Cotação atual, histórico e gráfico do papel: VALE3

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 VALE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/12/2025	-0,22%	-0,16	71,96	72,50	71,91	72,84	1.233M	27.861
29/12/2025	-1,37%	-1,00	72,12	73,19	71,70	73,74	1.445M	34.127
26/12/2025	0,30%	0,22	73,12	72,86	72,62	73,35	1.196M	25.723
23/12/2025	-0,03%	-0,02	72,90	73,23	72,58	73,53	1.251M	29.009
22/12/2025	2,92%	2,07	72,92	71,03	70,81	73,37	2.025M	50.353
19/12/2025	0,71%	0,50	70,85	70,50	70,38	70,93	2.620M	23.818
18/12/2025	0,26%	0,18	70,35	70,60	70,31	71,12	1.302M	36.460
17/12/2025	1,27%	0,88	70,17	69,64	69,44	70,77	2.064M	48.656
16/12/2025	0,38%	0,26	69,29	69,33	69,26	70,03	1.528M	38.375
15/12/2025	0,61%	0,42	69,03	68,65	68,50	69,39	1.160M	34.251
12/12/2025	-4,71%	-3,39	68,61	67,75	67,72	68,98	2.494M	64.574
11/12/2025	1,32%	0,94	72,00	70,74	70,47	72,37	1.841M	58.886
10/12/2025	1,83%	1,28	71,06	70,25	70,25	71,35	1.736M	78.436
09/12/2025	0,06%	0,04	69,78	69,10	68,90	70,43	1.610M	66.256
08/12/2025	-0,68%	-0,48	69,74	70,42	69,49	70,86	1.461M	54.518
05/12/2025	-2,36%	-1,70	70,22	71,96	69,92	72,33	2.855M	74.118
04/12/2025	1,74%	1,23	71,92	70,70	70,69	72,39	2.727M	70.904
03/12/2025	3,23%	2,21	70,69	68,86	68,82	71,10	2.983M	83.007
02/12/2025	0,82%	0,56	68,48	68,10	67,76	68,72	1.539M	50.887
01/12/2025	0,77%	0,52	67,92	67,80	67,50	68,13	1.063M	38.058
28/11/2025	1,61%	1,07	67,40	67,70	67,04	67,81	3.099M	70.413
27/11/2025	-0,38%	-0,25	66,33	66,50	66,14	66,65	646M	13.431
26/11/2025	1,49%	0,98	66,58	65,99	65,92	66,89	2.222M	41.445
25/11/2025	0,78%	0,51	65,60	65,16	65,16	65,91	1.199M	34.124
24/11/2025	-0,11%	-0,07	65,09	65,01	64,78	65,52	1.333M	33.745
21/11/2025	0,32%	0,21	65,16	64,55	64,13	65,27	1.312M	39.280
19/11/2025	-0,11%	-0,07	64,95	65,02	64,70	65,26	1.073M	33.159
18/11/2025	-0,31%	-0,20	65,02	64,45	64,30	65,29	1.457M	37.764
17/11/2025	-0,08%	-0,05	65,22	65,60	64,91	65,77	1.317M	31.982
14/11/2025	-0,61%	-0,40	65,27	64,85	64,61	65,54	1.066M	31.455
13/11/2025	-0,14%	-0,09	65,67	65,76	65,31	66,45	1.255M	39.854
12/11/2025	1,11%	0,72	65,76	65,26	65,26	65,95	1.746M	50.846
11/11/2025	-0,26%	-0,17	65,04	65,21	64,76	65,66	1.661M	44.431
10/11/2025	0,66%	0,43	65,21	65,06	64,91	65,54	827M	27.665
07/11/2025	-1,10%	-0,72	64,78	64,85	64,02	64,86	1.339M	47.915
06/11/2025	-0,35%	-0,23	65,50	65,76	65,26	66,05	1.046M	30.627
05/11/2025	1,72%	1,11	65,73	64,61	64,50	66,17	1.478M	42.504
04/11/2025	-1,12%	-0,73	64,62	64,85	64,03	65,01	1.423M	42.409
03/11/2025	0,14%	0,09	65,35	65,10	64,65	65,39	1.107M	38.678
31/10/2025	2,27%	1,45	65,26	64,28	63,87	65,55	2.529M	49.543
30/10/2025	0,76%	0,48	63,81	63,11	62,93	64,00	1.629M	34.833
29/10/2025	1,82%	1,13	63,33	62,82	62,71	63,69	1.953M	54.088
28/10/2025	0,88%	0,54	62,20	61,66	61,58	62,54	983M	34.117
27/10/2025	-0,11%	-0,07	61,66	62,06	61,40	62,16	742M	28.471
24/10/2025	-0,05%	-0,03	61,73	61,99	61,33	62,13	686M	21.858
23/10/2025	-0,19%	-0,12	61,76	62,22	61,67	62,54	696M	22.219
22/10/2025	1,78%	1,08	61,88	61,21	61,18	62,24	1.563M	34.380
21/10/2025	-0,16%	-0,10	60,80	60,65	60,57	61,05	817M	19.959
20/10/2025	1,28%	0,77	60,90	60,14	60,14	61,35	1.085M	31.005
17/10/2025	-0,28%	-0,17	60,13	59,90	59,80	60,30	1.040M	17.947
16/10/2025	-0,92%	-0,56	60,30	60,61	60,07	60,93	1.288M	33.253
15/10/2025	1,86%	1,11	60,86	59,49	59,46	60,98	2.732M	47.913
14/10/2025	0,00%	0,00	59,75	59,30	59,22	60,13	1.157M	31.735
13/10/2025	1,49%	0,88	59,75	59,67	59,55	60,06	1.395M	38.578
10/10/2025	-0,41%	-0,24	58,87	59,57	58,87	59,80	1.363M	34.569
09/10/2025	-0,15%	-0,09	59,11	59,86	59,11	60,38	1.084M	33.711
08/10/2025	0,77%	0,45	59,20	59,12	58,89	59,39	1.457M	31.341
07/10/2025	-1,41%	-0,84	58,75	59,50	58,75	59,62	1.540M	30.232
06/10/2025	1,71%	1,00	59,59	58,81	58,80	59,97	1.555M	40.494
03/10/2025	-0,19%	-0,11	58,59	58,70	58,50	59,12	1.131M	28.550
02/10/2025	0,67%	0,39	58,70	58,36	58,08	58,86	869M	36.773
01/10/2025	1,27%	0,73	58,31	57,76	57,76	58,67	1.065M	38.193
30/09/2025	0,52%	0,30	57,58	57,67	57,09	57,78	1.050M	35.604
29/09/2025	0,33%	0,19	57,28	57,50	57,13	57,75	895M	33.166
26/09/2025	-1,92%	-1,12	57,09	57,74	56,54	57,94	1.656M	43.486
25/09/2025	0,55%	0,32	58,21	58,19	58,04	58,55	795M	24.926
24/09/2025	0,38%	0,22	57,89	57,95	57,67	58,14	753M	21.575
23/09/2025	-0,57%	-0,33	57,67	58,00	57,66	58,39	1.023M	31.724
22/09/2025	0,14%	0,08	58,00	57,82	57,81	58,44	1.276M	26.344
19/09/2025	0,40%	0,23	57,92	57,97	57,55	58,19	1.464M	20.591
18/09/2025	-0,19%	-0,11	57,69	57,84	57,40	58,08	1.021M	33.442
17/09/2025	0,17%	0,10	57,80	57,54	57,36	58,02	1.333M	32.922
16/09/2025	0,35%	0,20	57,70	57,77	57,19	58,06	900M	28.271
15/09/2025	0,88%	0,50	57,50	57,48	56,98	57,55	715M	20.274
12/09/2025	-0,04%	-0,02	57,00	56,70	56,70	57,43	703M	18.077
11/09/2025	0,78%	0,44	57,02	56,45	56,31	57,27	804M	29.895
10/09/2025	0,69%	0,39	56,58	56,47	56,28	57,05	762M	25.734
09/09/2025	-0,30%	-0,17	56,19	56,74	56,05	57,52	1.379M	41.798
08/09/2025	0,25%	0,14	56,36	56,23	56,23	56,62	548M	21.596
05/09/2025	0,92%	0,51	56,22	56,20	56,02	56,67	789M	23.757
04/09/2025	0,20%	0,11	55,71	55,85	55,55	56,16	471M	16.317
03/09/2025	0,38%	0,21	55,60	55,39	55,24	55,82	657M	22.288
02/09/2025	-0,38%	-0,21	55,39	55,11	55,04	55,56	530M	16.767
01/09/2025	0,07%	0,04	55,60	55,14	54,81	55,60	429M	13.315
29/08/2025	0,29%	0,16	55,56	55,49	55,45	55,83	773M	25.391
28/08/2025	0,04%	0,02	55,40	56,00	55,33	56,19	1.229M	34.416
27/08/2025	-0,05%	-0,03	55,38	55,22	55,12	55,53	486M	14.403
26/08/2025	0,89%	0,49	55,41	54,82	54,68	55,41	1.042M	20.575
25/08/2025	0,24%	0,13	54,92	55,17	54,74	55,40	573M	18.737
22/08/2025	2,51%	1,34	54,79	53,43	53,31	54,89	1.130M	33.717
21/08/2025	0,85%	0,45	53,45	53,02	52,95	53,53	576M	19.456
20/08/2025	-0,45%	-0,24	53,00	52,90	52,86	53,27	514M	23.227
19/08/2025	0,08%	0,04	53,24	53,51	53,00	53,68	944M	28.077
18/08/2025	-0,23%	-0,12	53,20	53,10	53,03	53,71	679M	25.965
15/08/2025	-0,19%	-0,10	53,32	53,46	53,00	53,58	1.821M	26.677
14/08/2025	-1,24%	-0,67	53,42	53,55	53,08	53,61	2.283M	26.997
13/08/2025	-3,26%	-1,82	54,09	54,30	53,94	54,50	1.070M	31.888
12/08/2025	1,05%	0,58	55,91	55,95	55,70	56,17	1.447M	48.578
11/08/2025	-0,11%	-0,06	55,33	55,48	55,30	55,99	1.238M	33.306
08/08/2025	2,37%	1,28	55,39	54,20	54,19	55,70	1.336M	37.909
07/08/2025	0,63%	0,34	54,11	54,10	53,90	54,49	1.101M	33.683
06/08/2025	-0,63%	-0,34	53,77	54,51	53,73	54,61	970M	24.146
05/08/2025	-0,13%	-0,07	54,11	54,17	54,11	54,97	1.145M	25.391
04/08/2025	0,80%	0,43	54,18	54,39	53,81	54,40	875M	23.580
01/08/2025	0,54%	0,29	53,75	54,24	53,57	54,90	2.194M	49.226
31/07/2025	-0,71%	-0,38	53,46	53,01	52,37	53,62	1.106M	27.180
30/07/2025	-1,79%	-0,98	53,84	54,32	53,33	54,69	1.922M	43.032
29/07/2025	-0,62%	-0,34	54,82	55,55	54,77	55,70	807M	24.202
28/07/2025	-0,97%	-0,54	55,16	54,94	54,64	55,32	1.054M	22.196
25/07/2025	-1,47%	-0,83	55,70	56,18	55,27	56,28	1.217M	28.118
24/07/2025	-1,55%	-0,89	56,53	56,94	56,29	57,29	1.226M	30.813
23/07/2025	-0,14%	-0,08	57,42	57,45	57,00	57,90	1.029M	32.164
22/07/2025	2,59%	1,45	57,50	56,95	56,91	57,97	2.354M	62.583
21/07/2025	2,73%	1,49	56,05	55,45	55,34	56,82	2.274M	83.572
18/07/2025	0,48%	0,26	54,56	54,05	53,97	54,78	1.293M	23.562
17/07/2025	-0,18%	-0,10	54,30	54,40	54,12	54,79	1.103M	31.277
16/07/2025	0,91%	0,49	54,40	54,10	53,91	54,52	1.432M	33.473
15/07/2025	-2,62%	-1,45	53,91	54,93	53,52	55,36	1.352M	55.311
14/07/2025	-1,14%	-0,64	55,36	55,86	54,87	55,91	837M	32.167
11/07/2025	1,30%	0,72	56,00	55,20	55,01	56,22	1.022M	29.732
10/07/2025	2,29%	1,24	55,28	55,34	55,20	57,12	2.612M	91.575
09/07/2025	-0,99%	-0,54	54,04	54,70	53,75	54,70	660M	26.029
08/07/2025	0,35%	0,19	54,58	54,52	54,36	55,59	1.461M	36.870
07/07/2025	-1,47%	-0,81	54,39	55,05	54,20	55,18	719M	25.659
04/07/2025	0,29%	0,16	55,20	55,03	54,75	55,20	300M	15.355
03/07/2025	-0,47%	-0,26	55,04	55,50	54,82	55,88	1.009M	34.868
02/07/2025	3,64%	1,94	55,30	53,81	53,80	55,70	3.483M	6.944
01/07/2025	0,68%	0,36	53,36	52,60	52,50	53,71	1.162M	35.066
27/06/2025	1,92%	1,00	53,00	52,19	51,91	53,09	1.371M	44.980
26/06/2025	3,01%	1,52	52,00	50,84	50,84	52,30	2.101M	47.536
25/06/2025	-0,12%	-0,06	50,48	50,25	49,72	50,60	1.172M	36.912
24/06/2025	-0,02%	-0,01	50,54	50,74	50,14	50,75	937M	32.950
23/06/2025	1,26%	0,63	50,55	50,02	49,83	50,55	867M	43.276
20/06/2025	-2,58%	-1,32	49,92	51,24	49,92	51,28	2.004M	56.420
18/06/2025	-0,33%	-0,17	51,24	51,41	51,08	51,73	1.054M	43.830
17/06/2025	-4,50%	-2,42	51,41	53,63	51,38	53,89	2.273M	62.344
16/06/2025	3,26%	1,70	53,83	52,31	52,31	54,05	2.213M	68.551
13/06/2025	-1,33%	-0,70	52,13	52,07	51,96	52,51	692M	27.110
12/06/2025	-0,66%	-0,35	52,83	52,90	52,47	53,04	588M	20.350
11/06/2025	-0,88%	-0,47	53,18	53,81	52,99	53,81	726M	28.639
10/06/2025	0,68%	0,36	53,65	53,30	53,11	53,87	1.013M	23.635
09/06/2025	0,59%	0,31	53,29	52,89	52,62	53,29	691M	20.609
06/06/2025	0,13%	0,07	52,98	53,15	52,71	53,47	881M	26.079
05/06/2025	0,27%	0,14	52,91	53,00	52,87	53,66	671M	23.678
04/06/2025	0,46%	0,24	52,77	52,62	52,62	53,33	621M	23.153
03/06/2025	-0,06%	-0,03	52,53	51,93	51,87	52,64	670M	27.636
02/06/2025	0,88%	0,46	52,56	52,58	52,26	52,75	1.013M	26.447
30/05/2025	-2,53%	-1,35	52,10	53,35	52,05	53,39	1.482M	45.509
29/05/2025	0,07%	0,04	53,45	53,73	53,33	53,88	548M	26.479
28/05/2025	-0,80%	-0,43	53,41	53,74	53,19	53,79	946M	34.562
27/05/2025	-0,31%	-0,17	53,84	54,00	53,62	54,21	966M	35.080
26/05/2025	-0,57%	-0,31	54,01	53,94	53,80	54,09	388M	15.352
23/05/2025	0,17%	0,09	54,32	54,00	53,59	54,44	798M	32.342
22/05/2025	-0,75%	-0,41	54,23	54,62	53,97	54,64	1.002M	42.721
21/05/2025	-1,28%	-0,71	54,64	55,15	54,44	55,30	795M	25.502
20/05/2025	0,02%	0,01	55,35	55,33	55,09	55,53	581M	26.929
19/05/2025	-0,27%	-0,15	55,34	55,00	54,87	55,50	800M	22.412
16/05/2025	0,07%	0,04	55,49	55,20	54,81	55,67	1.003M	26.061
15/05/2025	1,00%	0,55	55,45	55,00	54,84	55,65	773M	23.193
14/05/2025	-0,49%	-0,27	54,90	55,50	54,84	55,69	898M	31.762
13/05/2025	1,64%	0,89	55,17	54,49	54,13	55,43	1.166M	32.415
12/05/2025	2,51%	1,33	54,28	54,56	54,28	55,20	1.448M	49.388
09/05/2025	0,40%	0,21	52,95	53,00	52,51	53,08	821M	25.657
08/05/2025	-0,30%	-0,16	52,74	52,90	52,67	53,30	815M	29.327
07/05/2025	-0,19%	-0,10	52,90	53,55	52,66	53,55	595M	24.627
06/05/2025	0,08%	0,04	53,00	52,99	52,92	53,58	642M	20.609
05/05/2025	0,30%	0,16	52,96	52,90	52,73	53,08	645M	20.349
02/05/2025	-0,11%	-0,06	52,80	53,26	52,55	53,56	908M	33.223
30/04/2025	-1,82%	-0,98	52,86	52,60	52,21	53,25	993M	41.598
29/04/2025	-0,37%	-0,20	53,84	54,21	53,84	54,34	638M	26.229
28/04/2025	0,35%	0,19	54,04	53,90	53,63	54,18	648M	31.655
25/04/2025	-2,64%	-1,46	53,85	54,50	53,64	54,62	1.413M	45.782
24/04/2025	1,56%	0,85	55,31	54,45	54,31	55,67	1.084M	43.492
23/04/2025	1,19%	0,64	54,46	54,90	54,40	55,35	1.008M	35.451
22/04/2025	1,78%	0,94	53,82	53,16	52,76	54,29	900M	28.152
17/04/2025	0,61%	0,32	52,88	52,78	52,56	53,32	1.226M	26.681
16/04/2025	-2,32%	-1,25	52,56	53,52	52,42	53,64	1.221M	58.001
15/04/2025	-1,01%	-0,55	53,81	54,38	53,53	54,65	942M	35.865
14/04/2025	1,30%	0,70	54,36	54,40	54,19	54,88	1.091M	40.404
11/04/2025	1,67%	0,88	53,66	52,56	52,56	54,15	1.185M	38.955
10/04/2025	1,79%	0,93	52,78	52,10	51,46	53,24	1.990M	59.762
09/04/2025	5,39%	2,65	51,85	49,15	48,77	52,06	2.851M	3.081
08/04/2025	-5,48%	-2,85	49,20	52,35	49,02	52,81	2.351M	85.849
07/04/2025	-1,20%	-0,63	52,05	51,71	51,17	53,48	1.870M	62.871
04/04/2025	-3,99%	-2,19	52,68	53,22	51,60	53,52	2.408M	65.883
