14-Aug-23,18.61,18.86,18.47,18.59,69388466
11-Aug-23,18.52,18.91,18.44,18.61,65574009
10-Aug-23,19.12,19.12,17.97,18.50,229926704
09-Aug-23,19.28,19.31,18.81,19.17,130045614
08-Aug-23,19.04,19.49,18.84,19.29,74483799
07-Aug-23,18.94,19.41,18.94,19.26,50498771
04-Aug-23,18.94,19.56,18.90,19.05,90157207
03-Aug-23,19.13,19.30,18.88,19.03,66486152
02-Aug-23,18.98,19.15,18.75,19.06,56368522
01-Aug-23,18.63,19.07,18.58,18.98,66984939
31-Jul-23,18.95,19.05,18.81,18.89,56004790
28-Jul-23,18.91,18.98,18.65,18.88,48884787
27-Jul-23,19.00,19.17,18.68,18.70,77984371
26-Jul-23,19.24,19.32,18.76,18.97,90248440
25-Jul-23,19.88,19.90,19.15,19.32,62980551
24-Jul-23,18.90,19.46,18.83,19.46,106033483
21-Jul-23,18.99,19.27,18.82,19.09,65898897
20-Jul-23,19.06,19.06,18.50,18.87,72897340
19-Jul-23,19.25,19.27,18.56,18.88,91453193
18-Jul-23,19.66,19.76,19.16,19.37,107254613
17-Jul-23,19.68,19.93,19.52,19.74,127245044
14-Jul-23,19.70,19.88,19.52,19.74,139423720
13-Jul-23,19.32,19.93,19.32,19.79,141016708
12-Jul-23,19.21,19.50,19.14,19.27,83582514
11-Jul-23,19.29,19.29,18.69,19.23,142949187
10-Jul-23,19.20,19.54,19.11,19.41,94897223
07-Jul-23,18.62,19.39,18.52,19.30,181936844
06-Jul-23,18.76,18.89,18.34,18.45,80758451
05-Jul-23,18.69,19.03,18.58,18.85,97743473
04-Jul-23,18.94,19.01,18.66,18.72,33710985
03-Jul-23,18.93,19.18,18.85,18.91,81303938
30-Jun-23,18.90,19.13,18.76,18.89,143044467
29-Jun-23,17.89,19.01,17.89,18.75,217231257
28-Jun-23,17.81,18.07,17.70,17.86,66400283
27-Jun-23,18.11,18.14,17.56,17.83,152180812
26-Jun-23,18.16,18.16,17.95,18.09,87949704
23-Jun-23,18.01,18.14,17.76,18.11,95837706
22-Jun-23,18.11,18.20,17.78,18.11,129563679
21-Jun-23,18.07,18.47,18.07,18.33,87047361
20-Jun-23,17.90,18.18,17.74,18.18,117109226
19-Jun-23,17.63,17.95,17.54,17.91,40363427
16-Jun-23,17.75,17.93,17.60,17.64,153278900
15-Jun-23,17.97,18.07,17.82,17.91,91016579
14-Jun-23,17.99,18.07,17.71,18.00,149312335
13-Jun-23,17.97,18.01,17.70,17.82,108580041
12-Jun-23,18.22,18.23,17.89,17.93,79259288
09-Jun-23,17.88,18.26,17.74,18.10,141780600
07-Jun-23,18.00,18.08,17.48,17.72,174032069
06-Jun-23,18.14,18.23,17.73,17.88,147880512
05-Jun-23,17.85,18.14,17.84,17.99,65251807
02-Jun-23,17.88,18.33,17.84,18.00,199388726
01-Jun-23,16.92,17.65,16.88,17.65,192150943
31-May-23,16.97,16.99,16.74,16.93,207895581
30-May-23,17.11,17.24,16.69,16.97,108248526
29-May-23,16.89,16.94,16.71,16.93,73259487
26-May-23,17.28,17.32,16.61,16.82,108148370
25-May-23,17.68,18.02,17.06,17.09,159930601
24-May-23,17.10,17.69,16.99,17.44,166114127
23-May-23,17.47,17.57,17.22,17.25,74219953
22-May-23,17.40,17.72,17.15,17.40,122323211
19-May-23,17.76,17.78,17.30,17.52,160902042
18-May-23,17.19,17.75,17.19,17.62,172728359
17-May-23,16.95,17.31,16.91,17.20,95358623