03/04/2025	-3,62%	-2,06	54,87	56,00	54,76	56,44	1.797M	62.701
02/04/2025	-0,45%	-0,26	56,93	57,21	56,60	57,30	750M	37.820
01/04/2025	0,86%	0,49	57,19	57,10	56,95	57,93	711M	25.337
31/03/2025	-1,49%	-0,86	56,70	56,72	56,03	57,02	1.158M	37.663
28/03/2025	-1,01%	-0,59	57,56	58,10	57,56	58,38	1.796M	22.626
27/03/2025	0,80%	0,46	58,15	58,00	57,61	58,45	893M	27.879
26/03/2025	0,61%	0,35	57,69	57,40	57,39	58,04	1.697M	42.057
25/03/2025	0,33%	0,19	57,34	57,32	57,11	57,75	897M	38.049
24/03/2025	-0,52%	-0,30	57,15	57,95	56,96	58,24	1.071M	33.294
21/03/2025	0,37%	0,21	57,45	56,95	56,83	57,45	1.750M	33.593
20/03/2025	-0,31%	-0,18	57,24	57,04	56,78	57,49	989M	49.177
19/03/2025	-0,17%	-0,10	57,42	57,35	56,85	57,55	1.328M	44.829
18/03/2025	0,74%	0,42	57,52	57,20	56,62	57,56	1.039M	37.217
17/03/2025	1,44%	0,81	57,10	56,29	56,14	57,24	1.321M	35.322
14/03/2025	3,28%	1,79	56,29	55,20	55,16	56,41	1.780M	67.109
13/03/2025	1,38%	0,74	54,50	53,88	53,70	55,16	1.124M	50.894
12/03/2025	-1,25%	-0,68	53,76	54,50	53,15	54,50	1.009M	38.476
11/03/2025	0,83%	0,45	54,44	54,08	53,41	54,72	1.248M	43.696
10/03/2025	-5,31%	-3,03	53,99	54,23	53,25	54,55	1.273M	49.798
07/03/2025	1,46%	0,82	57,02	55,98	55,55	57,35	1.445M	46.136
06/03/2025	1,10%	0,61	56,20	55,64	55,55	56,52	993M	50.889
05/03/2025	0,80%	0,44	55,59	56,15	55,39	56,22	772M	36.709
28/02/2025	-2,04%	-1,15	55,15	55,94	55,15	56,14	2.589M	53.733
27/02/2025	-0,74%	-0,42	56,30	56,45	56,01	56,99	1.052M	43.442
26/02/2025	-0,61%	-0,35	56,72	57,37	56,72	57,69	1.452M	43.583
25/02/2025	-0,97%	-0,56	57,07	57,30	56,89	57,44	1.117M	49.514
24/02/2025	-0,91%	-0,53	57,63	58,10	57,48	58,57	1.105M	38.197
21/02/2025	0,73%	0,42	58,16	57,90	57,56	58,16	2.153M	46.383
20/02/2025	3,68%	2,05	57,74	56,80	56,48	58,16	4.409M	95.578
19/02/2025	-0,09%	-0,05	55,69	55,30	54,72	55,73	1.465M	43.193
18/02/2025	0,67%	0,37	55,74	55,60	55,51	55,97	1.539M	38.602
17/02/2025	-0,54%	-0,30	55,37	55,64	55,28	55,92	689M	29.510
14/02/2025	1,48%	0,81	55,67	55,22	55,00	55,81	2.766M	50.666
13/02/2025	0,13%	0,07	54,86	54,85	54,13	55,00	1.189M	41.631
12/02/2025	-0,67%	-0,37	54,79	55,01	54,70	55,29	1.948M	51.726
11/02/2025	-0,43%	-0,24	55,16	54,91	54,39	55,19	999M	33.725
10/02/2025	1,04%	0,57	55,40	54,87	54,84	55,40	858M	33.267
07/02/2025	-0,54%	-0,30	54,83	55,30	54,56	55,78	1.342M	40.789
06/02/2025	1,51%	0,82	55,13	55,40	54,97	55,64	1.812M	33.013
05/02/2025	0,54%	0,29	54,31	53,91	53,86	54,46	1.176M	33.267
04/02/2025	-0,35%	-0,19	54,02	54,13	53,81	54,71	1.766M	46.341
03/02/2025	0,07%	0,04	54,21	53,73	53,33	54,28	1.467M	47.578
31/01/2025	-1,56%	-0,86	54,17	54,99	54,00	55,21	1.388M	54.052
30/01/2025	4,22%	2,23	55,03	53,30	53,28	55,60	2.218M	55.639
29/01/2025	0,28%	0,15	52,80	52,80	52,63	53,51	1.020M	46.392
28/01/2025	-2,43%	-1,31	52,65	53,59	52,54	53,78	1.214M	50.830
27/01/2025	1,75%	0,93	53,96	52,89	52,57	53,98	1.315M	53.601
24/01/2025	1,36%	0,71	53,03	52,60	52,60	53,19	1.086M	34.924
23/01/2025	-0,65%	-0,34	52,32	52,95	51,84	52,99	1.312M	41.999
22/01/2025	-2,52%	-1,36	52,66	54,28	52,42	54,29	1.844M	65.986
21/01/2025	-0,50%	-0,27	54,02	54,29	53,25	54,32	1.549M	47.930
20/01/2025	-0,37%	-0,20	54,29	54,22	53,76	54,49	666M	24.903
17/01/2025	3,46%	1,82	54,49	53,15	52,98	54,49	2.956M	65.733
16/01/2025	0,13%	0,07	52,67	52,29	52,00	53,27	11.529M	65.020
15/01/2025	1,45%	0,75	52,60	52,14	51,63	52,68	1.830M	57.350
14/01/2025	0,66%	0,34	51,85	51,95	51,63	52,43	1.111M	37.129
13/01/2025	-0,02%	-0,01	51,51	52,00	50,87	52,31	1.592M	52.360
10/01/2025	0,57%	0,29	51,52	51,54	51,23	52,31	1.336M	46.329
09/01/2025	-0,62%	-0,32	51,23	52,05	51,14	52,25	820M	37.549
08/01/2025	-0,96%	-0,50	51,55	52,03	51,43	52,29	1.262M	53.183
07/01/2025	-0,97%	-0,51	52,05	52,63	51,94	52,89	1.155M	46.389
06/01/2025	-1,28%	-0,68	52,56	53,48	52,48	53,79	1.148M	48.525
03/01/2025	-1,86%	-1,01	53,24	53,90	52,88	54,00	1.259M	58.394
02/01/2025	-0,55%	-0,30	54,25	54,71	54,23	55,10	961M	52.924
30/12/2024	-0,35%	-0,19	54,55	54,90	54,55	55,19	616M	29.681
27/12/2024	-0,49%	-0,27	54,74	54,73	54,46	55,08	911M	38.080
26/12/2024	0,29%	0,16	55,01	54,85	54,40	55,40	724M	35.475
23/12/2024	0,42%	0,23	54,85	54,67	54,40	55,23	1.019M	48.301
20/12/2024	1,58%	0,85	54,62	53,42	53,33	54,62	3.517M	45.971
19/12/2024	-1,90%	-1,04	53,77	55,02	53,60	55,17	1.596M	70.323
18/12/2024	-2,32%	-1,30	54,81	55,77	54,76	55,87	1.912M	66.393
17/12/2024	0,50%	0,28	56,11	55,88	55,65	56,40	1.291M	60.134
16/12/2024	-0,05%	-0,03	55,83	55,85	55,34	56,54	1.060M	43.711
13/12/2024	-1,50%	-0,85	55,86	56,48	55,70	56,71	1.037M	36.729
12/12/2024	-3,62%	-2,13	56,71	57,40	56,67	57,68	1.644M	64.917
11/12/2024	-1,56%	-0,93	58,84	59,50	58,45	59,59	1.774M	45.887
10/12/2024	-0,10%	-0,06	59,77	59,74	59,29	59,94	781M	26.428
09/12/2024	5,32%	3,02	59,83	58,50	58,37	60,19	2.410M	61.695
06/12/2024	-1,71%	-0,99	56,81	57,47	56,75	57,66	1.018M	34.173
05/12/2024	0,82%	0,47	57,80	57,46	56,87	57,80	812M	31.071
04/12/2024	-1,95%	-1,14	57,33	58,40	56,96	58,48	1.446M	50.290
03/12/2024	-0,76%	-0,45	58,47	59,30	58,47	59,36	938M	36.347
02/12/2024	0,24%	0,14	58,92	58,85	58,69	59,38	1.121M	45.056
29/11/2024	2,17%	1,25	58,78	58,25	58,15	59,21	1.822M	56.818
28/11/2024	-1,03%	-0,60	57,53	57,90	57,27	58,80	1.189M	48.443
27/11/2024	1,22%	0,70	58,13	57,87	57,60	58,42	1.285M	60.419
26/11/2024	-1,27%	-0,74	57,43	58,29	57,15	58,49	1.232M	34.863
25/11/2024	-0,02%	-0,01	58,17	58,18	58,12	58,56	1.017M	28.415
22/11/2024	0,97%	0,56	58,18	57,44	57,25	58,27	729M	31.751
21/11/2024	-0,10%	-0,06	57,62	57,50	57,21	57,80	887M	33.640
19/11/2024	0,23%	0,13	57,68	57,80	57,46	57,98	745M	26.194
18/11/2024	1,25%	0,71	57,55	57,09	56,97	57,78	821M	31.130
14/11/2024	-0,56%	-0,32	56,84	57,16	56,84	57,34	1.022M	28.219
13/11/2024	-0,28%	-0,16	57,16	57,32	57,11	57,72	1.167M	46.585
12/11/2024	-2,27%	-1,33	57,32	58,58	57,20	58,59	1.554M	58.944
11/11/2024	-3,27%	-1,98	58,65	59,75	58,65	59,87	1.449M	43.727
08/11/2024	-4,61%	-2,93	60,63	61,99	59,70	62,05	2.926M	98.874
07/11/2024	3,48%	2,14	63,56	62,02	62,00	63,99	2.422M	80.708
06/11/2024	-1,13%	-0,70	61,42	61,30	60,74	61,63	1.208M	41.140
05/11/2024	-0,88%	-0,55	62,12	62,95	61,96	63,11	1.020M	38.659
04/11/2024	1,03%	0,64	62,67	62,40	62,12	62,87	773M	29.836
01/11/2024	-0,05%	-0,03	62,03	62,14	61,79	62,44	946M	32.329
31/10/2024	-0,66%	-0,41	62,06	62,34	61,80	62,59	1.028M	21.501
30/10/2024	-0,30%	-0,19	62,47	62,50	62,12	62,69	766M	22.559
29/10/2024	-0,35%	-0,22	62,66	63,25	62,65	63,44	942M	26.235
28/10/2024	1,86%	1,15	62,88	62,50	62,19	62,88	1.038M	27.588
25/10/2024	3,40%	2,03	61,73	60,57	60,52	62,47	2.373M	75.718
24/10/2024	0,59%	0,35	59,70	59,34	59,21	59,70	674M	27.987
23/10/2024	-1,75%	-1,06	59,35	59,89	59,15	59,90	1.088M	33.394
22/10/2024	0,13%	0,08	60,41	60,15	59,90	60,66	892M	28.029
21/10/2024	-0,36%	-0,22	60,33	61,35	60,27	61,38	1.157M	32.264
18/10/2024	-0,35%	-0,21	60,55	61,19	60,46	61,47	1.324M	40.006
17/10/2024	-2,53%	-1,58	60,76	61,02	60,64	61,32	1.239M	45.150
16/10/2024	1,91%	1,17	62,34	61,93	61,58	62,38	1.845M	48.778
15/10/2024	-1,23%	-0,76	61,17	61,10	60,57	61,20	1.557M	48.942
14/10/2024	-0,32%	-0,20	61,93	62,32	61,33	62,52	2.786M	34.360
11/10/2024	1,44%	0,88	62,13	60,99	60,98	62,27	1.295M	41.746
10/10/2024	0,48%	0,29	61,25	61,45	60,75	61,45	1.051M	27.917
09/10/2024	-0,26%	-0,16	60,96	60,67	60,25	61,06	1.380M	42.897
08/10/2024	-3,03%	-1,91	61,12	61,01	60,60	61,12	2.315M	62.388
07/10/2024	0,88%	0,55	63,03	62,90	62,44	63,74	1.420M	38.081
04/10/2024	-0,73%	-0,46	62,48	62,92	62,30	63,01	1.018M	33.875
03/10/2024	-1,92%	-1,23	62,94	63,63	62,43	63,80	1.679M	48.592
02/10/2024	0,55%	0,35	64,17	64,42	63,97	65,35	1.312M	35.190
01/10/2024	0,49%	0,31	63,82	63,50	63,15	64,25	1.155M	41.872
30/09/2024	-0,70%	-0,45	63,51	65,32	63,51	65,32	1.865M	43.766
27/09/2024	-0,45%	-0,29	63,96	64,70	63,17	65,04	2.397M	64.033
26/09/2024	6,01%	3,64	64,25	62,60	62,45	64,38	3.911M	19.589
25/09/2024	0,45%	0,27	60,61	60,72	60,42	61,25	1.311M	45.468
24/09/2024	4,88%	2,81	60,34	60,21	59,64	60,74	2.711M	69.451
23/09/2024	0,31%	0,18	57,53	57,09	56,60	57,86	1.043M	34.970
20/09/2024	-1,51%	-0,88	57,35	57,71	56,95	58,16	1.770M	36.588
19/09/2024	1,20%	0,69	58,23	58,57	58,17	58,85	1.129M	54.040
18/09/2024	-1,17%	-0,68	57,54	57,59	57,45	58,17	832M	43.256
17/09/2024	-0,48%	-0,28	58,22	58,37	57,90	58,55	701M	31.299
16/09/2024	0,00%	0,00	58,50	58,43	58,08	58,55	615M	28.201
13/09/2024	0,67%	0,39	58,50	58,10	58,03	59,00	882M	28.998
12/09/2024	0,90%	0,52	58,11	58,10	57,96	58,54	1.044M	29.648
11/09/2024	2,84%	1,59	57,59	56,74	56,71	57,65	1.467M	47.151
10/09/2024	-1,20%	-0,68	56,00	56,84	55,93	56,90	987M	35.671
09/09/2024	0,00%	0,00	56,68	57,11	56,67	57,34	581M	24.378
06/09/2024	-1,25%	-0,72	56,68	57,50	56,58	57,52	1.019M	37.183
05/09/2024	0,72%	0,41	57,40	56,89	56,73	57,64	951M	33.830
04/09/2024	0,78%	0,44	56,99	56,70	56,47	57,44	1.112M	37.666
03/09/2024	-3,73%	-2,19	56,55	57,95	56,47	57,95	1.680M	49.158
02/09/2024	-1,41%	-0,84	58,74	58,82	58,42	58,88	771M	31.477
30/08/2024	0,47%	0,28	59,58	59,12	59,08	59,73	2.183M	33.417
29/08/2024	-0,12%	-0,07	59,30	59,41	59,10	59,97	1.141M	49.164
28/08/2024	-0,72%	-0,43	59,37	59,37	58,68	59,50	1.259M	48.463
27/08/2024	3,01%	1,75	59,80	59,70	59,09	60,14	2.105M	67.553
26/08/2024	1,13%	0,65	58,05	58,50	58,05	58,55	1.001M	33.643
23/08/2024	-1,68%	-0,98	57,40	58,26	57,25	58,38	1.390M	52.559
22/08/2024	0,14%	0,08	58,38	58,24	57,85	58,38	1.031M	43.824
21/08/2024	1,92%	1,10	58,30	58,25	58,10	58,56	1.354M	47.646
20/08/2024	0,39%	0,22	57,20	57,38	56,81	57,59	1.112M	37.865
19/08/2024	1,60%	0,90	56,98	56,52	56,36	57,52	1.620M	57.754
16/08/2024	-0,27%	-0,15	56,08	55,95	55,53	56,09	2.477M	52.053
15/08/2024	0,41%	0,23	56,23	55,90	55,69	56,36	1.579M	59.043
14/08/2024	-0,92%	-0,52	56,00	55,96	55,48	56,09	2.885M	70.910
13/08/2024	-0,44%	-0,25	56,52	56,99	56,52	56,99	1.479M	59.318
12/08/2024	-0,51%	-0,29	56,77	57,10	56,52	57,11	1.046M	53.443
09/08/2024	0,37%	0,21	57,06	57,12	56,50	57,16	1.249M	57.004
08/08/2024	-0,61%	-0,35	56,85	57,03	56,82	57,50	833M	34.823
07/08/2024	-0,19%	-0,11	57,20	57,31	57,02	57,59	1.103M	46.776
06/08/2024	0,51%	0,29	57,31	56,74	56,30	57,52	1.363M	51.879
05/08/2024	-4,02%	-2,39	57,02	56,31	55,90	57,39	1.401M	51.105
02/08/2024	-1,39%	-0,84	59,41	60,64	59,36	60,85	2.109M	66.236
01/08/2024	-2,24%	-1,38	60,25	61,85	60,22	61,87	2.456M	22.593
31/07/2024	2,34%	1,41	61,63	60,91	60,76	61,68	2.111M	36.109
30/07/2024	-2,21%	-1,36	60,22	61,03	60,20	61,11	1.729M	12.016
29/07/2024	0,18%	0,11	61,58	61,69	61,15	61,80	1.721M	58.855
26/07/2024	1,49%	0,90	61,47	61,45	61,01	61,74	4.470M	44.665
25/07/2024	-0,05%	-0,03	60,57	60,50	60,26	61,19	1.090M	36.824
24/07/2024	0,61%	0,37	60,60	60,26	60,21	60,75	1.078M	45.417
23/07/2024	-1,34%	-0,82	60,23	60,60	60,00	60,60	1.356M	49.320
22/07/2024	-0,11%	-0,07	61,05	61,12	60,73	61,27	798M	33.049
19/07/2024	-0,08%	-0,05	61,12	61,20	60,44	61,38	1.253M	35.340
18/07/2024	-0,94%	-0,58	61,17	61,70	61,06	61,91	1.267M	44.959
17/07/2024	-0,93%	-0,58	61,75	61,88	61,58	62,02	1.429M	44.125
16/07/2024	-1,05%	-0,66	62,33	62,29	61,37	62,34	1.384M	49.776
15/07/2024	0,11%	0,07	62,99	62,80	62,42	63,18	641M	24.238
12/07/2024	1,47%	0,91	62,92	62,07	61,96	62,92	822M	27.131
11/07/2024	-0,26%	-0,16	62,01	62,42	61,84	62,69	834M	34.967
10/07/2024	-1,35%	-0,85	62,17	62,67	61,84	62,75	1.081M	46.977
09/07/2024	-0,13%	-0,08	63,02	62,97	62,71	63,23	617M	22.235
08/07/2024	-0,79%	-0,50	63,10	63,08	62,67	63,24	1.174M	34.967
05/07/2024	-0,41%	-0,26	63,60	63,30	63,19	63,85	835M	32.084
04/07/2024	-0,50%	-0,32	63,86	64,64	63,83	64,70	511M	21.560
03/07/2024	1,99%	1,25	64,18	63,46	63,45	64,84	1.923M	70.607
02/07/2024	-0,33%	-0,21	62,93	63,08	62,46	63,34	1.530M	36.121
01/07/2024	1,48%	0,92	63,14	62,71	62,60	63,33	1.276M	42.642
28/06/2024	1,07%	0,66	62,22	61,68	61,64	62,55	1.396M	47.577
27/06/2024	0,26%	0,16	61,56	61,45	60,86	61,56	843M	27.260
26/06/2024	1,24%	0,75	61,40	61,07	60,91	61,58	1.048M	34.966
25/06/2024	-0,41%	-0,25	60,65	60,99	60,28	61,04	846M	27.657
24/06/2024	0,12%	0,07	60,90	60,47	60,40	61,08	832M	29.126
21/06/2024	-0,93%	-0,57	60,83	61,03	60,74	61,36	2.384M	48.694
20/06/2024	0,90%	0,55	61,40	61,05	60,82	61,62	1.196M	72.860
19/06/2024	0,31%	0,19	60,85	60,51	60,37	61,08	531M	33.588
18/06/2024	0,46%	0,28	60,66	60,35	60,22	60,88	742M	32.628
17/06/2024	-0,40%	-0,24	60,38	60,04	59,84	60,45	841M	28.584
14/06/2024	-0,35%	-0,21	60,62	60,85	60,26	60,88	744M	25.627
13/06/2024	1,15%	0,69	60,83	60,32	60,22	61,05	832M	32.042
12/06/2024	-1,38%	-0,84	60,14	61,16	59,91	61,45	1.327M	55.994
11/06/2024	-0,15%	-0,09	60,98	60,40	59,71	61,04	1.485M	44.680
10/06/2024	1,09%	0,66	61,07	60,60	60,40	61,31	898M	34.954
07/06/2024	-1,31%	-0,80	60,41	60,69	60,27	60,87	896M	41.938
06/06/2024	1,39%	0,84	61,21	60,77	60,36	61,33	1.091M	37.101
05/06/2024	-1,42%	-0,87	60,37	61,10	60,31	61,18	1.092M	44.575
04/06/2024	-1,02%	-0,63	61,24	61,39	60,70	61,40	1.213M	41.960
03/06/2024	-2,10%	-1,33	61,87	62,84	61,69	62,85	1.169M	43.295
31/05/2024	-0,06%	-0,04	63,20	62,89	62,79	63,45	1.476M	30.969
29/05/2024	-1,02%	-0,65	63,24	63,44	62,97	63,73	1.044M	37.073
28/05/2024	-2,16%	-1,41	63,89	65,28	63,35	65,29	1.422M	68.562
27/05/2024	0,34%	0,22	65,30	64,91	64,71	65,30	333M	13.598
24/05/2024	0,05%	0,03	65,08	65,00	64,90	65,66	765M	26.114
23/05/2024	-0,60%	-0,39	65,05	65,22	64,58	65,40	1.069M	29.929
22/05/2024	-0,79%	-0,52	65,44	66,00	65,08	66,35	1.144M	38.301
21/05/2024	-0,29%	-0,19	65,96	66,75	65,90	67,10	1.530M	31.178
20/05/2024	-0,05%	-0,03	66,15	66,14	65,72	66,60	1.470M	40.647
17/05/2024	1,96%	1,27	66,18	65,25	65,17	66,35	2.130M	48.071
16/05/2024	0,73%	0,47	64,91	64,98	64,41	65,18	1.081M	36.274
15/05/2024	-0,29%	-0,19	64,44	64,45	63,46	64,64	1.364M	44.579
14/05/2024	-0,06%	-0,04	64,63	64,47	64,02	64,75	857M	35.857
13/05/2024	0,59%	0,38	64,67	64,70	64,39	65,05	939M	28.920
10/05/2024	-0,34%	-0,22	64,29	64,75	64,16	64,95	882M	23.742
09/05/2024	0,81%	0,52	64,51	63,90	63,78	64,93	1.270M	50.445
08/05/2024	-0,91%	-0,59	63,99	63,65	63,59	64,23	1.167M	35.303
07/05/2024	0,62%	0,40	64,58	64,75	64,30	65,18	1.381M	42.553
06/05/2024	0,30%	0,19	64,18	64,22	63,95	64,70	863M	29.955
03/05/2024	0,11%	0,07	63,99	64,17	63,35	64,42	1.512M	41.795
02/05/2024	1,00%	0,63	63,92	63,70	63,22	64,25	1.140M	38.474
30/04/2024	-0,95%	-0,61	63,29	63,50	62,93	63,74	986M	42.427
29/04/2024	1,85%	1,16	63,90	62,88	62,80	63,95	1.175M	34.636
26/04/2024	0,84%	0,52	62,74	62,60	62,35	63,16	975M	28.628
25/04/2024	-2,11%	-1,34	62,22	62,68	61,91	63,04	1.695M	49.895
24/04/2024	1,24%	0,78	63,56	63,56	63,15	64,09	1.602M	51.966
23/04/2024	-0,87%	-0,55	62,78	62,66	62,01	63,09	1.451M	42.796
22/04/2024	-0,05%	-0,03	63,33	63,03	62,30	63,58	1.714M	49.385
19/04/2024	1,64%	1,02	63,36	62,24	62,09	63,55	2.067M	46.338
18/04/2024	0,37%	0,23	62,34	62,69	61,91	62,72	1.243M	46.998
17/04/2024	1,09%	0,67	62,11	63,04	61,96	63,47	2.145M	70.133
16/04/2024	-0,89%	-0,55	61,44	61,13	60,70	61,60	1.837M	66.282
15/04/2024	0,58%	0,36	61,99	62,30	61,96	62,85	1.781M	56.832
12/04/2024	-0,37%	-0,23	61,63	62,80	61,41	63,38	1.606M	58.055
11/04/2024	0,42%	0,26	61,86	61,79	61,33	62,11	1.009M	32.365
10/04/2024	-1,52%	-0,95	61,60	62,33	61,43	62,45	1.310M	44.523
09/04/2024	-0,67%	-0,42	62,55	63,63	62,01	63,87	2.322M	64.200
08/04/2024	5,46%	3,26	62,97	61,10	60,80	63,13	2.507M	13.555
05/04/2024	-1,09%	-0,66	59,71	60,28	59,61	60,48	920M	39.588
04/04/2024	-1,11%	-0,68	60,37	60,90	60,17	61,29	1.396M	55.792
03/04/2024	-1,44%	-0,89	61,05	61,37	60,55	61,64	1.360M	48.421
02/04/2024	1,18%	0,72	61,94	61,37	61,30	62,47	1.400M	48.541
01/04/2024	0,64%	0,39	61,22	61,60	61,00	61,90	1.026M	36.802
28/03/2024	0,38%	0,23	60,83	60,62	60,07	61,09	1.118M	33.077
27/03/2024	0,92%	0,55	60,60	59,80	59,69	60,67	1.446M	30.061
26/03/2024	-1,27%	-0,77	60,05	60,31	59,59	60,52	1.629M	42.670
25/03/2024	-0,21%	-0,13	60,82	61,02	60,65	61,32	638M	23.692
22/03/2024	-1,15%	-0,71	60,95	61,50	60,93	61,56	676M	21.693
21/03/2024	-0,24%	-0,15	61,66	62,43	61,59	62,63	1.142M	35.088
20/03/2024	0,67%	0,41	61,81	61,41	60,92	61,82	1.118M	36.660
19/03/2024	0,82%	0,50	61,40	61,73	61,30	62,05	1.041M	37.251
18/03/2024	1,91%	1,14	60,90	60,49	60,01	61,00	1.297M	41.712
15/03/2024	-1,14%	-0,69	59,76	60,10	59,36	60,24	3.402M	58.762
14/03/2024	-1,27%	-0,78	60,45	61,10	60,17	61,14	1.820M	60.041
13/03/2024	0,64%	0,39	61,23	60,60	60,29	61,39	1.995M	66.352
12/03/2024	-4,88%	-3,12	60,84	62,36	60,66	62,57	2.743M	83.139
11/03/2024	-3,11%	-2,05	63,96	64,78	63,72	64,78	3.757M	1.862
08/03/2024	-0,77%	-0,51	66,01	66,20	65,90	66,98	1.535M	47.769
07/03/2024	-0,34%	-0,23	66,52	67,46	66,46	67,66	1.276M	36.341
06/03/2024	1,37%	0,90	66,75	66,22	66,17	67,08	2.236M	51.179
05/03/2024	-1,32%	-0,88	65,85	66,00	65,60	66,29	1.611M	59.316
04/03/2024	-0,22%	-0,15	66,73	66,95	66,39	67,20	877M	35.431
01/03/2024	-0,16%	-0,11	66,88	66,89	66,37	67,06	1.494M	48.056
29/02/2024	0,37%	0,25	66,99	66,55	66,49	67,48	1.388M	37.167
28/02/2024	-1,10%	-0,74	66,74	66,80	66,33	67,22	1.357M	42.920
27/02/2024	2,63%	1,73	67,48	66,50	66,36	67,67	1.889M	57.318
26/02/2024	-2,42%	-1,63	65,75	66,54	65,45	66,55	2.228M	57.448
23/02/2024	0,24%	0,16	67,38	68,25	67,24	69,07	2.867M	69.103
22/02/2024	1,07%	0,71	67,22	66,84	66,80	67,80	2.415M	52.996
21/02/2024	0,76%	0,50	66,51	65,62	65,60	66,63	1.351M	39.997
20/02/2024	-2,19%	-1,48	66,01	66,15	65,19	66,36	2.920M	77.087
19/02/2024	-0,28%	-0,19	67,49	67,04	66,64	67,59	845M	25.565
16/02/2024	3,31%	2,17	67,68	66,49	66,34	68,32	2.750M	62.651
15/02/2024	-0,32%	-0,21	65,51	65,50	65,04	65,87	1.137M	45.583
14/02/2024	-0,30%	-0,20	65,72	65,99	65,51	66,14	822M	37.869
09/02/2024	-0,44%	-0,29	65,92	66,10	65,38	66,59	1.221M	38.120
08/02/2024	-0,88%	-0,59	66,21	67,49	65,97	67,49	1.715M	45.883
07/02/2024	0,19%	0,13	66,80	66,82	66,50	67,06	1.327M	40.101
06/02/2024	1,77%	1,16	66,67	66,07	65,78	66,91	1.830M	46.707
05/02/2024	-0,86%	-0,57	65,51	65,90	65,35	66,20	1.581M	49.715
02/02/2024	-2,03%	-1,37	66,08	67,26	65,91	67,27	2.162M	63.037
01/02/2024	-0,46%	-0,31	67,45	67,87	67,15	68,27	1.421M	46.917
31/01/2024	-1,48%	-1,02	67,76	68,10	67,76	68,58	2.370M	58.061
30/01/2024	-0,56%	-0,39	68,78	69,40	67,89	69,60	2.362M	61.336
29/01/2024	-0,47%	-0,33	69,17	69,49	68,23	69,49	1.092M	36.003
26/01/2024	1,67%	1,14	69,50	67,90	67,50	69,81	1.893M	55.520
25/01/2024	-2,20%	-1,54	68,36	70,00	67,36	70,41	3.279M	76.987
24/01/2024	1,01%	0,70	69,90	70,30	69,75	70,83	2.597M	58.652
23/01/2024	2,06%	1,40	69,20	68,95	68,45	69,77	2.348M	60.032
22/01/2024	-0,44%	-0,30	67,80	67,50	67,11	67,98	1.579M	46.044
19/01/2024	-1,30%	-0,90	68,10	69,50	68,05	69,51	4.112M	64.822
18/01/2024	-0,65%	-0,45	69,00	70,20	69,00	70,40	2.118M	54.151
17/01/2024	-1,66%	-1,17	69,45	70,27	69,00	70,46	2.999M	74.223
16/01/2024	-1,30%	-0,93	70,62	71,60	70,26	71,79	1.600M	51.554
15/01/2024	-0,20%	-0,14	71,55	71,22	70,70	71,70	907M	32.988
12/01/2024	-1,27%	-0,92	71,69	72,20	71,64	72,70	1.177M	37.444
11/01/2024	0,53%	0,38	72,61	72,45	71,85	72,91	1.469M	45.869
10/01/2024	-1,50%	-1,10	72,23	72,79	71,95	72,79	1.543M	48.632
09/01/2024	-1,27%	-0,94	73,33	74,10	73,15	74,16	1.120M	36.539
08/01/2024	-0,51%	-0,38	74,27	73,94	73,51	74,56	1.703M	42.115
05/01/2024	-1,28%	-0,97	74,65	75,03	74,12	75,05	1.572M	39.316
04/01/2024	-1,34%	-1,03	75,62	76,43	75,36	76,64	1.420M	34.765
03/01/2024	-0,52%	-0,40	76,65	76,71	75,85	76,90	1.937M	45.053
02/01/2024	-0,19%	-0,15	77,05	77,60	76,59	78,18	1.395M	34.570
28/12/2023	-0,26%	-0,20	77,20	77,00	76,75	77,46	1.278M	20.092
27/12/2023	0,97%	0,74	77,40	76,85	76,85	77,55	1.068M	28.574
26/12/2023	0,35%	0,27	76,66	77,16	76,66	77,45	937M	28.488
22/12/2023	-0,75%	-0,58	76,39	77,13	76,29	78,20	2.022M	49.671
21/12/2023	3,33%	2,48	76,97	75,45	75,32	77,05	1.854M	49.830
20/12/2023	-0,32%	-0,24	74,49	74,73	74,49	75,41	1.061M	35.708
19/12/2023	0,70%	0,52	74,73	74,70	74,37	75,09	1.627M	79.886
18/12/2023	0,47%	0,35	74,21	74,06	73,71	74,93	1.216M	43.181
15/12/2023	0,63%	0,46	73,86	74,06	73,51	74,30	1.709M	34.398
14/12/2023	0,55%	0,40	73,40	74,00	73,36	74,26	2.169M	64.399
13/12/2023	0,01%	0,01	73,00	72,50	72,31	73,32	1.841M	50.225
12/12/2023	0,18%	0,13	72,99	73,60	72,60	73,85	806M	33.223
11/12/2023	0,08%	0,06	72,86	72,08	71,76	73,24	1.122M	34.802
08/12/2023	0,28%	0,20	72,80	73,10	72,33	73,26	1.171M	31.087
07/12/2023	0,32%	0,23	72,60	72,69	72,42	73,08	1.275M	32.736
06/12/2023	-0,66%	-0,48	72,37	73,50	72,12	73,92	1.496M	42.642
05/12/2023	-0,92%	-0,68	72,85	73,23	72,53	73,37	1.835M	47.515
04/12/2023	-2,25%	-1,69	73,53	74,24	73,04	74,50	1.649M	63.629
01/12/2023	1,86%	1,37	75,22	74,73	74,42	75,48	1.876M	49.185
30/11/2023	0,54%	0,40	73,85	74,01	73,72	74,44	2.196M	48.072
29/11/2023	-0,03%	-0,02	73,45	73,80	72,71	74,00	1.161M	34.621
28/11/2023	0,22%	0,16	73,47	72,28	72,16	73,77	1.610M	45.775
27/11/2023	-0,60%	-0,44	73,31	73,44	72,90	73,86	1.268M	41.273
24/11/2023	-0,85%	-0,63	73,75	74,50	73,40	74,50	1.231M	42.244
23/11/2023	-0,63%	-0,47	74,38	74,37	74,08	74,62	764M	24.870
22/11/2023	-3,92%	-3,05	74,85	75,85	74,21	76,07	2.528M	72.129
21/11/2023	2,42%	1,84	77,90	77,29	76,85	78,55	3.529M	5.071
20/11/2023	2,45%	1,82	76,06	75,80	75,43	76,65	2.194M	66.745
17/11/2023	0,19%	0,14	74,24	74,23	74,10	74,65	1.785M	48.405
16/11/2023	0,67%	0,49	74,10	73,10	73,01	74,34	2.304M	74.871
14/11/2023	3,10%	2,21	73,61	72,02	71,90	74,30	3.839M	18.852
13/11/2023	-0,21%	-0,15	71,40	72,00	70,93	72,49	1.029M	37.238
10/11/2023	1,53%	1,08	71,55	71,40	70,90	71,73	1.585M	56.402
09/11/2023	0,48%	0,34	70,47	70,50	70,22	71,14	1.169M	37.232
08/11/2023	0,07%	0,05	70,13	70,12	69,82	70,86	1.479M	47.126
07/11/2023	-1,99%	-1,42	70,08	70,83	69,24	71,10	2.603M	78.694
06/11/2023	0,42%	0,30	71,50	71,20	71,20	71,80	1.367M	52.581
03/11/2023	1,25%	0,88	71,20	71,25	70,93	71,61	2.039M	72.069
01/11/2023	1,91%	1,32	70,32	69,26	69,25	70,70	2.217M	79.989
31/10/2023	1,20%	0,82	69,00	67,77	67,57	69,24	1.443M	54.863
30/10/2023	0,90%	0,61	68,18	68,40	68,04	68,89	1.823M	61.981
27/10/2023	3,48%	2,27	67,57	65,47	64,71	67,76	3.212M	90.122
26/10/2023	2,14%	1,37	65,30	63,80	63,61	65,37	2.003M	42.931
25/10/2023	-0,09%	-0,06	63,93	64,70	63,75	65,18	1.681M	52.648
24/10/2023	2,29%	1,43	63,99	64,00	63,57	64,27	1.393M	40.870
23/10/2023	-0,19%	-0,12	62,56	62,39	62,11	62,93	1.101M	44.857
20/10/2023	-2,70%	-1,74	62,68	63,32	62,00	63,47	3.634M	86.983
19/10/2023	-1,44%	-0,94	64,42	65,30	64,42	65,65	1.484M	56.889
18/10/2023	-3,67%	-2,49	65,36	67,24	65,33	67,30	2.299M	73.220
17/10/2023	0,82%	0,55	67,85	67,00	66,59	68,05	1.622M	55.141
16/10/2023	1,07%	0,71	67,30	67,40	67,18	67,75	884M	37.361
13/10/2023	-1,14%	-0,77	66,59	67,20	66,46	67,30	1.089M	41.973
11/10/2023	0,87%	0,58	67,36	66,81	66,69	67,43	917M	33.524
10/10/2023	0,60%	0,40	66,78	67,06	66,70	67,47	1.223M	38.583
09/10/2023	-0,72%	-0,48	66,38	65,73	65,39	66,38	949M	40.761
06/10/2023	1,46%	0,96	66,86	65,89	65,82	67,45	1.517M	60.758
05/10/2023	0,05%	0,03	65,90	65,87	65,66	66,45	763M	32.503
04/10/2023	-1,07%	-0,71	65,87	66,40	65,53	66,78	948M	33.229
03/10/2023	-0,61%	-0,41	66,58	66,08	66,07	66,96	1.015M	39.078