16-May-23,16.96,17.26,16.85,16.91,115242219
15-May-23,16.97,17.10,16.80,16.97,109884067
12-May-23,16.90,17.01,16.73,16.92,104977853
11-May-23,16.51,17.51,16.45,17.21,194387423
10-May-23,16.73,16.92,16.47,16.57,113399730
09-May-23,16.86,17.14,16.62,16.74,118199698
08-May-23,16.31,17.00,16.28,16.73,135503067
05-May-23,16.28,16.49,15.94,16.37,185476883
04-May-23,15.62,16.35,15.31,16.19,544172048
03-May-23,14.30,14.59,14.16,14.48,122972462
02-May-23,14.32,14.59,13.99,14.27,170597738
28-Apr-23,14.20,14.58,14.13,14.44,108377843
27-Apr-23,14.18,14.25,14.01,14.17,79214750
26-Apr-23,14.41,14.50,14.11,14.16,95854541
25-Apr-23,14.58,14.66,14.44,14.47,111471847
24-Apr-23,14.35,14.68,14.21,14.59,129848135
20-Apr-23,14.51,14.69,14.26,14.36,161496993
19-Apr-23,14.53,14.74,14.43,14.50,177811570
18-Apr-23,14.50,14.68,14.34,14.58,118493977
17-Apr-23,14.63,14.72,14.22,14.46,183641402
14-Apr-23,14.60,14.91,14.49,14.81,102663961
13-Apr-23,14.90,14.99,14.73,14.73,99986504
12-Apr-23,14.69,15.06,14.56,14.89,170582882
11-Apr-23,14.60,14.88,14.53,14.73,109942341
10-Apr-23,14.56,14.61,14.39,14.45,114612276
06-Apr-23,14.22,14.58,14.10,14.43,128150915
05-Apr-23,14.19,14.44,13.92,14.31,112975231
04-Apr-23,14.05,14.36,14.01,14.19,102551385
03-Apr-23,14.00,14.03,13.66,13.97,71973356
31-Mar-23,13.62,14.04,13.61,13.96,118894884
30-Mar-23,13.76,13.92,13.36,13.64,133902934
29-Mar-23,13.55,13.72,13.34,13.59,90983714
28-Mar-23,13.28,13.51,12.67,13.44,122207853
27-Mar-23,13.23,13.38,13.05,13.35,60885323
24-Mar-23,13.22,13.29,13.04,13.09,77685104
23-Mar-23,13.60,13.87,13.09,13.16,83187223
22-Mar-23,13.63,14.06,13.35,13.58,157947378
21-Mar-23,13.31,13.82,13.20,13.62,99006398
20-Mar-23,13.20,13.45,13.19,13.23,84402639
17-Mar-23,13.25,13.43,12.99,13.29,131631691
16-Mar-23,13.12,13.47,13.01,13.34,86827291
15-Mar-23,13.07,13.24,12.78,13.12,87215554
14-Mar-23,13.20,13.52,13.08,13.21,56787902
13-Mar-23,13.39,13.46,13.14,13.23,56955947
10-Mar-23,13.59,13.69,13.31,13.49,80101354
09-Mar-23,13.72,14.02,13.66,13.66,74906073
08-Mar-23,13.20,13.77,13.18,13.77,97840177
07-Mar-23,13.30,13.44,13.03,13.20,59384779
06-Mar-23,13.06,13.39,12.67,13.39,101006686
03-Mar-23,12.89,13.12,12.82,13.00,97711789
02-Mar-23,12.99,13.16,12.83,12.89,114815845
01-Mar-23,13.19,13.35,12.78,12.99,76140110
28-Feb-23,13.40,13.60,13.18,13.18,141257210
27-Feb-23,13.51,13.63,13.10,13.41,120121729
24-Feb-23,13.52,13.85,13.48,13.55,130203579
23-Feb-23,13.40,13.85,13.38,13.71,115967282
22-Feb-23,13.25,13.38,12.86,13.38,142882790
17-Feb-23,12.83,13.39,12.83,13.21,225632445
16-Feb-23,12.52,13.12,12.46,12.89,284395984
15-Feb-23,12.65,13.37,12.61,13.11,141200809
14-Feb-23,13.02,13.10,12.62,12.67,58866266
13-Feb-23,12.90,13.26,12.87,13.05,45835863