02/10/2023	-0,87%	-0,59	66,99	67,58	66,62	67,72	748M	38.200
29/09/2023	1,32%	0,88	67,58	67,31	67,04	67,65	1.282M	33.393
28/09/2023	1,52%	1,00	66,70	66,11	65,96	67,04	1.736M	55.140
27/09/2023	0,21%	0,14	65,70	66,10	65,31	66,19	1.124M	39.923
26/09/2023	-1,56%	-1,04	65,56	65,70	65,37	66,26	1.588M	47.678
25/09/2023	-2,06%	-1,40	66,60	67,01	65,77	67,03	2.305M	49.977
22/09/2023	0,74%	0,50	68,00	68,39	67,93	68,87	1.167M	34.054
21/09/2023	-2,61%	-1,81	67,50	68,30	67,50	68,46	1.471M	52.905
20/09/2023	0,67%	0,46	69,31	69,28	69,04	69,77	998M	34.477
19/09/2023	0,19%	0,13	68,85	68,67	68,21	69,25	3.019M	65.415
18/09/2023	-1,18%	-0,82	68,72	69,54	68,55	70,05	1.510M	45.595
15/09/2023	-0,83%	-0,58	69,54	71,00	69,54	71,23	2.647M	51.092
14/09/2023	4,10%	2,76	70,12	69,30	69,05	70,68	4.368M	559
13/09/2023	-0,38%	-0,26	67,36	67,67	67,15	67,78	1.043M	46.768
12/09/2023	-0,07%	-0,05	67,62	68,00	67,44	68,26	962M	32.213
11/09/2023	1,44%	0,96	67,67	68,10	67,54	68,18	1.323M	49.766
08/09/2023	-1,90%	-1,29	66,71	66,70	66,24	66,84	1.330M	54.071
06/09/2023	-1,59%	-1,10	68,00	69,15	67,88	69,59	1.948M	48.189
05/09/2023	-0,43%	-0,30	69,10	68,99	68,58	69,51	1.331M	47.375
04/09/2023	0,74%	0,51	69,40	69,28	68,88	70,05	1.557M	52.334
01/09/2023	5,85%	3,81	68,89	66,69	66,63	69,00	3.897M	21.458
31/08/2023	0,15%	0,10	65,08	65,57	65,08	66,17	2.031M	48.780
30/08/2023	0,02%	0,01	64,98	65,21	64,73	65,87	1.421M	39.261
29/08/2023	3,19%	2,01	64,97	63,38	63,23	65,03	1.844M	60.197
28/08/2023	1,43%	0,89	62,96	62,43	62,27	63,27	892M	32.982
25/08/2023	-0,21%	-0,13	62,07	62,67	61,90	62,78	709M	27.867
24/08/2023	-1,33%	-0,84	62,20	62,69	61,83	62,69	1.109M	32.717
23/08/2023	0,74%	0,46	63,04	63,25	63,04	63,67	1.211M	42.945
22/08/2023	2,25%	1,38	62,58	62,04	62,03	62,86	1.936M	55.259
21/08/2023	-0,03%	-0,02	61,20	61,49	61,02	61,74	1.085M	43.071
18/08/2023	-1,11%	-0,69	61,22	61,20	61,02	62,08	2.090M	68.898
17/08/2023	1,41%	0,86	61,91	62,59	61,72	62,81	2.462M	73.932
16/08/2023	-0,39%	-0,24	61,05	61,39	61,00	61,93	1.872M	75.290
15/08/2023	-0,99%	-0,61	61,29	61,95	61,14	61,96	1.760M	66.995
14/08/2023	-5,51%	-3,61	61,90	62,98	61,90	63,04	2.554M	84.731
11/08/2023	-0,83%	-0,55	65,51	66,19	65,23	66,38	2.777M	61.973
10/08/2023	-1,18%	-0,79	66,06	66,81	65,94	67,18	1.881M	50.650
09/08/2023	-0,90%	-0,61	66,85	67,46	66,63	67,91	1.468M	46.115
08/08/2023	-0,65%	-0,44	67,46	66,99	66,09	68,15	2.907M	74.988
07/08/2023	0,50%	0,34	67,90	67,65	66,88	68,17	1.560M	62.863
04/08/2023	0,07%	0,05	67,56	67,20	67,16	68,33	1.558M	67.339
03/08/2023	0,63%	0,42	67,51	66,85	66,49	67,89	2.392M	94.390
02/08/2023	-1,63%	-1,11	67,09	67,74	66,90	67,76	1.985M	7.191
01/08/2023	-1,39%	-0,96	68,20	68,77	67,90	68,81	2.049M	60.194
31/07/2023	2,26%	1,53	69,16	68,00	67,84	69,68	1.802M	68.935
28/07/2023	-3,96%	-2,79	67,63	70,02	67,63	70,02	3.144M	21.376
27/07/2023	-1,87%	-1,34	70,42	71,20	70,09	71,24	1.991M	55.863
26/07/2023	-0,35%	-0,25	71,76	71,75	70,75	72,25	1.364M	43.868
25/07/2023	3,09%	2,16	72,01	71,70	71,62	72,66	2.281M	77.143
24/07/2023	3,02%	2,05	69,85	67,70	67,51	70,32	2.127M	66.515
21/07/2023	0,61%	0,41	67,80	67,44	66,98	68,17	1.678M	54.427
20/07/2023	0,22%	0,15	67,39	68,15	67,35	68,49	1.423M	66.345
19/07/2023	-0,27%	-0,18	67,24	67,49	66,96	67,97	977M	42.155
18/07/2023	-0,63%	-0,43	67,42	67,73	67,28	68,27	1.148M	42.020
17/07/2023	-1,11%	-0,76	67,85	68,33	67,03	68,33	1.037M	42.576
14/07/2023	0,00%	0,00	68,61	69,19	68,26	69,29	1.399M	52.051
13/07/2023	2,33%	1,56	68,61	68,22	67,92	68,80	1.656M	63.731
12/07/2023	0,71%	0,47	67,05	68,00	67,00	68,08	1.542M	51.662
11/07/2023	3,29%	2,12	66,58	65,08	64,88	67,01	2.347M	75.720
10/07/2023	-1,53%	-1,00	64,46	64,50	64,33	65,19	2.377M	57.229
07/07/2023	0,94%	0,61	65,46	64,48	64,31	65,60	3.717M	72.091
06/07/2023	-0,72%	-0,47	64,85	64,72	64,44	65,59	1.205M	48.163
05/07/2023	-0,88%	-0,58	65,32	65,61	65,01	65,86	1.789M	59.771
04/07/2023	-0,50%	-0,33	65,90	65,84	65,80	66,46	831M	30.986
03/07/2023	3,13%	2,01	66,23	64,71	64,64	66,50	1.502M	65.061
30/06/2023	-1,97%	-1,29	64,22	65,71	64,22	66,06	2.789M	73.048
29/06/2023	1,22%	0,79	65,51	64,72	64,35	65,93	1.627M	53.161
28/06/2023	-3,16%	-2,11	64,72	66,78	64,72	66,82	2.460M	92.043
27/06/2023	1,20%	0,79	66,83	66,90	66,45	67,28	1.520M	59.215
26/06/2023	0,21%	0,14	66,04	65,56	65,32	66,30	991M	42.623
23/06/2023	-1,01%	-0,67	65,90	66,00	65,30	66,10	1.543M	68.154
22/06/2023	-0,54%	-0,36	66,57	66,67	66,30	67,86	1.429M	60.232
21/06/2023	-1,01%	-0,68	66,93	67,07	66,72	67,34	1.830M	72.337
20/06/2023	-2,58%	-1,79	67,61	69,00	67,31	69,02	2.422M	75.362
19/06/2023	-0,39%	-0,27	69,40	69,65	68,68	69,65	1.032M	35.914
16/06/2023	0,16%	0,11	69,67	69,40	69,21	70,20	2.773M	62.886
15/06/2023	0,78%	0,54	69,56	69,10	68,36	69,65	2.200M	83.818
14/06/2023	1,75%	1,19	69,02	68,99	68,49	69,61	3.717M	99.969
13/06/2023	1,06%	0,71	67,83	68,30	67,61	68,57	2.332M	82.507
12/06/2023	-1,81%	-1,24	67,12	67,80	66,70	67,80	1.789M	58.451
09/06/2023	-0,45%	-0,31	68,36	69,67	68,25	69,80	2.078M	70.858
07/06/2023	1,58%	1,07	68,67	67,60	67,40	68,68	1.867M	59.466
06/06/2023	0,33%	0,22	67,60	67,80	67,40	68,39	2.164M	73.817
05/06/2023	-0,82%	-0,56	67,38	68,47	66,63	68,48	1.449M	48.622
02/06/2023	4,27%	2,78	67,94	68,00	67,37	68,20	2.657M	89.219
01/06/2023	2,12%	1,35	65,16	64,94	64,15	65,77	3.386M	95.174
31/05/2023	-0,73%	-0,47	63,81	64,28	63,51	64,87	6.619M	64.411
30/05/2023	-2,35%	-1,55	64,28	66,32	63,87	66,32	2.576M	80.974
29/05/2023	-0,75%	-0,50	65,83	67,34	65,74	67,70	1.151M	41.060
26/05/2023	2,28%	1,48	66,33	66,75	65,91	67,04	2.542M	61.893
25/05/2023	-0,31%	-0,20	64,85	65,80	64,78	65,80	2.403M	62.098
24/05/2023	-2,27%	-1,51	65,05	65,78	64,82	65,78	2.170M	72.032
23/05/2023	-2,26%	-1,54	66,56	67,50	66,51	67,69	2.634M	66.140
22/05/2023	-1,60%	-1,11	68,10	68,40	67,77	68,90	1.293M	53.472
19/05/2023	-1,10%	-0,77	69,21	70,50	69,13	70,61	2.350M	63.694
18/05/2023	0,14%	0,10	69,98	69,88	69,12	70,32	1.652M	60.447
17/05/2023	3,31%	2,24	69,88	69,12	68,81	70,24	2.156M	78.420
16/05/2023	-2,06%	-1,42	67,64	69,00	67,60	69,20	1.637M	60.260
15/05/2023	1,44%	0,98	69,06	69,30	68,92	70,13	1.455M	45.642
12/05/2023	0,10%	0,07	68,08	67,90	67,41	68,57	1.196M	47.245
11/05/2023	-1,95%	-1,35	68,01	68,00	67,36	68,29	1.880M	57.129
10/05/2023	-1,88%	-1,33	69,36	70,89	68,69	71,06	1.723M	50.930
09/05/2023	1,03%	0,72	70,69	69,50	68,68	70,71	1.312M	45.671
08/05/2023	1,35%	0,93	69,97	70,70	69,85	71,16	1.756M	60.629
05/05/2023	3,26%	2,18	69,04	67,69	67,23	69,25	1.859M	62.694
04/05/2023	-3,10%	-2,14	66,86	69,05	66,71	69,33	2.426M	87.191
03/05/2023	-0,78%	-0,54	69,00	69,94	68,86	70,08	1.384M	57.294
02/05/2023	-3,95%	-2,86	69,54	71,30	69,32	71,60	2.610M	74.839
28/04/2023	0,89%	0,64	72,40	71,63	71,06	72,42	2.401M	47.098
27/04/2023	2,12%	1,49	71,76	69,70	69,18	71,78	2.248M	73.768
26/04/2023	0,39%	0,27	70,27	71,00	70,27	71,43	1.832M	56.746
25/04/2023	-2,72%	-1,96	70,00	71,20	69,71	71,20	2.229M	83.654
24/04/2023	-3,62%	-2,70	71,96	72,20	71,59	72,54	2.141M	72.707
20/04/2023	-2,09%	-1,59	74,66	75,90	74,53	76,46	2.343M	66.663
19/04/2023	-2,92%	-2,29	76,25	77,30	75,02	77,62	2.364M	86.545
18/04/2023	0,86%	0,67	78,54	78,79	77,66	78,93	1.191M	51.528
17/04/2023	-1,19%	-0,94	77,87	79,48	77,45	80,44	1.690M	55.820
14/04/2023	-0,88%	-0,70	78,81	79,10	78,00	79,80	1.789M	60.022
13/04/2023	-1,35%	-1,09	79,51	80,00	78,97	80,73	1.699M	57.688
12/04/2023	-2,14%	-1,76	80,60	82,75	80,29	82,80	2.649M	68.036
11/04/2023	5,28%	4,13	82,36	80,50	80,06	82,95	2.802M	84.453
10/04/2023	1,93%	1,48	78,23	76,75	76,70	78,26	1.079M	39.819
06/04/2023	-0,18%	-0,14	76,75	76,67	76,28	77,50	1.073M	43.199
05/04/2023	-1,47%	-1,15	76,89	77,75	75,90	77,76	1.944M	58.760
04/04/2023	-2,83%	-2,27	78,04	79,96	77,75	80,18	1.612M	58.341
03/04/2023	0,02%	0,02	80,31	79,80	79,41	80,39	1.079M	47.619
31/03/2023	-1,87%	-1,53	80,29	81,60	79,91	82,17	1.817M	55.504
30/03/2023	1,63%	1,31	81,82	81,70	81,15	81,95	1.162M	45.319
29/03/2023	1,44%	1,14	80,51	79,99	79,84	80,84	1.394M	45.448
28/03/2023	1,06%	0,83	79,37	78,72	78,59	79,90	1.102M	40.986
27/03/2023	-0,17%	-0,13	78,54	79,51	78,03	80,08	1.119M	44.976
24/03/2023	-1,14%	-0,91	78,67	79,69	78,09	79,86	2.186M	72.191
23/03/2023	-2,57%	-2,10	79,58	81,52	78,81	82,18	2.087M	69.870
22/03/2023	-1,25%	-1,03	81,68	82,00	81,61	82,75	1.485M	53.775
21/03/2023	-0,84%	-0,70	82,71	83,22	81,54	83,44	1.292M	45.766
20/03/2023	0,82%	0,68	83,41	82,72	81,81	83,99	1.638M	54.074
17/03/2023	1,20%	0,98	82,73	82,91	82,63	83,50	3.308M	54.814
16/03/2023	0,37%	0,30	81,75	81,22	80,71	82,15	1.678M	68.262
15/03/2023	-3,01%	-2,53	81,45	82,00	80,10	83,09	2.774M	96.763
14/03/2023	-1,26%	-1,07	83,98	83,12	82,90	84,35	1.514M	53.795
13/03/2023	0,41%	0,35	85,05	84,37	84,05	86,00	1.998M	71.466
10/03/2023	-0,33%	-0,28	84,70	84,60	84,27	86,18	1.858M	61.527
09/03/2023	-1,31%	-1,13	84,98	85,13	84,82	86,49	2.087M	57.148
08/03/2023	0,91%	0,78	86,11	85,60	85,40	86,41	1.915M	53.875
07/03/2023	-0,95%	-0,82	85,33	86,85	84,80	87,40	1.791M	54.017
06/03/2023	-3,53%	-3,15	86,15	87,43	86,12	87,90	2.365M	74.000
03/03/2023	0,34%	0,30	89,30	90,10	88,81	90,30	1.771M	53.392
02/03/2023	-0,22%	-0,20	89,00	89,20	88,42	90,14	1.938M	59.470
01/03/2023	4,55%	3,88	89,20	87,77	87,50	89,85	2.751M	96.371
28/02/2023	0,33%	0,28	85,32	85,06	84,34	86,50	1.807M	52.760
27/02/2023	0,00%	0,00	85,04	84,56	83,65	85,38	1.220M	50.496
24/02/2023	-2,20%	-1,91	85,04	86,05	84,65	86,48	1.465M	54.200
23/02/2023	-0,47%	-0,41	86,95	87,00	85,55	88,07	1.865M	54.481
22/02/2023	-0,76%	-0,67	87,36	87,05	86,57	88,45	1.474M	46.107
17/02/2023	-1,30%	-1,16	88,03	89,60	87,54	89,75	2.337M	80.987
16/02/2023	0,21%	0,19	89,19	89,29	88,90	90,26	2.575M	76.057
15/02/2023	2,18%	1,90	89,00	87,10	86,56	89,24	2.512M	70.323
14/02/2023	0,45%	0,39	87,10	87,00	86,53	87,72	1.750M	48.081
13/02/2023	-0,10%	-0,09	86,71	85,92	85,30	87,11	1.192M	49.262
10/02/2023	-1,80%	-1,59	86,80	88,18	86,36	88,95	1.577M	57.764
09/02/2023	-0,37%	-0,33	88,39	88,72	87,47	89,55	1.751M	60.468
08/02/2023	0,34%	0,30	88,72	89,10	87,60	89,37	1.275M	47.012
07/02/2023	0,66%	0,58	88,42	87,59	86,99	88,68	1.433M	49.227
06/02/2023	-1,25%	-1,11	87,84	88,20	86,66	88,25	1.564M	56.981
03/02/2023	-0,21%	-0,19	88,95	89,76	88,69	90,77	2.020M	63.291
02/02/2023	-4,62%	-4,32	89,14	91,69	88,86	91,96	3.405M	96.840
01/02/2023	-1,11%	-1,05	93,46	95,20	91,59	95,20	2.667M	84.256
31/01/2023	-0,49%	-0,47	94,51	94,31	93,85	94,88	1.953M	57.808
30/01/2023	-0,36%	-0,34	94,98	95,90	94,19	96,30	2.263M	60.540
27/01/2023	-2,73%	-2,68	95,32	97,85	94,83	98,29	3.322M	70.338
26/01/2023	1,87%	1,80	98,00	96,50	96,39	98,00	2.618M	56.681
25/01/2023	0,94%	0,90	96,20	95,20	94,77	96,40	1.747M	56.883
24/01/2023	1,06%	1,00	95,30	94,31	93,20	95,30	1.647M	46.182
23/01/2023	0,33%	0,31	94,30	94,35	93,70	94,70	1.275M	35.831
20/01/2023	0,27%	0,25	93,99	93,90	93,50	94,57	2.553M	48.010
19/01/2023	0,43%	0,40	93,74	93,80	93,32	94,37	2.040M	50.361
18/01/2023	1,31%	1,21	93,34	93,06	92,91	94,24	1.566M	48.655
17/01/2023	-0,13%	-0,12	92,13	92,51	91,83	93,24	1.730M	53.899
16/01/2023	-1,67%	-1,57	92,25	92,00	90,83	92,39	1.795M	49.015
13/01/2023	0,09%	0,08	93,82	93,69	93,36	94,28	1.587M	41.230
12/01/2023	0,53%	0,49	93,74	93,48	92,94	94,30	1.692M	51.154
11/01/2023	-0,35%	-0,33	93,25	93,99	92,26	94,48	2.223M	62.434
10/01/2023	1,23%	1,14	93,58	92,49	92,34	93,90	1.852M	58.129
09/01/2023	0,11%	0,10	92,44	91,53	91,25	92,99	1.783M	59.578
06/01/2023	1,58%	1,44	92,34	91,00	91,00	92,74	2.895M	75.232
05/01/2023	1,68%	1,50	90,90	89,46	89,00	91,68	2.636M	68.379
04/01/2023	0,18%	0,16	89,40	89,30	87,94	89,65	2.346M	71.886
03/01/2023	-0,18%	-0,16	89,24	89,40	88,89	90,09	2.265M	74.838
02/01/2023	0,59%	0,52	89,40	88,68	88,53	89,90	1.143M	41.447
29/12/2022	-0,12%	-0,11	88,88	89,00	88,83	89,95	3.574M	52.925
28/12/2022	-0,22%	-0,20	88,99	89,19	88,70	90,21	2.081M	70.228
27/12/2022	2,39%	2,08	89,19	88,00	87,47	89,65	2.369M	72.723
26/12/2022	0,92%	0,79	87,11	86,42	86,33	87,54	1.605M	34.066
23/12/2022	0,66%	0,57	86,32	85,28	85,08	86,52	1.603M	50.958
22/12/2022	-0,57%	-0,49	85,75	86,28	84,69	86,65	1.659M	66.835
21/12/2022	0,57%	0,49	86,24	86,90	85,80	87,40	3.387M	85.406
20/12/2022	0,45%	0,38	85,75	85,37	85,31	87,25	1.956M	70.259
19/12/2022	-0,36%	-0,31	85,37	85,00	84,24	85,59	2.341M	69.427
16/12/2022	-1,71%	-1,49	85,68	87,00	84,51	87,32	3.233M	85.595
15/12/2022	0,32%	0,28	87,17	87,39	86,89	88,17	2.168M	80.091
14/12/2022	0,85%	0,73	86,89	85,75	85,50	87,33	2.996M	94.686
13/12/2022	0,08%	0,07	86,16	86,25	85,63	87,40	2.731M	2.640
12/12/2022	-2,99%	-2,65	86,09	88,15	85,38	88,30	3.021M	1.778
09/12/2022	3,33%	2,86	88,74	88,06	87,53	89,54	3.350M	88.804
08/12/2022	1,23%	1,04	85,88	85,50	85,35	87,25	2.581M	71.326
07/12/2022	-3,56%	-3,13	84,84	85,91	83,86	86,42	3.854M	8.412
06/12/2022	1,45%	1,26	87,97	86,99	86,88	88,93	1.875M	62.652
05/12/2022	-0,10%	-0,09	86,71	87,90	86,68	88,99	1.922M	85.133
02/12/2022	0,72%	0,62	86,80	86,76	84,97	87,74	2.620M	84.826
01/12/2022	0,55%	0,47	86,18	86,42	84,73	86,75	2.951M	88.532
30/11/2022	1,50%	1,27	85,71	85,00	84,76	86,62	5.145M	98.257
29/11/2022	3,86%	3,14	84,44	82,85	82,62	85,68	3.609M	14.717
28/11/2022	0,49%	0,40	81,30	80,60	79,52	82,34	1.313M	55.729
25/11/2022	-0,68%	-0,55	80,90	82,00	80,68	82,88	1.674M	69.713
24/11/2022	0,64%	0,52	81,45	81,51	80,61	82,39	1.013M	42.646
23/11/2022	0,99%	0,79	80,93	80,93	79,94	81,36	1.809M	75.721
22/11/2022	0,28%	0,22	80,14	79,95	79,39	81,46	2.175M	73.973
21/11/2022	-1,13%	-0,91	79,92	79,10	78,28	80,19	2.202M	76.057
18/11/2022	-2,73%	-2,27	80,83	84,35	80,70	84,49	3.616M	94.596
17/11/2022	0,80%	0,66	83,10	80,87	80,74	83,29	2.607M	95.054
16/11/2022	-1,04%	-0,87	82,44	83,32	81,54	84,77	2.722M	28.812
14/11/2022	1,23%	1,01	83,31	82,39	81,38	84,44	3.640M	4.439
11/11/2022	10,40%	7,75	82,30	77,99	77,21	82,99	6.434M	2.841
10/11/2022	1,91%	1,40	74,55	71,50	71,38	75,47	3.542M	24.404
09/11/2022	-1,22%	-0,90	73,15	74,10	72,52	74,78	3.108M	90.300
08/11/2022	3,03%	2,18	74,05	71,65	71,65	74,93	2.943M	7.068
07/11/2022	-0,53%	-0,38	71,87	72,00	71,44	73,03	2.123M	76.134
04/11/2022	7,59%	5,10	72,25	71,15	70,80	73,39	4.418M	49.787
03/11/2022	-2,92%	-2,02	67,15	67,64	66,58	67,94	2.309M	91.566
01/11/2022	3,04%	2,04	69,17	69,45	68,95	70,80	2.973M	14.981
31/10/2022	-0,47%	-0,32	67,13	66,00	65,52	69,40	2.640M	20.032
28/10/2022	-4,88%	-3,46	67,45	68,59	66,65	69,05	3.576M	51.246
27/10/2022	-3,56%	-2,62	70,91	72,00	69,43	72,12	3.705M	34.130
26/10/2022	2,22%	1,60	73,53	71,28	71,12	74,85	3.007M	8.352
25/10/2022	0,00%	0,00	71,93	71,61	70,92	73,27	2.032M	67.072
24/10/2022	-2,97%	-2,20	71,93	73,27	71,18	73,95	2.315M	87.891
21/10/2022	2,93%	2,11	74,13	71,80	71,44	74,68	2.709M	7.076
20/10/2022	1,28%	0,91	72,02	70,98	70,32	73,19	2.682M	86.581
19/10/2022	-1,18%	-0,85	71,11	71,63	70,58	72,13	1.614M	58.769
18/10/2022	1,83%	1,29	71,96	72,30	70,74	72,83	1.974M	62.934
17/10/2022	1,20%	0,84	70,67	70,21	69,26	71,24	1.825M	75.615
14/10/2022	-3,26%	-2,35	69,83	72,61	69,60	73,36	2.410M	82.734
13/10/2022	-1,78%	-1,31	72,18	72,25	71,05	72,80	2.374M	71.006
11/10/2022	-0,68%	-0,50	73,49	73,20	72,03	74,18	2.485M	85.548
10/10/2022	-2,01%	-1,52	73,99	76,41	73,48	77,02	3.382M	88.900
07/10/2022	-0,05%	-0,04	75,51	75,36	75,16	79,44	6.476M	61.512
06/10/2022	-1,83%	-1,41	75,55	77,20	74,92	77,57	5.819M	83.428
05/10/2022	1,54%	1,17	76,96	76,29	76,12	77,86	3.287M	99.068
04/10/2022	2,42%	1,79	75,79	74,20	74,06	76,25	3.149M	85.175
03/10/2022	2,72%	1,96	74,00	73,24	71,13	74,17	3.125M	2.988
30/09/2022	5,28%	3,61	72,04	68,49	68,26	72,90	3.974M	7.514
29/09/2022	0,13%	0,09	68,43	67,93	67,35	68,78	2.376M	70.904
28/09/2022	0,95%	0,64	68,34	67,71	67,44	68,84	1.666M	59.040
27/09/2022	-0,44%	-0,30	67,70	68,58	67,19	68,80	2.150M	74.049
26/09/2022	-0,83%	-0,57	68,00	67,70	67,64	69,42	2.370M	77.626
23/09/2022	-2,07%	-1,45	68,57	68,71	67,83	69,05	3.017M	74.659
22/09/2022	2,29%	1,57	70,02	70,17	69,28	70,70	2.416M	83.520
21/09/2022	-1,44%	-1,00	68,45	69,45	68,41	69,99	3.069M	72.494
20/09/2022	-1,43%	-1,01	69,45	69,80	68,40	70,10	2.437M	72.848
19/09/2022	3,24%	2,21	70,46	67,43	67,33	70,56	2.369M	79.721
16/09/2022	-0,15%	-0,10	68,25	67,28	66,59	68,85	4.441M	88.828
15/09/2022	2,01%	1,35	68,35	67,80	67,18	68,63	2.511M	80.877
14/09/2022	-1,83%	-1,25	67,00	67,75	66,47	68,98	2.095M	76.173
13/09/2022	-2,71%	-1,90	68,25	69,32	68,09	71,00	2.049M	70.674
12/09/2022	0,86%	0,60	70,15	70,09	69,26	70,60	1.737M	63.752
09/09/2022	7,81%	5,04	69,55	66,55	66,24	69,64	3.360M	27.664
08/09/2022	1,32%	0,84	64,51	64,17	63,56	64,70	1.550M	62.560
06/09/2022	-2,38%	-1,55	63,67	64,67	63,59	65,55	1.578M	60.380
05/09/2022	3,66%	2,30	65,22	64,45	64,23	66,48	1.589M	50.502
02/09/2022	-1,52%	-0,97	62,92	64,49	62,92	64,82	3.169M	81.010
01/09/2022	-0,95%	-0,61	63,89	63,98	61,90	63,98	2.576M	88.443
31/08/2022	-0,72%	-0,47	64,50	65,42	64,50	65,68	2.159M	57.161
30/08/2022	-2,90%	-1,94	64,97	65,94	64,40	66,58	2.249M	71.011
29/08/2022	-1,93%	-1,32	66,91	67,50	66,85	67,90	1.489M	56.760
26/08/2022	-1,50%	-1,04	68,23	69,65	68,23	71,20	1.979M	70.793
25/08/2022	1,94%	1,32	69,27	68,90	68,25	69,43	1.719M	64.043
24/08/2022	-3,22%	-2,26	67,95	69,78	67,81	70,25	1.980M	60.240
23/08/2022	6,41%	4,23	70,21	66,78	66,65	70,30	2.577M	75.011
22/08/2022	-1,46%	-0,98	65,98	66,80	65,83	66,91	1.283M	44.806
19/08/2022	-1,12%	-0,76	66,96	67,00	66,48	67,44	3.071M	60.639
18/08/2022	-0,75%	-0,51	67,72	68,30	67,71	68,61	1.887M	47.500
17/08/2022	-2,46%	-1,72	68,23	68,32	67,89	68,80	1.990M	67.295
16/08/2022	2,42%	1,65	69,95	69,50	69,11	70,35	1.540M	52.540
15/08/2022	-2,15%	-1,50	68,30	68,00	67,04	68,55	1.818M	59.920
12/08/2022	-3,71%	-2,69	69,80	68,78	68,30	69,80	2.463M	64.614
11/08/2022	3,48%	2,44	72,49	70,80	70,55	73,65	3.714M	515
10/08/2022	0,07%	0,05	70,05	70,73	69,12	70,81	2.109M	73.753
09/08/2022	2,07%	1,42	70,00	68,59	68,15	70,16	2.441M	58.726
08/08/2022	0,85%	0,58	68,58	68,83	67,76	69,14	2.440M	56.367
05/08/2022	1,30%	0,87	68,00	67,89	67,50	68,75	2.460M	71.378
04/08/2022	-0,58%	-0,39	67,13	67,67	66,82	68,05	2.733M	86.699
03/08/2022	-3,89%	-2,73	67,52	70,06	67,52	70,15	2.185M	70.203
02/08/2022	3,19%	2,17	70,25	68,33	66,98	70,47	2.257M	77.404
01/08/2022	-2,39%	-1,67	68,08	68,94	67,93	69,85	2.667M	72.100
29/07/2022	-1,33%	-0,94	69,75	69,67	68,03	70,32	5.354M	95.873
28/07/2022	0,24%	0,17	70,69	71,46	70,31	71,97	1.548M	54.312
27/07/2022	0,23%	0,16	70,52	69,97	69,31	70,62	1.517M	51.345
26/07/2022	-0,18%	-0,13	70,36	71,32	69,58	71,42	1.391M	48.512
25/07/2022	1,85%	1,28	70,49	70,66	70,04	71,23	1.399M	46.145
22/07/2022	0,93%	0,64	69,21	69,80	68,97	70,75	1.948M	61.167
21/07/2022	1,75%	1,18	68,57	67,31	66,64	68,62	1.835M	77.180
20/07/2022	-2,16%	-1,49	67,39	68,46	66,18	68,48	2.712M	90.782
19/07/2022	0,22%	0,15	68,88	68,21	67,99	69,27	1.497M	52.290
18/07/2022	0,53%	0,36	68,73	70,39	68,70	70,39	1.538M	60.853
15/07/2022	0,62%	0,42	68,37	67,50	66,65	68,49	2.478M	83.758
14/07/2022	-6,66%	-4,85	67,95	70,50	67,56	70,83	3.958M	10.384
13/07/2022	-0,34%	-0,25	72,80	72,95	72,31	73,64	1.676M	56.690
12/07/2022	0,30%	0,22	73,05	72,00	71,06	73,17	1.627M	64.604
11/07/2022	-3,41%	-2,57	72,83	74,15	72,56	74,16	1.612M	61.323
08/07/2022	-2,31%	-1,78	75,40	76,83	75,30	77,86	1.839M	65.024
07/07/2022	2,91%	2,18	77,18	77,26	76,88	78,22	2.656M	80.313
06/07/2022	0,94%	0,70	75,00	74,65	73,54	75,45	1.726M	61.161
05/07/2022	-0,50%	-0,37	74,30	74,34	72,57	74,42	1.945M	79.237
04/07/2022	-0,57%	-0,43	74,67	74,00	73,58	75,01	928M	39.648
01/07/2022	-1,91%	-1,46	75,10	75,52	73,80	76,53	2.001M	80.004
30/06/2022	-2,83%	-2,23	76,56	76,99	76,17	78,05	2.110M	85.256
29/06/2022	-0,83%	-0,66	78,79	79,61	78,04	80,09	1.472M	46.582
28/06/2022	1,79%	1,40	79,45	80,00	78,78	80,23	2.069M	74.655
27/06/2022	4,60%	3,43	78,05	76,50	76,06	78,97	2.242M	74.407
24/06/2022	2,78%	2,02	74,62	72,78	72,60	74,88	1.658M	77.231
23/06/2022	-3,65%	-2,75	72,60	76,44	72,43	77,31	2.362M	83.240
22/06/2022	-0,86%	-0,65	75,35	74,00	73,38	76,05	2.411M	71.167
21/06/2022	0,66%	0,50	76,00	76,80	75,76	77,64	1.608M	70.502
20/06/2022	-2,47%	-1,91	75,50	75,60	74,25	76,18	2.016M	70.854
17/06/2022	-5,22%	-4,26	77,41	79,35	76,11	79,35	4.404M	16.671
15/06/2022	-0,06%	-0,05	81,67	82,10	81,54	83,77	2.773M	84.535
14/06/2022	-0,20%	-0,16	81,72	82,33	80,89	82,80	1.845M	66.868
13/06/2022	-3,17%	-2,68	81,88	82,10	80,10	82,87	2.533M	94.732
10/06/2022	0,02%	0,02	84,56	83,37	82,38	84,99	2.408M	78.728
09/06/2022	-3,38%	-2,96	84,54	87,00	84,45	87,00	3.089M	82.185
08/06/2022	-3,44%	-3,12	87,50	89,78	86,85	90,33	2.383M	65.289
07/06/2022	2,34%	2,07	90,62	88,24	88,11	90,89	2.438M	61.403
06/06/2022	0,10%	0,09	88,55	89,64	88,55	89,79	1.331M	37.758
03/06/2022	-1,60%	-1,44	88,46	89,50	88,36	89,82	1.639M	48.209
02/06/2022	1,88%	1,66	89,90	90,00	89,00	90,28	2.258M	67.898
01/06/2022	2,35%	2,03	88,24	86,19	86,00	88,78	2.303M	66.515
31/05/2022	-0,51%	-0,44	86,21	87,22	85,01	87,43	3.560M	64.776
30/05/2022	1,08%	0,93	86,65	86,28	86,01	87,41	1.402M	43.703
27/05/2022	1,74%	1,47	85,72	84,90	84,70	85,88	1.695M	51.730
26/05/2022	-0,06%	-0,05	84,25	84,16	83,10	84,65	2.308M	71.010
25/05/2022	0,31%	0,26	84,30	84,00	83,41	84,80	2.074M	58.142
24/05/2022	1,35%	1,12	84,04	81,82	81,00	84,09	2.912M	85.995
23/05/2022	2,04%	1,66	82,92	82,30	82,27	83,65	2.296M	77.330
20/05/2022	1,77%	1,41	81,26	82,01	80,58	82,46	3.124M	86.743
19/05/2022	2,66%	2,07	79,85	77,78	77,47	80,38	2.387M	68.019
18/05/2022	-2,53%	-2,02	77,78	78,71	77,42	79,25	2.388M	80.295
17/05/2022	-0,42%	-0,34	79,80	81,85	78,86	81,92	2.346M	83.346
16/05/2022	2,99%	2,33	80,14	78,68	78,52	80,64	1.906M	65.040
13/05/2022	-0,12%	-0,09	77,81	78,42	77,80	79,35	2.047M	64.840
12/05/2022	-1,00%	-0,79	77,90	77,05	75,87	77,90	2.140M	72.330
11/05/2022	4,17%	3,15	78,69	77,37	77,12	79,89	2.674M	89.588
10/05/2022	-1,24%	-0,95	75,54	76,27	74,87	76,94	2.415M	86.294
09/05/2022	-4,10%	-3,27	76,49	77,53	76,08	77,98	2.849M	92.895
06/05/2022	-0,71%	-0,57	79,76	79,20	78,25	80,90	2.007M	76.105
05/05/2022	-1,81%	-1,48	80,33	81,55	79,08	83,20	2.485M	92.401
04/05/2022	-0,84%	-0,69	81,81	81,93	79,85	82,18	2.754M	82.617
03/05/2022	-0,51%	-0,42	82,50	82,95	82,19	84,21	2.276M	69.778
02/05/2022	-0,44%	-0,37	82,92	83,16	80,64	83,20	2.578M	1.764
29/04/2022	-1,08%	-0,91	83,29	86,18	83,29	87,20	4.042M	5.838
28/04/2022	2,47%	2,03	84,20	85,02	80,83	85,55	4.686M	19.594
27/04/2022	5,35%	4,17	82,17	80,46	80,15	82,70	4.036M	8.663
26/04/2022	-1,37%	-1,08	78,00	79,08	77,85	79,32	2.915M	99.850
25/04/2022	-1,70%	-1,37	79,08	77,94	77,54	79,61	3.056M	91.943
22/04/2022	-5,80%	-4,95	80,45	83,25	80,08	83,40	3.188M	534
20/04/2022	-2,60%	-2,28	85,40	86,61	84,40	86,67	2.526M	79.006
19/04/2022	-3,19%	-2,89	87,68	89,69	86,84	89,69	3.036M	97.219
18/04/2022	-1,65%	-1,52	90,57	91,61	90,01	92,00	1.344M	42.720
14/04/2022	-1,40%	-1,31	92,09	93,31	91,36	94,00	2.304M	49.437
13/04/2022	0,03%	0,03	93,40	93,49	92,81	94,38	2.213M	63.049
12/04/2022	-0,67%	-0,63	93,37	95,10	93,24	95,61	1.587M	47.615
11/04/2022	-1,21%	-1,15	94,00	93,81	92,92	94,71	1.553M	54.471