10-Feb-23,12.71,13.17,12.70,12.98,63373537
09-Feb-23,13.18,13.34,12.71,12.81,142114749
08-Feb-23,12.63,13.26,12.58,13.22,71547477
07-Feb-23,12.86,12.95,12.44,12.64,83084791
06-Feb-23,12.32,12.90,12.29,12.86,91382619
03-Feb-23,12.69,12.69,12.20,12.33,115045992
02-Feb-23,12.83,13.24,12.67,12.77,113186452
01-Feb-23,13.13,13.23,12.85,12.88,124386301
31-Jan-23,12.95,13.29,12.93,13.19,89425272
30-Jan-23,13.10,13.17,12.78,12.85,63095230
27-Jan-23,13.13,13.25,12.85,13.11,78490838
26-Jan-23,13.16,13.34,13.04,13.15,45420024
25-Jan-23,12.93,13.30,12.79,13.16,57370189
24-Jan-23,12.54,13.08,12.46,12.97,58468588
23-Jan-23,12.63,12.80,12.44,12.44,34153476
20-Jan-23,12.83,12.87,12.47,12.62,39188683
19-Jan-23,12.80,12.99,12.59,12.87,81171727
18-Jan-23,12.87,13.16,12.77,12.92,67212140
17-Jan-23,12.40,12.80,12.40,12.72,38286313
16-Jan-23,12.49,12.56,12.15,12.35,40764141
13-Jan-23,12.89,12.99,12.58,12.59,57232523
12-Jan-23,13.12,13.50,13.04,13.12,61805008
11-Jan-23,12.71,13.19,12.61,13.14,86345150
10-Jan-23,12.21,12.78,12.12,12.72,57961739
09-Jan-23,12.33,12.40,12.13,12.30,47977636
06-Jan-23,12.20,12.48,12.11,12.34,56712165
05-Jan-23,12.12,12.30,11.80,12.20,99075039
04-Jan-23,11.90,12.31,11.63,12.04,101273124
03-Jan-23,11.91,12.23,11.72,11.76,67357646
02-Jan-23,12.40,12.52,11.85,11.95,35721795
29-Dec-22,12.75,12.94,12.60,12.61,66463487
28-Dec-22,12.24,12.88,12.13,12.70,50518129
27-Dec-22,12.42,12.49,12.10,12.28,41318586
26-Dec-22,12.68,12.83,12.30,12.35,28710821
23-Dec-22,12.65,12.97,12.64,12.84,27989359
22-Dec-22,12.45,12.75,12.40,12.60,47492661
21-Dec-22,12.54,12.75,12.29,12.45,91379540
20-Dec-22,12.13,12.79,11.95,12.48,123082095
19-Dec-22,11.83,12.17,11.77,12.15,85382458
16-Dec-22,11.96,12.12,11.66,11.79,114754971
15-Dec-22,12.30,12.34,11.79,11.99,125985041
14-Dec-22,12.25,12.59,12.00,12.38,181196332
13-Dec-22,12.41,12.59,12.10,12.16,142158480
12-Dec-22,12.64,12.72,12.08,12.34,98113128
09-Dec-22,12.79,12.90,12.60,12.65,62862818
08-Dec-22,13.37,13.38,12.78,12.83,90433377
07-Dec-22,13.49,13.71,13.26,13.42,105169804
06-Dec-22,13.64,13.74,13.28,13.47,99282068
05-Dec-22,13.96,13.97,13.47,13.52,63071540
02-Dec-22,14.04,14.51,13.81,14.01,87947428
01-Dec-22,13.93,14.30,13.87,14.01,82680759
30-Nov-22,13.56,14.20,13.52,14.20,147256706
29-Nov-22,13.37,14.08,13.30,13.74,129226586
28-Nov-22,13.36,13.42,13.19,13.33,64441865
25-Nov-22,13.96,14.00,13.06,13.20,77463452
24-Nov-22,13.27,14.14,13.27,13.99,49891035
23-Nov-22,13.41,13.54,13.06,13.23,70034473
22-Nov-22,13.30,13.60,13.19,13.55,179891795
21-Nov-22,13.20,13.44,12.73,13.22,79921963
18-Nov-22,13.29,13.71,13.08,13.14,89543802
17-Nov-22,12.65,13.17,12.47,13.13,94975293
16-Nov-22,13.67,13.77,12.82,12.88,106853592
14-Nov-22,14.02,14.28,13.69,13.72,97614385