08/04/2022	-2,04%	-1,98	95,15	96,64	94,62	97,40	2.571M	70.595
07/04/2022	0,60%	0,58	97,13	95,50	95,14	97,69	1.927M	62.186
06/04/2022	1,51%	1,44	96,55	95,33	95,33	96,72	2.177M	76.495
05/04/2022	-2,89%	-2,83	95,11	97,36	94,82	97,78	2.481M	71.803
04/04/2022	1,01%	0,98	97,94	96,77	96,55	98,25	1.655M	48.823
01/04/2022	1,42%	1,36	96,96	96,78	96,07	97,50	2.176M	69.402
31/03/2022	-0,28%	-0,27	95,60	96,42	95,36	96,89	1.725M	46.741
30/03/2022	1,43%	1,35	95,87	96,32	95,27	97,11	2.113M	67.259
29/03/2022	-0,86%	-0,82	94,52	95,34	93,40	95,66	3.621M	72.370
28/03/2022	0,12%	0,11	95,34	95,70	93,61	96,34	1.549M	56.830
25/03/2022	-1,73%	-1,68	95,23	97,70	94,30	98,30	2.152M	74.888
24/03/2022	0,54%	0,52	96,91	96,20	95,31	97,60	2.236M	82.620
23/03/2022	-0,22%	-0,21	96,39	97,50	96,29	98,94	2.560M	87.881
22/03/2022	-2,24%	-2,21	96,60	98,51	96,19	98,96	2.858M	5.859
21/03/2022	2,83%	2,72	98,81	97,33	97,15	99,43	2.500M	86.146
18/03/2022	1,90%	1,79	96,09	95,41	93,80	96,09	4.403M	91.905
17/03/2022	3,48%	3,17	94,30	92,90	92,56	94,98	3.821M	3.378
16/03/2022	2,43%	2,16	91,13	91,89	89,31	93,88	3.455M	4.922
15/03/2022	-2,87%	-2,63	88,97	88,99	87,28	89,58	4.176M	15.917
14/03/2022	-5,36%	-5,19	91,60	94,98	91,25	95,20	3.431M	96.225
11/03/2022	-0,52%	-0,51	96,79	97,43	96,76	98,41	2.374M	80.488
10/03/2022	3,30%	3,11	97,30	94,50	94,08	97,30	3.176M	97.109
09/03/2022	-6,24%	-6,27	94,19	95,79	92,56	95,80	3.849M	27.173
08/03/2022	-4,39%	-4,61	100,46	106,99	99,72	107,11	5.423M	31.103
07/03/2022	3,04%	3,10	105,07	104,44	103,87	105,90	5.807M	34.250
04/03/2022	2,28%	2,27	101,97	98,68	98,12	102,09	3.070M	87.610
03/03/2022	0,05%	0,05	99,70	100,20	99,50	101,26	3.875M	4.478
02/03/2022	7,99%	7,37	99,65	98,97	97,06	99,70	4.162M	3.644
25/02/2022	5,41%	4,74	92,28	86,52	85,10	92,41	4.580M	7.555
24/02/2022	1,24%	1,07	87,54	84,62	83,73	88,04	3.189M	84.752
23/02/2022	-1,05%	-0,92	86,47	88,09	85,55	88,34	2.113M	64.615
22/02/2022	1,73%	1,49	87,39	86,69	85,80	87,40	2.048M	51.348
21/02/2022	0,08%	0,07	85,90	86,60	85,50	87,99	1.268M	44.717
18/02/2022	0,21%	0,18	85,83	86,44	85,43	87,03	1.953M	55.924
17/02/2022	-4,30%	-3,85	85,65	88,85	85,37	89,00	3.140M	84.583
16/02/2022	0,73%	0,65	89,50	89,44	89,10	90,62	1.864M	58.373
15/02/2022	-2,97%	-2,72	88,85	89,02	87,70	89,94	2.633M	85.651
14/02/2022	-0,43%	-0,40	91,57	91,11	90,82	92,17	2.084M	62.297
11/02/2022	-2,02%	-1,90	91,97	93,36	91,60	93,40	3.193M	92.235
10/02/2022	2,69%	2,46	93,87	92,45	92,03	94,48	4.477M	625
09/02/2022	0,02%	0,02	91,41	90,00	89,33	91,80	2.257M	80.478
08/02/2022	1,40%	1,26	91,39	90,45	89,50	91,48	2.414M	75.172
07/02/2022	2,44%	2,15	90,13	88,15	88,15	90,24	2.232M	72.138
04/02/2022	2,60%	2,23	87,98	85,75	85,55	88,17	2.139M	61.188
03/02/2022	-0,05%	-0,04	85,75	86,30	85,32	86,78	1.650M	57.873
02/02/2022	0,56%	0,48	85,79	85,50	84,72	86,29	1.498M	56.549
01/02/2022	5,49%	4,44	85,31	81,50	81,37	85,33	2.023M	74.981
31/01/2022	-3,33%	-2,79	80,87	82,94	80,87	82,94	2.558M	81.046
28/01/2022	-0,98%	-0,83	83,66	85,58	82,83	86,35	2.400M	79.945
27/01/2022	0,23%	0,19	84,49	85,00	83,27	85,46	1.772M	55.693
26/01/2022	0,29%	0,24	84,30	85,90	83,82	86,56	2.197M	78.289
25/01/2022	0,23%	0,19	84,06	84,06	83,05	85,05	1.889M	68.318
24/01/2022	-1,22%	-1,04	83,87	83,70	82,08	83,96	2.412M	94.360
21/01/2022	-2,08%	-1,80	84,91	86,47	84,34	86,73	2.830M	83.402
20/01/2022	-1,70%	-1,50	86,71	88,80	86,64	88,97	1.994M	71.741
19/01/2022	2,20%	1,90	88,21	88,48	87,88	89,00	2.590M	91.914
18/01/2022	2,45%	2,06	86,31	84,58	84,48	86,88	2.073M	74.586
17/01/2022	-0,52%	-0,44	84,25	84,00	84,00	84,60	817M	36.709
14/01/2022	0,58%	0,49	84,69	83,72	82,91	84,93	1.780M	65.238
13/01/2022	-1,52%	-1,30	84,20	84,84	83,70	85,23	1.954M	65.735
12/01/2022	1,09%	0,92	85,50	86,49	84,93	86,58	2.344M	86.852
11/01/2022	1,90%	1,58	84,58	83,48	83,31	85,15	2.398M	77.435
10/01/2022	-1,19%	-1,00	83,00	82,49	82,30	84,27	2.084M	80.858
07/01/2022	5,82%	4,62	84,00	80,40	79,79	84,00	2.893M	91.988
06/01/2022	2,02%	1,57	79,38	78,64	78,31	80,35	1.755M	69.455
05/01/2022	0,95%	0,73	77,81	77,37	77,13	78,68	1.716M	70.951
04/01/2022	-1,18%	-0,92	77,08	78,51	76,90	79,07	1.412M	64.998
03/01/2022	0,05%	0,04	78,00	79,00	78,00	79,97	1.462M	74.000
30/12/2021	0,92%	0,71	77,96	77,99	77,61	78,98	2.079M	56.646
29/12/2021	0,59%	0,45	77,25	76,38	76,35	77,98	937M	45.876
28/12/2021	-2,72%	-2,15	76,80	78,51	76,57	78,53	1.459M	68.568
27/12/2021	-0,25%	-0,20	78,95	78,87	78,26	79,45	898M	41.718
23/12/2021	-0,96%	-0,77	79,15	79,95	78,80	80,06	1.041M	38.100
22/12/2021	-0,52%	-0,42	79,92	79,89	78,58	80,15	1.485M	51.684
21/12/2021	2,63%	2,06	80,34	79,80	79,15	80,39	1.564M	58.829
20/12/2021	-1,12%	-0,89	78,28	78,00	77,28	78,90	1.500M	65.575
17/12/2021	-1,58%	-1,27	79,17	79,90	79,07	80,67	3.149M	87.503
16/12/2021	3,91%	3,03	80,44	79,00	78,46	80,46	2.401M	93.074
15/12/2021	-0,57%	-0,44	77,41	78,08	76,20	78,18	1.705M	74.844
14/12/2021	-0,01%	-0,01	77,85	78,52	77,23	78,89	1.645M	66.772
13/12/2021	2,92%	2,21	77,86	77,50	77,39	78,73	2.476M	82.614
10/12/2021	0,63%	0,47	75,65	75,50	74,84	76,20	1.269M	57.809
09/12/2021	-0,77%	-0,58	75,18	74,89	74,45	75,95	1.272M	50.785
08/12/2021	-0,75%	-0,57	75,76	76,99	74,98	76,99	1.839M	71.409
07/12/2021	0,74%	0,56	76,33	78,28	76,10	79,81	2.884M	97.247
06/12/2021	5,43%	3,90	75,77	72,87	71,96	75,99	2.155M	74.546
03/12/2021	-2,20%	-1,62	71,87	73,09	71,00	74,34	2.486M	91.116
02/12/2021	4,64%	3,26	73,49	70,97	70,11	73,56	1.798M	76.102
01/12/2021	0,40%	0,28	70,23	71,30	69,97	71,95	2.002M	80.962
30/11/2021	0,65%	0,45	69,95	69,00	68,69	71,47	2.979M	99.065
29/11/2021	1,25%	0,86	69,50	70,28	69,16	70,60	1.268M	68.404
26/11/2021	-2,64%	-1,86	68,64	67,50	67,50	69,36	1.547M	67.247
25/11/2021	-0,68%	-0,48	70,50	71,29	69,80	71,29	1.209M	52.869
24/11/2021	2,32%	1,61	70,98	70,11	69,51	70,98	1.462M	60.426
23/11/2021	2,63%	1,78	69,37	70,61	69,21	71,97	2.132M	89.333
22/11/2021	5,56%	3,56	67,59	65,55	65,15	69,02	3.028M	97.636
19/11/2021	2,73%	1,70	64,03	63,27	62,81	64,80	1.718M	66.716
18/11/2021	-4,11%	-2,67	62,33	64,21	61,85	64,65	3.224M	4.878
17/11/2021	-2,01%	-1,33	65,00	66,99	65,00	67,71	1.682M	59.986
16/11/2021	-2,88%	-1,97	66,33	68,00	66,19	68,07	1.150M	53.752
12/11/2021	0,43%	0,29	68,30	67,18	67,01	69,59	1.683M	67.827
11/11/2021	-	-	68,01	68,46	67,60	69,26	1.970M	81.315

Date,Open,High,Low,Close,Volume
30-Dec-25,72.50,72.84,71.91,71.96,1233267162
29-Dec-25,73.19,73.74,71.70,72.12,1444568364
26-Dec-25,72.86,73.35,72.62,73.12,1196065454
23-Dec-25,73.23,73.53,72.58,72.90,1251201195
22-Dec-25,71.03,73.37,70.81,72.92,2025326289
19-Dec-25,70.50,70.93,70.38,70.85,2619831131
18-Dec-25,70.60,71.12,70.31,70.35,1302434157
17-Dec-25,69.64,70.77,69.44,70.17,2063898479
16-Dec-25,69.33,70.03,69.26,69.29,1528445402
15-Dec-25,68.65,69.39,68.50,69.03,1160285555
12-Dec-25,67.75,68.98,67.72,68.61,2494189956
11-Dec-25,70.74,72.37,70.47,72.00,1840690800
10-Dec-25,70.25,71.35,70.25,71.06,1735787002
09-Dec-25,69.10,70.43,68.90,69.78,1610219444
08-Dec-25,70.42,70.86,69.49,69.74,1460757455
05-Dec-25,71.96,72.33,69.92,70.22,2855261264
04-Dec-25,70.70,72.39,70.69,71.92,2726715671
03-Dec-25,68.86,71.10,68.82,70.69,2982719159
02-Dec-25,68.10,68.72,67.76,68.48,1538998544
01-Dec-25,67.80,68.13,67.50,67.92,1062763423
28-Nov-25,67.70,67.81,67.04,67.40,3099010708
27-Nov-25,66.50,66.65,66.14,66.33,646488544
26-Nov-25,65.99,66.89,65.92,66.58,2221768110
25-Nov-25,65.16,65.91,65.16,65.60,1199118479
24-Nov-25,65.01,65.52,64.78,65.09,1332994814
21-Nov-25,64.55,65.27,64.13,65.16,1311600915
19-Nov-25,65.02,65.26,64.70,64.95,1073069450
18-Nov-25,64.45,65.29,64.30,65.02,1456873796
17-Nov-25,65.60,65.77,64.91,65.22,1317222915
14-Nov-25,64.85,65.54,64.61,65.27,1066255846
13-Nov-25,65.76,66.45,65.31,65.67,1255292948
12-Nov-25,65.26,65.95,65.26,65.76,1745751415
11-Nov-25,65.21,65.66,64.76,65.04,1661138720
10-Nov-25,65.06,65.54,64.91,65.21,826805963
07-Nov-25,64.85,64.86,64.02,64.78,1339207523
06-Nov-25,65.76,66.05,65.26,65.50,1046284896
05-Nov-25,64.61,66.17,64.50,65.73,1477648126
04-Nov-25,64.85,65.01,64.03,64.62,1423388375
03-Nov-25,65.10,65.39,64.65,65.35,1107028675
31-Oct-25,64.28,65.55,63.87,65.26,2528809247
30-Oct-25,63.11,64.00,62.93,63.81,1628829919
29-Oct-25,62.82,63.69,62.71,63.33,1952887052
28-Oct-25,61.66,62.54,61.58,62.20,982523017
27-Oct-25,62.06,62.16,61.40,61.66,741857656
24-Oct-25,61.99,62.13,61.33,61.73,686286412
23-Oct-25,62.22,62.54,61.67,61.76,695806007
22-Oct-25,61.21,62.24,61.18,61.88,1562756213
21-Oct-25,60.65,61.05,60.57,60.80,816798391
20-Oct-25,60.14,61.35,60.14,60.90,1084549945
17-Oct-25,59.90,60.30,59.80,60.13,1040493281
16-Oct-25,60.61,60.93,60.07,60.30,1287979483
15-Oct-25,59.49,60.98,59.46,60.86,2731823213
14-Oct-25,59.30,60.13,59.22,59.75,1156766415
13-Oct-25,59.67,60.06,59.55,59.75,1394539639
10-Oct-25,59.57,59.80,58.87,58.87,1363364242
09-Oct-25,59.86,60.38,59.11,59.11,1084140142
08-Oct-25,59.12,59.39,58.89,59.20,1456662203
07-Oct-25,59.50,59.62,58.75,58.75,1540330533
06-Oct-25,58.81,59.97,58.80,59.59,1555213858
03-Oct-25,58.70,59.12,58.50,58.59,1130751196
02-Oct-25,58.36,58.86,58.08,58.70,868529800
01-Oct-25,57.76,58.67,57.76,58.31,1065429174
30-Sep-25,57.67,57.78,57.09,57.58,1050162241
29-Sep-25,57.50,57.75,57.13,57.28,894705439
26-Sep-25,57.74,57.94,56.54,57.09,1655749995
25-Sep-25,58.19,58.55,58.04,58.21,794515943
24-Sep-25,57.95,58.14,57.67,57.89,752963180
23-Sep-25,58.00,58.39,57.66,57.67,1023484192
22-Sep-25,57.82,58.44,57.81,58.00,1275882929
19-Sep-25,57.97,58.19,57.55,57.92,1464166254
18-Sep-25,57.84,58.08,57.40,57.69,1021237460
17-Sep-25,57.54,58.02,57.36,57.80,1333466136
16-Sep-25,57.77,58.06,57.19,57.70,900215006
15-Sep-25,57.48,57.55,56.98,57.50,714816110
12-Sep-25,56.70,57.43,56.70,57.00,702537801
11-Sep-25,56.45,57.27,56.31,57.02,804280122
10-Sep-25,56.47,57.05,56.28,56.58,762151121
09-Sep-25,56.74,57.52,56.05,56.19,1379324184
08-Sep-25,56.23,56.62,56.23,56.36,547550148
05-Sep-25,56.20,56.67,56.02,56.22,789005461
04-Sep-25,55.85,56.16,55.55,55.71,470962993
03-Sep-25,55.39,55.82,55.24,55.60,657204294
02-Sep-25,55.11,55.56,55.04,55.39,529845529
01-Sep-25,55.14,55.60,54.81,55.60,429016795
29-Aug-25,55.49,55.83,55.45,55.56,772611361
28-Aug-25,56.00,56.19,55.33,55.40,1229375528
27-Aug-25,55.22,55.53,55.12,55.38,486212676
26-Aug-25,54.82,55.41,54.68,55.41,1042449207
25-Aug-25,55.17,55.40,54.74,54.92,572592145
22-Aug-25,53.43,54.89,53.31,54.79,1129533064
21-Aug-25,53.02,53.53,52.95,53.45,576032105
20-Aug-25,52.90,53.27,52.86,53.00,513932510
19-Aug-25,53.51,53.68,53.00,53.24,943947674
18-Aug-25,53.10,53.71,53.03,53.20,679050643
15-Aug-25,53.46,53.58,53.00,53.32,1820812159
14-Aug-25,53.55,53.61,53.08,53.42,2282838962
13-Aug-25,54.30,54.50,53.94,54.09,1069944196
12-Aug-25,55.95,56.17,55.70,55.91,1446674652
11-Aug-25,55.48,55.99,55.30,55.33,1237923999
08-Aug-25,54.20,55.70,54.19,55.39,1336440125
07-Aug-25,54.10,54.49,53.90,54.11,1100559720
06-Aug-25,54.51,54.61,53.73,53.77,970456328
05-Aug-25,54.17,54.97,54.11,54.11,1144797588
04-Aug-25,54.39,54.40,53.81,54.18,875047834
01-Aug-25,54.24,54.90,53.57,53.75,2193961117
31-Jul-25,53.01,53.62,52.37,53.46,1105602377
30-Jul-25,54.32,54.69,53.33,53.84,1921923588
29-Jul-25,55.55,55.70,54.77,54.82,806890092
28-Jul-25,54.94,55.32,54.64,55.16,1054177423
25-Jul-25,56.18,56.28,55.27,55.70,1216609433
24-Jul-25,56.94,57.29,56.29,56.53,1225828881
23-Jul-25,57.45,57.90,57.00,57.42,1028666841
22-Jul-25,56.95,57.97,56.91,57.50,2353536445
21-Jul-25,55.45,56.82,55.34,56.05,2273582613
18-Jul-25,54.05,54.78,53.97,54.56,1292870744
17-Jul-25,54.40,54.79,54.12,54.30,1102614633
16-Jul-25,54.10,54.52,53.91,54.40,1432133458
15-Jul-25,54.93,55.36,53.52,53.91,1351715279
14-Jul-25,55.86,55.91,54.87,55.36,837347020
11-Jul-25,55.20,56.22,55.01,56.00,1022130918
10-Jul-25,55.34,57.12,55.20,55.28,2611708913
09-Jul-25,54.70,54.70,53.75,54.04,660135336
08-Jul-25,54.52,55.59,54.36,54.58,1460606711
07-Jul-25,55.05,55.18,54.20,54.39,718607086
04-Jul-25,55.03,55.20,54.75,55.20,300019878
03-Jul-25,55.50,55.88,54.82,55.04,1008931746
02-Jul-25,53.81,55.70,53.80,55.30,3482577160
01-Jul-25,52.60,53.71,52.50,53.36,1161941246
27-Jun-25,52.19,53.09,51.91,53.00,1370623764
26-Jun-25,50.84,52.30,50.84,52.00,2101139514
25-Jun-25,50.25,50.60,49.72,50.48,1171864215
24-Jun-25,50.74,50.75,50.14,50.54,937372942
23-Jun-25,50.02,50.55,49.83,50.55,867431141
20-Jun-25,51.24,51.28,49.92,49.92,2004460599
18-Jun-25,51.41,51.73,51.08,51.24,1054160707
17-Jun-25,53.63,53.89,51.38,51.41,2273190524
16-Jun-25,52.31,54.05,52.31,53.83,2212947171
13-Jun-25,52.07,52.51,51.96,52.13,692273510
12-Jun-25,52.90,53.04,52.47,52.83,588179345
11-Jun-25,53.81,53.81,52.99,53.18,726406008
10-Jun-25,53.30,53.87,53.11,53.65,1013467205
09-Jun-25,52.89,53.29,52.62,53.29,691108593
06-Jun-25,53.15,53.47,52.71,52.98,881470027
05-Jun-25,53.00,53.66,52.87,52.91,670875448
04-Jun-25,52.62,53.33,52.62,52.77,620607458
03-Jun-25,51.93,52.64,51.87,52.53,669676143
02-Jun-25,52.58,52.75,52.26,52.56,1013255791
30-May-25,53.35,53.39,52.05,52.10,1481680717
29-May-25,53.73,53.88,53.33,53.45,548330432
28-May-25,53.74,53.79,53.19,53.41,945710126
27-May-25,54.00,54.21,53.62,53.84,965693642
26-May-25,53.94,54.09,53.80,54.01,388190310
23-May-25,54.00,54.44,53.59,54.32,798465254
22-May-25,54.62,54.64,53.97,54.23,1002474886
21-May-25,55.15,55.30,54.44,54.64,794523074
20-May-25,55.33,55.53,55.09,55.35,580993076
19-May-25,55.00,55.50,54.87,55.34,800358420
16-May-25,55.20,55.67,54.81,55.49,1002851522
15-May-25,55.00,55.65,54.84,55.45,773050279
14-May-25,55.50,55.69,54.84,54.90,897602803
13-May-25,54.49,55.43,54.13,55.17,1165525662
12-May-25,54.56,55.20,54.28,54.28,1447687993
09-May-25,53.00,53.08,52.51,52.95,820533468
08-May-25,52.90,53.30,52.67,52.74,815218055
07-May-25,53.55,53.55,52.66,52.90,595313410
06-May-25,52.99,53.58,52.92,53.00,641648387
05-May-25,52.90,53.08,52.73,52.96,645460124
02-May-25,53.26,53.56,52.55,52.80,907618026
30-Apr-25,52.60,53.25,52.21,52.86,992973767
29-Apr-25,54.21,54.34,53.84,53.84,638028402
28-Apr-25,53.90,54.18,53.63,54.04,647707891
25-Apr-25,54.50,54.62,53.64,53.85,1413308588
24-Apr-25,54.45,55.67,54.31,55.31,1084350337
23-Apr-25,54.90,55.35,54.40,54.46,1007569411
22-Apr-25,53.16,54.29,52.76,53.82,900274824
17-Apr-25,52.78,53.32,52.56,52.88,1225765134
16-Apr-25,53.52,53.64,52.42,52.56,1220690502
15-Apr-25,54.38,54.65,53.53,53.81,941523665
14-Apr-25,54.40,54.88,54.19,54.36,1090958836
11-Apr-25,52.56,54.15,52.56,53.66,1184878029
10-Apr-25,52.10,53.24,51.46,52.78,1990218222
09-Apr-25,49.15,52.06,48.77,51.85,2850710672
08-Apr-25,52.35,52.81,49.02,49.20,2350737735
07-Apr-25,51.71,53.48,51.17,52.05,1869918588
04-Apr-25,53.22,53.52,51.60,52.68,2408136755
03-Apr-25,56.00,56.44,54.76,54.87,1796753841
02-Apr-25,57.21,57.30,56.60,56.93,750348212
01-Apr-25,57.10,57.93,56.95,57.19,710553311
31-Mar-25,56.72,57.02,56.03,56.70,1158474173
28-Mar-25,58.10,58.38,57.56,57.56,1795849469
27-Mar-25,58.00,58.45,57.61,58.15,893198288
26-Mar-25,57.40,58.04,57.39,57.69,1696900712
25-Mar-25,57.32,57.75,57.11,57.34,896767474
24-Mar-25,57.95,58.24,56.96,57.15,1070823621
21-Mar-25,56.95,57.45,56.83,57.45,1749670884
20-Mar-25,57.04,57.49,56.78,57.24,989396014
19-Mar-25,57.35,57.55,56.85,57.42,1328228051
18-Mar-25,57.20,57.56,56.62,57.52,1039267349
17-Mar-25,56.29,57.24,56.14,57.10,1320929091
14-Mar-25,55.20,56.41,55.16,56.29,1779752655
13-Mar-25,53.88,55.16,53.70,54.50,1123876286
12-Mar-25,54.50,54.50,53.15,53.76,1008817972
11-Mar-25,54.08,54.72,53.41,54.44,1248088510
10-Mar-25,54.23,54.55,53.25,53.99,1272927170
07-Mar-25,55.98,57.35,55.55,57.02,1445061135
06-Mar-25,55.64,56.52,55.55,56.20,993283215
05-Mar-25,56.15,56.22,55.39,55.59,771902067
28-Feb-25,55.94,56.14,55.15,55.15,2588691084
27-Feb-25,56.45,56.99,56.01,56.30,1052314198
26-Feb-25,57.37,57.69,56.72,56.72,1451903522
25-Feb-25,57.30,57.44,56.89,57.07,1116544312
24-Feb-25,58.10,58.57,57.48,57.63,1104964356
21-Feb-25,57.90,58.16,57.56,58.16,2152895324
20-Feb-25,56.80,58.16,56.48,57.74,4409001263
19-Feb-25,55.30,55.73,54.72,55.69,1464569761
18-Feb-25,55.60,55.97,55.51,55.74,1539106635
17-Feb-25,55.64,55.92,55.28,55.37,689182490
14-Feb-25,55.22,55.81,55.00,55.67,2766474577
13-Feb-25,54.85,55.00,54.13,54.86,1188920278
12-Feb-25,55.01,55.29,54.70,54.79,1947522878
11-Feb-25,54.91,55.19,54.39,55.16,998961824
10-Feb-25,54.87,55.40,54.84,55.40,858087646
07-Feb-25,55.30,55.78,54.56,54.83,1341940556
06-Feb-25,55.40,55.64,54.97,55.13,1811745048
05-Feb-25,53.91,54.46,53.86,54.31,1175579741
04-Feb-25,54.13,54.71,53.81,54.02,1766085963
03-Feb-25,53.73,54.28,53.33,54.21,1467173924
31-Jan-25,54.99,55.21,54.00,54.17,1388231957
30-Jan-25,53.30,55.60,53.28,55.03,2217850460
29-Jan-25,52.80,53.51,52.63,52.80,1020098645
28-Jan-25,53.59,53.78,52.54,52.65,1213869950
27-Jan-25,52.89,53.98,52.57,53.96,1314507461
24-Jan-25,52.60,53.19,52.60,53.03,1086239495
23-Jan-25,52.95,52.99,51.84,52.32,1311852050
22-Jan-25,54.28,54.29,52.42,52.66,1843897392
21-Jan-25,54.29,54.32,53.25,54.02,1548583619
20-Jan-25,54.22,54.49,53.76,54.29,666238407
17-Jan-25,53.15,54.49,52.98,54.49,2956234442
16-Jan-25,52.29,53.27,52.00,52.67,11528773785
15-Jan-25,52.14,52.68,51.63,52.60,1829784180
14-Jan-25,51.95,52.43,51.63,51.85,1110644393
13-Jan-25,52.00,52.31,50.87,51.51,1591567206
10-Jan-25,51.54,52.31,51.23,51.52,1335846460
09-Jan-25,52.05,52.25,51.14,51.23,819749495
08-Jan-25,52.03,52.29,51.43,51.55,1262068106
07-Jan-25,52.63,52.89,51.94,52.05,1154893951
06-Jan-25,53.48,53.79,52.48,52.56,1148126692
03-Jan-25,53.90,54.00,52.88,53.24,1259091413
02-Jan-25,54.71,55.10,54.23,54.25,960890043
30-Dec-24,54.90,55.19,54.55,54.55,615912878
27-Dec-24,54.73,55.08,54.46,54.74,911263577
26-Dec-24,54.85,55.40,54.40,55.01,723506571
23-Dec-24,54.67,55.23,54.40,54.85,1019476594
20-Dec-24,53.42,54.62,53.33,54.62,3517466714
19-Dec-24,55.02,55.17,53.60,53.77,1596435845
18-Dec-24,55.77,55.87,54.76,54.81,1911676551
17-Dec-24,55.88,56.40,55.65,56.11,1290685750
16-Dec-24,55.85,56.54,55.34,55.83,1060247929
13-Dec-24,56.48,56.71,55.70,55.86,1037332516
12-Dec-24,57.40,57.68,56.67,56.71,1643539642
11-Dec-24,59.50,59.59,58.45,58.84,1773807083
10-Dec-24,59.74,59.94,59.29,59.77,780827931
09-Dec-24,58.50,60.19,58.37,59.83,2409625528
06-Dec-24,57.47,57.66,56.75,56.81,1018355672
05-Dec-24,57.46,57.80,56.87,57.80,812451046
04-Dec-24,58.40,58.48,56.96,57.33,1445624763
03-Dec-24,59.30,59.36,58.47,58.47,937980124
02-Dec-24,58.85,59.38,58.69,58.92,1120504868
29-Nov-24,58.25,59.21,58.15,58.78,1822356027
28-Nov-24,57.90,58.80,57.27,57.53,1189452043
27-Nov-24,57.87,58.42,57.60,58.13,1284585963
26-Nov-24,58.29,58.49,57.15,57.43,1232287017
25-Nov-24,58.18,58.56,58.12,58.17,1016967102
22-Nov-24,57.44,58.27,57.25,58.18,728781063
21-Nov-24,57.50,57.80,57.21,57.62,887190251
19-Nov-24,57.80,57.98,57.46,57.68,745089023
18-Nov-24,57.09,57.78,56.97,57.55,821004901
14-Nov-24,57.16,57.34,56.84,56.84,1022412773
13-Nov-24,57.32,57.72,57.11,57.16,1166780611
12-Nov-24,58.58,58.59,57.20,57.32,1554383087
11-Nov-24,59.75,59.87,58.65,58.65,1448839628
08-Nov-24,61.99,62.05,59.70,60.63,2925749222
07-Nov-24,62.02,63.99,62.00,63.56,2421962052
06-Nov-24,61.30,61.63,60.74,61.42,1207892554
05-Nov-24,62.95,63.11,61.96,62.12,1019799446
04-Nov-24,62.40,62.87,62.12,62.67,773320278
01-Nov-24,62.14,62.44,61.79,62.03,945799263
31-Oct-24,62.34,62.59,61.80,62.06,1027897819
30-Oct-24,62.50,62.69,62.12,62.47,765675347
29-Oct-24,63.25,63.44,62.65,62.66,941593015
28-Oct-24,62.50,62.88,62.19,62.88,1037829334
25-Oct-24,60.57,62.47,60.52,61.73,2372514437
24-Oct-24,59.34,59.70,59.21,59.70,674492646
23-Oct-24,59.89,59.90,59.15,59.35,1088442078
22-Oct-24,60.15,60.66,59.90,60.41,891788513
21-Oct-24,61.35,61.38,60.27,60.33,1157034337
18-Oct-24,61.19,61.47,60.46,60.55,1323912830
17-Oct-24,61.02,61.32,60.64,60.76,1239162778
16-Oct-24,61.93,62.38,61.58,62.34,1844993217
15-Oct-24,61.10,61.20,60.57,61.17,1556705819
14-Oct-24,62.32,62.52,61.33,61.93,2785822508
11-Oct-24,60.99,62.27,60.98,62.13,1295143445
10-Oct-24,61.45,61.45,60.75,61.25,1051495097
09-Oct-24,60.67,61.06,60.25,60.96,1380269179
08-Oct-24,61.01,61.12,60.60,61.12,2315405673
07-Oct-24,62.90,63.74,62.44,63.03,1419880088
04-Oct-24,62.92,63.01,62.30,62.48,1018120694
03-Oct-24,63.63,63.80,62.43,62.94,1678837775
02-Oct-24,64.42,65.35,63.97,64.17,1311560160
01-Oct-24,63.50,64.25,63.15,63.82,1154523336
30-Sep-24,65.32,65.32,63.51,63.51,1864882244
27-Sep-24,64.70,65.04,63.17,63.96,2396770398
26-Sep-24,62.60,64.38,62.45,64.25,3910884125
25-Sep-24,60.72,61.25,60.42,60.61,1311013431
24-Sep-24,60.21,60.74,59.64,60.34,2710632167
23-Sep-24,57.09,57.86,56.60,57.53,1043277047
20-Sep-24,57.71,58.16,56.95,57.35,1769673322
19-Sep-24,58.57,58.85,58.17,58.23,1129469064
18-Sep-24,57.59,58.17,57.45,57.54,832338126
17-Sep-24,58.37,58.55,57.90,58.22,701432942
16-Sep-24,58.43,58.55,58.08,58.50,615056517
13-Sep-24,58.10,59.00,58.03,58.50,882333348
12-Sep-24,58.10,58.54,57.96,58.11,1044476050
11-Sep-24,56.74,57.65,56.71,57.59,1467040573
10-Sep-24,56.84,56.90,55.93,56.00,987087726
09-Sep-24,57.11,57.34,56.67,56.68,581331143
06-Sep-24,57.50,57.52,56.58,56.68,1018529525
05-Sep-24,56.89,57.64,56.73,57.40,951423674
04-Sep-24,56.70,57.44,56.47,56.99,1112032126
03-Sep-24,57.95,57.95,56.47,56.55,1679818518
02-Sep-24,58.82,58.88,58.42,58.74,771176557
30-Aug-24,59.12,59.73,59.08,59.58,2182991866
29-Aug-24,59.41,59.97,59.10,59.30,1140758398
28-Aug-24,59.37,59.50,58.68,59.37,1258940170
27-Aug-24,59.70,60.14,59.09,59.80,2104652080
26-Aug-24,58.50,58.55,58.05,58.05,1000986404
23-Aug-24,58.26,58.38,57.25,57.40,1389914106
22-Aug-24,58.24,58.38,57.85,58.38,1030770810
21-Aug-24,58.25,58.56,58.10,58.30,1353574963
20-Aug-24,57.38,57.59,56.81,57.20,1112453580
19-Aug-24,56.52,57.52,56.36,56.98,1620037365
16-Aug-24,55.95,56.09,55.53,56.08,2477111225
15-Aug-24,55.90,56.36,55.69,56.23,1579403428
14-Aug-24,55.96,56.09,55.48,56.00,2884862014
13-Aug-24,56.99,56.99,56.52,56.52,1478883955
12-Aug-24,57.10,57.11,56.52,56.77,1045641396
09-Aug-24,57.12,57.16,56.50,57.06,1249457790
08-Aug-24,57.03,57.50,56.82,56.85,832660362
07-Aug-24,57.31,57.59,57.02,57.20,1102833299
06-Aug-24,56.74,57.52,56.30,57.31,1363052481
05-Aug-24,56.31,57.39,55.90,57.02,1401186590
02-Aug-24,60.64,60.85,59.36,59.41,2109099499
01-Aug-24,61.85,61.87,60.22,60.25,2456088814
31-Jul-24,60.91,61.68,60.76,61.63,2111104121
30-Jul-24,61.03,61.11,60.20,60.22,1728962289
29-Jul-24,61.69,61.80,61.15,61.58,1720752338
26-Jul-24,61.45,61.74,61.01,61.47,4469525368
25-Jul-24,60.50,61.19,60.26,60.57,1090289250
24-Jul-24,60.26,60.75,60.21,60.60,1077533407
23-Jul-24,60.60,60.60,60.00,60.23,1356026395
22-Jul-24,61.12,61.27,60.73,61.05,798334469
19-Jul-24,61.20,61.38,60.44,61.12,1253279447
18-Jul-24,61.70,61.91,61.06,61.17,1266549400
17-Jul-24,61.88,62.02,61.58,61.75,1429368194
16-Jul-24,62.29,62.34,61.37,62.33,1384192299
15-Jul-24,62.80,63.18,62.42,62.99,640847566
12-Jul-24,62.07,62.92,61.96,62.92,822356531
11-Jul-24,62.42,62.69,61.84,62.01,833903832