11-Nov-22,13.15,14.42,13.03,13.96,272425063
10-Nov-22,13.50,14.29,13.11,13.24,286664635
09-Nov-22,13.41,13.82,13.41,13.56,145430367
08-Nov-22,13.47,13.76,13.39,13.53,70560676
07-Nov-22,14.12,14.49,13.45,13.56,106056223
04-Nov-22,14.39,14.57,14.00,14.31,61309248
03-Nov-22,13.80,14.34,13.68,14.25,138950761
01-Nov-22,13.40,14.27,13.40,14.00,123439133
31-Oct-22,12.84,13.51,12.63,13.41,72241887
28-Oct-22,12.73,13.20,12.73,12.99,69957489
27-Oct-22,12.33,13.05,12.25,12.89,156542530
26-Oct-22,12.50,12.56,12.21,12.21,85820565
25-Oct-22,13.15,13.24,12.61,12.61,66645352
24-Oct-22,13.42,13.65,13.05,13.15,77979783
21-Oct-22,13.17,13.69,13.13,13.58,103508773
20-Oct-22,13.30,13.58,13.07,13.16,141568913
19-Oct-22,13.08,13.29,12.97,13.18,159603845
18-Oct-22,12.59,13.13,12.56,13.13,180214843
17-Oct-22,12.20,12.78,12.12,12.43,97045535
14-Oct-22,12.29,12.29,12.04,12.07,77577706
13-Oct-22,12.30,12.35,11.96,12.23,120427323
11-Oct-22,12.39,12.67,12.33,12.46,69435294
10-Oct-22,12.50,12.51,12.29,12.43,50552771
07-Oct-22,12.46,12.63,12.29,12.39,43499005
06-Oct-22,12.66,12.67,12.44,12.58,75343091
05-Oct-22,12.62,12.69,12.19,12.51,81057186
04-Oct-22,12.95,13.10,12.50,12.56,76449610
03-Oct-22,12.13,12.75,12.06,12.67,142983628
30-Sep-22,11.55,11.80,11.36,11.73,93185550
29-Sep-22,11.70,11.78,11.33,11.60,78345306
28-Sep-22,12.03,12.03,11.74,11.85,78614365
27-Sep-22,12.29,12.37,11.87,11.98,100958159
26-Sep-22,12.52,12.64,12.00,12.14,120581425
23-Sep-22,13.09,13.19,12.51,12.58,80039166
22-Sep-22,13.30,13.38,12.93,13.36,89187675
21-Sep-22,13.10,13.13,12.79,13.00,118488403
20-Sep-22,13.01,13.22,12.83,12.98,110613933
19-Sep-22,12.62,13.06,12.52,13.01,53011891
16-Sep-22,12.81,12.82,12.50,12.74,137605038
15-Sep-22,13.33,13.33,12.79,12.86,136495267
14-Sep-22,13.30,13.51,13.23,13.35,48465093
13-Sep-22,13.47,13.50,13.28,13.34,54535513
12-Sep-22,13.60,13.73,13.47,13.58,35881968
09-Sep-22,13.43,13.63,13.30,13.51,63947878
08-Sep-22,13.41,13.64,13.19,13.34,75675636
06-Sep-22,13.70,13.70,13.32,13.41,59887406
05-Sep-22,13.67,14.06,13.60,13.76,36811982
02-Sep-22,13.69,13.88,13.55,13.70,64727331
01-Sep-22,13.56,13.85,13.39,13.63,70946185
31-Aug-22,13.96,14.10,13.53,13.53,144912941
30-Aug-22,14.15,14.26,13.81,13.90,82443248
29-Aug-22,13.99,14.50,13.91,14.13,90652533
26-Aug-22,14.11,14.20,13.94,14.03,33416348
25-Aug-22,14.30,14.42,13.96,14.05,52331405
24-Aug-22,13.68,14.27,13.68,14.19,87453229
23-Aug-22,13.65,13.93,13.59,13.72,88911051
22-Aug-22,13.44,13.75,13.33,13.58,89113996
19-Aug-22,13.60,13.74,13.39,13.57,57960779
18-Aug-22,13.80,13.86,13.62,13.73,65742697
17-Aug-22,13.63,13.78,13.55,13.70,159993719
16-Aug-22,13.99,14.04,13.54,13.73,108235674
15-Aug-22,14.05,14.18,13.88,13.95,82929671
12-Aug-22,13.78,14.21,13.72,14.16,102086778
11-Aug-22,14.08,14.25,13.54,13.60,88443996
10-Aug-22,13.81,14.23,13.74,14.03,99874717
09-Aug-22,13.51,13.69,13.40,13.66,51148043
08-Aug-22,13.39,13.64,13.28,13.50,68476597
05-Aug-22,13.40,13.49,13.13,13.30,66603508
04-Aug-22,14.06,14.09,13.10,13.42,188893497
03-Aug-22,13.05,13.48,12.93,13.46,60714245
02-Aug-22,12.95,13.12,12.77,12.99,64283978
01-Aug-22,12.63,12.98,12.60,12.90,34790688
29-Jul-22,12.81,12.98,12.65,12.69,87831146
28-Jul-22,12.79,13.07,12.71,12.77,41211739
27-Jul-22,12.44,12.89,12.42,12.89,52034724
26-Jul-22,12.83,12.91,12.39,12.44,70821116
25-Jul-22,12.52,12.82,12.48,12.79,69325352
22-Jul-22,12.61,12.69,12.37,12.46,40803835
21-Jul-22,12.63,12.69,12.37,12.68,50558310
20-Jul-22,11.96,12.79,11.90,12.72,96666905
19-Jul-22,12.00,12.24,11.96,12.01,40562150
18-Jul-22,12.00,12.29,11.94,12.02,43872852
15-Jul-22,11.94,12.06,11.73,11.87,31830475
14-Jul-22,11.84,12.04,11.71,11.93,36899386
13-Jul-22,11.98,12.17,11.86,12.01,86646486
12-Jul-22,11.93,12.14,11.73,12.05,89410667
11-Jul-22,11.79,12.04,11.60,11.85,58431115
08-Jul-22,11.94,12.03,11.70,11.93,53473776
07-Jul-22,11.97,12.14,11.84,11.87,49284476
06-Jul-22,11.65,11.97,11.60,11.82,40108074
05-Jul-22,11.76,11.77,11.46,11.74,56503185
04-Jul-22,12.05,12.22,11.81,11.87,34620832
01-Jul-22,12.17,12.31,12.07,12.14,39378699
30-Jun-22,12.30,12.50,12.15,12.31,54900119
29-Jun-22,12.82,12.82,12.46,12.56,66452328
28-Jun-22,12.69,12.80,12.47,12.71,72871892
27-Jun-22,12.25,12.67,12.25,12.54,66687406
24-Jun-22,12.20,12.40,12.02,12.17,78048680
23-Jun-22,12.60,12.67,11.97,12.07,73423157
22-Jun-22,12.00,12.78,12.00,12.58,148709780
21-Jun-22,12.03,12.28,12.00,12.18,65065094
20-Jun-22,12.22,12.26,11.87,12.02,45247910
17-Jun-22,12.28,12.32,11.83,12.19,168949161
15-Jun-22,12.38,12.54,12.18,12.50,116143712
14-Jun-22,12.22,12.36,12.06,12.21,55136599
13-Jun-22,12.62,12.64,12.11,12.24,97069901
10-Jun-22,12.74,12.89,12.56,12.75,69116606
09-Jun-22,12.99,13.22,12.69,12.97,92189207
08-Jun-22,13.12,13.19,12.82,12.98,94948103
07-Jun-22,13.28,13.35,12.94,13.26,92583900
06-Jun-22,13.75,13.90,13.22,13.32,82602557
03-Jun-22,13.93,13.94,13.48,13.63,100391091
02-Jun-22,14.32,14.32,13.92,14.02,129606453
01-Jun-22,14.33,14.50,14.07,14.12,71807370
31-May-22,14.29,14.53,14.22,14.37,153291745
30-May-22,14.34,14.39,14.06,14.20,53992744
27-May-22,14.41,14.48,14.20,14.27,45642422
26-May-22,13.81,14.50,13.78,14.38,84692617
25-May-22,13.46,13.92,13.33,13.79,70131303
24-May-22,13.27,13.66,13.10,13.57,118915554
23-May-22,13.76,13.80,13.38,13.69,78162388
20-May-22,13.29,13.64,13.11,13.63,92304564
19-May-22,13.30,13.43,13.08,13.18,60101126
18-May-22,14.21,14.24,13.21,13.29,206032622
17-May-22,13.89,14.58,13.66,14.40,144701497
16-May-22,13.12,13.90,13.06,13.75,207714992
13-May-22,12.90,13.40,12.90,13.08,95118564
12-May-22,12.36,13.00,12.30,12.85,177103579
11-May-22,12.27,12.73,12.07,12.22,127779920
10-May-22,12.03,12.38,11.96,12.28,110710790
09-May-22,12.01,12.09,11.56,11.99,135760204
06-May-22,12.51,12.57,12.13,12.20,79073173
05-May-22,12.58,12.88,12.33,12.51,80457246
04-May-22,12.28,12.91,12.16,12.87,154343923
03-May-22,12.56,12.57,12.16,12.36,93160029
02-May-22,13.00,13.09,12.35,12.58,145651376
29-Apr-22,13.90,14.13,13.07,13.07,199788368
28-Apr-22,13.50,13.90,13.47,13.77,227171695
27-Apr-22,13.43,13.74,13.33,13.46,161355416
26-Apr-22,13.92,14.02,13.22,13.30,134955676
25-Apr-22,14.16,14.29,13.82,14.10,154473718
22-Apr-22,14.09,14.69,13.94,14.19,83029039
20-Apr-22,14.65,14.65,14.28,14.45,58896180
19-Apr-22,14.80,14.96,14.44,14.53,103775257
18-Apr-22,15.00,15.06,14.63,14.89,84745690
14-Apr-22,14.64,15.02,14.48,15.02,223612159
13-Apr-22,14.31,15.00,14.28,14.71,293059428
12-Apr-22,13.90,14.27,13.82,14.14,97916479
11-Apr-22,13.59,13.84,13.50,13.70,34541131
08-Apr-22,13.56,13.90,13.42,13.73,47060762
07-Apr-22,13.73,13.88,13.53,13.66,50974645
06-Apr-22,14.03,14.15,13.67,13.92,59296238
05-Apr-22,14.31,14.67,14.15,14.16,59697351
04-Apr-22,14.64,14.67,14.36,14.37,33887716
01-Apr-22,14.31,14.68,14.31,14.63,55367228
31-Mar-22,14.60,14.61,14.14,14.15,69599722
30-Mar-22,14.82,14.82,14.47,14.55,38051117
29-Mar-22,14.75,15.10,14.67,14.74,73720162
28-Mar-22,14.92,14.93,14.42,14.56,48626870
25-Mar-22,14.76,15.10,14.71,14.88,99376040
24-Mar-22,14.15,14.83,14.04,14.75,81529496
23-Mar-22,14.00,14.14,13.70,14.02,53841327
22-Mar-22,13.61,14.01,13.54,13.95,71773885
21-Mar-22,13.38,13.59,13.30,13.50,62064819
18-Mar-22,12.64,13.39,12.57,13.39,123396506
17-Mar-22,12.30,12.80,12.21,12.79,104599809
16-Mar-22,12.54,12.61,11.95,12.31,82627490
15-Mar-22,12.16,12.47,11.86,12.39,124565694
14-Mar-22,12.39,12.66,12.17,12.20,55972066
11-Mar-22,13.14,13.14,12.31,12.33,81641547
10-Mar-22,13.09,13.24,12.78,12.99,74795139
09-Mar-22,13.03,13.60,12.76,13.50,68732632
08-Mar-22,12.99,13.25,12.76,12.91,77910557
07-Mar-22,13.77,13.79,12.94,13.03,87641929
04-Mar-22,14.03,14.28,13.80,13.94,97254483
03-Mar-22,14.25,14.54,13.94,14.19,123736698
02-Mar-22,14.79,14.85,14.31,14.31,131979750
25-Feb-22,15.44,15.71,14.81,14.81,374975632
24-Feb-22,14.71,15.69,14.52,15.46,160107378
23-Feb-22,15.37,15.43,14.92,14.92,87041496
22-Feb-22,15.24,15.62,15.14,15.32,144777442
21-Feb-22,15.05,15.24,14.87,15.10,39988303
18-Feb-22,15.53,15.59,14.95,15.04,106671123
17-Feb-22,15.65,15.84,15.38,15.51,85797237
16-Feb-22,15.16,15.80,15.10,15.80,133840292
15-Feb-22,14.70,15.17,14.65,15.13,86081310
14-Feb-22,14.55,14.92,14.48,14.62,63854944
11-Feb-22,14.56,14.86,14.35,14.53,104029777
10-Feb-22,14.34,14.63,14.02,14.51,74790500
09-Feb-22,14.22,14.43,13.80,14.34,75130581
08-Feb-22,14.00,14.22,13.69,14.16,95828005
07-Feb-22,14.50,14.56,14.01,14.05,81071509
04-Feb-22,14.80,14.86,14.35,14.52,83342285
03-Feb-22,14.44,15.00,14.41,14.85,102801611
02-Feb-22,14.84,15.00,14.37,14.39,78118263
01-Feb-22,15.10,15.20,14.81,14.84,60293968
31-Jan-22,15.12,15.40,14.99,15.11,72503377
28-Jan-22,14.85,15.24,14.71,15.16,96550191
27-Jan-22,14.45,15.16,14.37,15.12,149155882
26-Jan-22,14.13,14.83,14.02,14.30,179798737
25-Jan-22,13.45,14.07,13.40,14.01,110539289
24-Jan-22,13.89,13.94,13.37,13.46,82007948
21-Jan-22,13.58,14.04,13.54,13.85,81188663
20-Jan-22,13.34,13.86,13.30,13.65,81152412
19-Jan-22,12.97,13.40,12.89,13.23,72728822
18-Jan-22,12.80,12.95,12.57,12.82,57096215
17-Jan-22,13.05,13.15,12.82,12.86,44600583
14-Jan-22,13.30,13.38,12.91,13.16,91930496
13-Jan-22,13.40,13.62,13.31,13.38,65103205
12-Jan-22,12.92,13.55,12.87,13.50,108302675
11-Jan-22,12.66,13.06,12.63,12.99,73881903
10-Jan-22,12.95,12.99,12.46,12.78,63858832
07-Jan-22,12.97,13.21,12.77,12.95,72659349
06-Jan-22,13.19,13.33,12.99,13.04,78020806
05-Jan-22,13.49,13.70,13.18,13.23,138067390
04-Jan-22,14.31,14.31,13.48,13.59,99123233
03-Jan-22,14.54,14.92,14.08,14.12,112197636
30-Dec-21,14.43,14.86,14.38,14.54,129710931
29-Dec-21,14.72,14.77,14.28,14.40,51873558
28-Dec-21,14.61,14.72,14.35,14.61,55021029
27-Dec-21,14.40,14.60,14.22,14.56,77482313
23-Dec-21,14.32,14.40,14.16,14.27,31977722
22-Dec-21,14.20,14.32,14.00,14.27,40766286
21-Dec-21,14.36,14.49,14.15,14.21,64456208
20-Dec-21,15.00,15.03,14.17,14.32,120619330
17-Dec-21,15.14,15.32,14.95,15.19,223302316
16-Dec-21,15.27,15.48,15.13,15.34,75196840
15-Dec-21,15.27,15.35,14.85,15.21,141033691
14-Dec-21,15.48,15.80,15.18,15.27,115204639
13-Dec-21,15.32,15.75,15.10,15.55,178507330
10-Dec-21,15.20,15.50,15.12,15.28,61077481
09-Dec-21,15.27,15.37,14.85,15.03,97930731
08-Dec-21,15.01,15.47,14.78,15.37,146710395
07-Dec-21,15.14,15.15,14.70,14.89,160246826
06-Dec-21,14.81,15.03,14.59,14.97,151543878
03-Dec-21,14.25,15.15,14.25,14.74,184254473
02-Dec-21,14.25,14.52,13.83,14.25,208361653
01-Dec-21,14.60,14.72,13.86,13.92,117133884
30-Nov-21,14.20,14.43,13.69,14.43,283023683
29-Nov-21,13.84,14.44,13.81,14.19,108966117
26-Nov-21,13.86,13.86,13.40,13.64,72399090
25-Nov-21,13.92,14.44,13.91,14.14,78925670
24-Nov-21,13.71,14.05,13.51,13.84,119724649
23-Nov-21,13.36,13.92,13.21,13.89,95874045
22-Nov-21,13.67,13.99,13.22,13.23,124639926
19-Nov-21,13.50,13.90,13.39,13.59,109787904
18-Nov-21,13.41,13.62,13.19,13.52,130308882
17-Nov-21,13.42,13.58,13.02,13.37,108430674
16-Nov-21,13.61,13.71,13.01,13.26,114755946
12-Nov-21,13.34,13.58,13.00,13.48,121933626
11-Nov-21,13.17,13.66,13.04,13.43,99338300

*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: UGPA3