10-Jul-24,62.67,62.75,61.84,62.17,1081312626
09-Jul-24,62.97,63.23,62.71,63.02,616767049
08-Jul-24,63.08,63.24,62.67,63.10,1174340381
05-Jul-24,63.30,63.85,63.19,63.60,835047510
04-Jul-24,64.64,64.70,63.83,63.86,511151408
03-Jul-24,63.46,64.84,63.45,64.18,1923266487
02-Jul-24,63.08,63.34,62.46,62.93,1529660752
01-Jul-24,62.71,63.33,62.60,63.14,1276072673
28-Jun-24,61.68,62.55,61.64,62.22,1396168141
27-Jun-24,61.45,61.56,60.86,61.56,842722481
26-Jun-24,61.07,61.58,60.91,61.40,1047518837
25-Jun-24,60.99,61.04,60.28,60.65,846065105
24-Jun-24,60.47,61.08,60.40,60.90,831795096
21-Jun-24,61.03,61.36,60.74,60.83,2384256927
20-Jun-24,61.05,61.62,60.82,61.40,1195740471
19-Jun-24,60.51,61.08,60.37,60.85,530865941
18-Jun-24,60.35,60.88,60.22,60.66,742369147
17-Jun-24,60.04,60.45,59.84,60.38,840743254
14-Jun-24,60.85,60.88,60.26,60.62,744150039
13-Jun-24,60.32,61.05,60.22,60.83,832200731
12-Jun-24,61.16,61.45,59.91,60.14,1327408064
11-Jun-24,60.40,61.04,59.71,60.98,1484588176
10-Jun-24,60.60,61.31,60.40,61.07,898196621
07-Jun-24,60.69,60.87,60.27,60.41,896325627
06-Jun-24,60.77,61.33,60.36,61.21,1090766392
05-Jun-24,61.10,61.18,60.31,60.37,1091571754
04-Jun-24,61.39,61.40,60.70,61.24,1212778118
03-Jun-24,62.84,62.85,61.69,61.87,1169141265
31-May-24,62.89,63.45,62.79,63.20,1476431403
29-May-24,63.44,63.73,62.97,63.24,1044226361
28-May-24,65.28,65.29,63.35,63.89,1421520232
27-May-24,64.91,65.30,64.71,65.30,333046274
24-May-24,65.00,65.66,64.90,65.08,764693336
23-May-24,65.22,65.40,64.58,65.05,1068828413
22-May-24,66.00,66.35,65.08,65.44,1143832199
21-May-24,66.75,67.10,65.90,65.96,1530123408
20-May-24,66.14,66.60,65.72,66.15,1470276520
17-May-24,65.25,66.35,65.17,66.18,2130274977
16-May-24,64.98,65.18,64.41,64.91,1081145118
15-May-24,64.45,64.64,63.46,64.44,1364378069
14-May-24,64.47,64.75,64.02,64.63,857188757
13-May-24,64.70,65.05,64.39,64.67,938784568
10-May-24,64.75,64.95,64.16,64.29,882420870
09-May-24,63.90,64.93,63.78,64.51,1269565171
08-May-24,63.65,64.23,63.59,63.99,1166858898
07-May-24,64.75,65.18,64.30,64.58,1381049791
06-May-24,64.22,64.70,63.95,64.18,862672033
03-May-24,64.17,64.42,63.35,63.99,1511621103
02-May-24,63.70,64.25,63.22,63.92,1139704151
30-Apr-24,63.50,63.74,62.93,63.29,986441159
29-Apr-24,62.88,63.95,62.80,63.90,1174541255
26-Apr-24,62.60,63.16,62.35,62.74,975222977
25-Apr-24,62.68,63.04,61.91,62.22,1694922098
24-Apr-24,63.56,64.09,63.15,63.56,1601737092
23-Apr-24,62.66,63.09,62.01,62.78,1450723282
22-Apr-24,63.03,63.58,62.30,63.33,1713772280
19-Apr-24,62.24,63.55,62.09,63.36,2067140450
18-Apr-24,62.69,62.72,61.91,62.34,1242654155
17-Apr-24,63.04,63.47,61.96,62.11,2145092279
16-Apr-24,61.13,61.60,60.70,61.44,1837390084
15-Apr-24,62.30,62.85,61.96,61.99,1780866804
12-Apr-24,62.80,63.38,61.41,61.63,1605679752
11-Apr-24,61.79,62.11,61.33,61.86,1009369301
10-Apr-24,62.33,62.45,61.43,61.60,1309620981
09-Apr-24,63.63,63.87,62.01,62.55,2322150044
08-Apr-24,61.10,63.13,60.80,62.97,2506688067
05-Apr-24,60.28,60.48,59.61,59.71,920283692
04-Apr-24,60.90,61.29,60.17,60.37,1395922970
03-Apr-24,61.37,61.64,60.55,61.05,1359908941
02-Apr-24,61.37,62.47,61.30,61.94,1399771954
01-Apr-24,61.60,61.90,61.00,61.22,1026216067
28-Mar-24,60.62,61.09,60.07,60.83,1118307532
27-Mar-24,59.80,60.67,59.69,60.60,1445656946
26-Mar-24,60.31,60.52,59.59,60.05,1628939864
25-Mar-24,61.02,61.32,60.65,60.82,637990100
22-Mar-24,61.50,61.56,60.93,60.95,675868422
21-Mar-24,62.43,62.63,61.59,61.66,1142181691
20-Mar-24,61.41,61.82,60.92,61.81,1118482302
19-Mar-24,61.73,62.05,61.30,61.40,1040639917
18-Mar-24,60.49,61.00,60.01,60.90,1296729001
15-Mar-24,60.10,60.24,59.36,59.76,3402214160
14-Mar-24,61.10,61.14,60.17,60.45,1820218934
13-Mar-24,60.60,61.39,60.29,61.23,1994962942
12-Mar-24,62.36,62.57,60.66,60.84,2743373962
11-Mar-24,64.78,64.78,63.72,63.96,3757239356
08-Mar-24,66.20,66.98,65.90,66.01,1535010147
07-Mar-24,67.46,67.66,66.46,66.52,1276144773
06-Mar-24,66.22,67.08,66.17,66.75,2236433605
05-Mar-24,66.00,66.29,65.60,65.85,1610695139
04-Mar-24,66.95,67.20,66.39,66.73,876755066
01-Mar-24,66.89,67.06,66.37,66.88,1493857558
29-Feb-24,66.55,67.48,66.49,66.99,1388358130
28-Feb-24,66.80,67.22,66.33,66.74,1356596846
27-Feb-24,66.50,67.67,66.36,67.48,1888989242
26-Feb-24,66.54,66.55,65.45,65.75,2227971978
23-Feb-24,68.25,69.07,67.24,67.38,2866581940
22-Feb-24,66.84,67.80,66.80,67.22,2414639238
21-Feb-24,65.62,66.63,65.60,66.51,1350690609
20-Feb-24,66.15,66.36,65.19,66.01,2920133027
19-Feb-24,67.04,67.59,66.64,67.49,844661338
16-Feb-24,66.49,68.32,66.34,67.68,2750176295
15-Feb-24,65.50,65.87,65.04,65.51,1137006715
14-Feb-24,65.99,66.14,65.51,65.72,822029380
09-Feb-24,66.10,66.59,65.38,65.92,1220855399
08-Feb-24,67.49,67.49,65.97,66.21,1714899832
07-Feb-24,66.82,67.06,66.50,66.80,1326634128
06-Feb-24,66.07,66.91,65.78,66.67,1830242102
05-Feb-24,65.90,66.20,65.35,65.51,1580973087
02-Feb-24,67.26,67.27,65.91,66.08,2161996423
01-Feb-24,67.87,68.27,67.15,67.45,1421358061
31-Jan-24,68.10,68.58,67.76,67.76,2370173328
30-Jan-24,69.40,69.60,67.89,68.78,2362195542
29-Jan-24,69.49,69.49,68.23,69.17,1091516599
26-Jan-24,67.90,69.81,67.50,69.50,1893152356
25-Jan-24,70.00,70.41,67.36,68.36,3278740166
24-Jan-24,70.30,70.83,69.75,69.90,2596947973
23-Jan-24,68.95,69.77,68.45,69.20,2347979030
22-Jan-24,67.50,67.98,67.11,67.80,1579189550
19-Jan-24,69.50,69.51,68.05,68.10,4111996885
18-Jan-24,70.20,70.40,69.00,69.00,2117557327
17-Jan-24,70.27,70.46,69.00,69.45,2998807079
16-Jan-24,71.60,71.79,70.26,70.62,1600149841
15-Jan-24,71.22,71.70,70.70,71.55,907420487
12-Jan-24,72.20,72.70,71.64,71.69,1176916809
11-Jan-24,72.45,72.91,71.85,72.61,1469491697
10-Jan-24,72.79,72.79,71.95,72.23,1543217220
09-Jan-24,74.10,74.16,73.15,73.33,1119864010
08-Jan-24,73.94,74.56,73.51,74.27,1702986329
05-Jan-24,75.03,75.05,74.12,74.65,1572477216
04-Jan-24,76.43,76.64,75.36,75.62,1419514324
03-Jan-24,76.71,76.90,75.85,76.65,1937293376
02-Jan-24,77.60,78.18,76.59,77.05,1394969815
28-Dec-23,77.00,77.46,76.75,77.20,1277962001
27-Dec-23,76.85,77.55,76.85,77.40,1067998831
26-Dec-23,77.16,77.45,76.66,76.66,936596691
22-Dec-23,77.13,78.20,76.29,76.39,2022384077
21-Dec-23,75.45,77.05,75.32,76.97,1853614455
20-Dec-23,74.73,75.41,74.49,74.49,1061180870
19-Dec-23,74.70,75.09,74.37,74.73,1627361249
18-Dec-23,74.06,74.93,73.71,74.21,1215868505
15-Dec-23,74.06,74.30,73.51,73.86,1708637436
14-Dec-23,74.00,74.26,73.36,73.40,2169405422
13-Dec-23,72.50,73.32,72.31,73.00,1841484330
12-Dec-23,73.60,73.85,72.60,72.99,805617270
11-Dec-23,72.08,73.24,71.76,72.86,1121729970
08-Dec-23,73.10,73.26,72.33,72.80,1170939793
07-Dec-23,72.69,73.08,72.42,72.60,1274950757
06-Dec-23,73.50,73.92,72.12,72.37,1495868359
05-Dec-23,73.23,73.37,72.53,72.85,1835276706
04-Dec-23,74.24,74.50,73.04,73.53,1648851695
01-Dec-23,74.73,75.48,74.42,75.22,1876236608
30-Nov-23,74.01,74.44,73.72,73.85,2196435049
29-Nov-23,73.80,74.00,72.71,73.45,1161013626
28-Nov-23,72.28,73.77,72.16,73.47,1609724665
27-Nov-23,73.44,73.86,72.90,73.31,1267978552
24-Nov-23,74.50,74.50,73.40,73.75,1231063251
23-Nov-23,74.37,74.62,74.08,74.38,763985482
22-Nov-23,75.85,76.07,74.21,74.85,2528247383
21-Nov-23,77.29,78.55,76.85,77.90,3528892539
20-Nov-23,75.80,76.65,75.43,76.06,2193775575
17-Nov-23,74.23,74.65,74.10,74.24,1784705263
16-Nov-23,73.10,74.34,73.01,74.10,2303803084
14-Nov-23,72.02,74.30,71.90,73.61,3839284270
13-Nov-23,72.00,72.49,70.93,71.40,1029464543
10-Nov-23,71.40,71.73,70.90,71.55,1585050950
09-Nov-23,70.50,71.14,70.22,70.47,1168662319
08-Nov-23,70.12,70.86,69.82,70.13,1478769309
07-Nov-23,70.83,71.10,69.24,70.08,2603130043
06-Nov-23,71.20,71.80,71.20,71.50,1367378514
03-Nov-23,71.25,71.61,70.93,71.20,2039116579
01-Nov-23,69.26,70.70,69.25,70.32,2216850041
31-Oct-23,67.77,69.24,67.57,69.00,1443228324
30-Oct-23,68.40,68.89,68.04,68.18,1823373399
27-Oct-23,65.47,67.76,64.71,67.57,3212406140
26-Oct-23,63.80,65.37,63.61,65.30,2003158877
25-Oct-23,64.70,65.18,63.75,63.93,1680507534
24-Oct-23,64.00,64.27,63.57,63.99,1392595270
23-Oct-23,62.39,62.93,62.11,62.56,1101220071
20-Oct-23,63.32,63.47,62.00,62.68,3633726173
19-Oct-23,65.30,65.65,64.42,64.42,1484311318
18-Oct-23,67.24,67.30,65.33,65.36,2299442709
17-Oct-23,67.00,68.05,66.59,67.85,1622346818
16-Oct-23,67.40,67.75,67.18,67.30,884343357
13-Oct-23,67.20,67.30,66.46,66.59,1089212629
11-Oct-23,66.81,67.43,66.69,67.36,916635622
10-Oct-23,67.06,67.47,66.70,66.78,1223336820
09-Oct-23,65.73,66.38,65.39,66.38,948932806
06-Oct-23,65.89,67.45,65.82,66.86,1516584654
05-Oct-23,65.87,66.45,65.66,65.90,763262500
04-Oct-23,66.40,66.78,65.53,65.87,948324302
03-Oct-23,66.08,66.96,66.07,66.58,1015392142
02-Oct-23,67.58,67.72,66.62,66.99,748389277
29-Sep-23,67.31,67.65,67.04,67.58,1281960115
28-Sep-23,66.11,67.04,65.96,66.70,1736065573
27-Sep-23,66.10,66.19,65.31,65.70,1124159317
26-Sep-23,65.70,66.26,65.37,65.56,1588330806
25-Sep-23,67.01,67.03,65.77,66.60,2305017116
22-Sep-23,68.39,68.87,67.93,68.00,1167377242
21-Sep-23,68.30,68.46,67.50,67.50,1471184956
20-Sep-23,69.28,69.77,69.04,69.31,997842194
19-Sep-23,68.67,69.25,68.21,68.85,3018702893
18-Sep-23,69.54,70.05,68.55,68.72,1509805815
15-Sep-23,71.00,71.23,69.54,69.54,2647192749
14-Sep-23,69.30,70.68,69.05,70.12,4368329882
13-Sep-23,67.67,67.78,67.15,67.36,1043318528
12-Sep-23,68.00,68.26,67.44,67.62,962084411
11-Sep-23,68.10,68.18,67.54,67.67,1323178754
08-Sep-23,66.70,66.84,66.24,66.71,1330141702
06-Sep-23,69.15,69.59,67.88,68.00,1948161900
05-Sep-23,68.99,69.51,68.58,69.10,1331131404
04-Sep-23,69.28,70.05,68.88,69.40,1557223802
01-Sep-23,66.69,69.00,66.63,68.89,3896548734
31-Aug-23,65.57,66.17,65.08,65.08,2030913388
30-Aug-23,65.21,65.87,64.73,64.98,1421057432
29-Aug-23,63.38,65.03,63.23,64.97,1844343610
28-Aug-23,62.43,63.27,62.27,62.96,892431348
25-Aug-23,62.67,62.78,61.90,62.07,709469874
24-Aug-23,62.69,62.69,61.83,62.20,1109070869
23-Aug-23,63.25,63.67,63.04,63.04,1211171813
22-Aug-23,62.04,62.86,62.03,62.58,1935723157
21-Aug-23,61.49,61.74,61.02,61.20,1084606592
18-Aug-23,61.20,62.08,61.02,61.22,2090389212
17-Aug-23,62.59,62.81,61.72,61.91,2461508130
16-Aug-23,61.39,61.93,61.00,61.05,1872168231
15-Aug-23,61.95,61.96,61.14,61.29,1760182123
14-Aug-23,62.98,63.04,61.90,61.90,2553666195
11-Aug-23,66.19,66.38,65.23,65.51,2777235795
10-Aug-23,66.81,67.18,65.94,66.06,1881052453
09-Aug-23,67.46,67.91,66.63,66.85,1468493683
08-Aug-23,66.99,68.15,66.09,67.46,2906738192
07-Aug-23,67.65,68.17,66.88,67.90,1559918898
04-Aug-23,67.20,68.33,67.16,67.56,1558093766
03-Aug-23,66.85,67.89,66.49,67.51,2392356934
02-Aug-23,67.74,67.76,66.90,67.09,1985211355
01-Aug-23,68.77,68.81,67.90,68.20,2049091633
31-Jul-23,68.00,69.68,67.84,69.16,1802359181
28-Jul-23,70.02,70.02,67.63,67.63,3143603160
27-Jul-23,71.20,71.24,70.09,70.42,1991454598
26-Jul-23,71.75,72.25,70.75,71.76,1364429012
25-Jul-23,71.70,72.66,71.62,72.01,2280507056
24-Jul-23,67.70,70.32,67.51,69.85,2127016927
21-Jul-23,67.44,68.17,66.98,67.80,1678232494
20-Jul-23,68.15,68.49,67.35,67.39,1423046697
19-Jul-23,67.49,67.97,66.96,67.24,976697768
18-Jul-23,67.73,68.27,67.28,67.42,1147601078
17-Jul-23,68.33,68.33,67.03,67.85,1037167870
14-Jul-23,69.19,69.29,68.26,68.61,1399492540
13-Jul-23,68.22,68.80,67.92,68.61,1656097368
12-Jul-23,68.00,68.08,67.00,67.05,1542403664
11-Jul-23,65.08,67.01,64.88,66.58,2346813291
10-Jul-23,64.50,65.19,64.33,64.46,2376940592
07-Jul-23,64.48,65.60,64.31,65.46,3716856088
06-Jul-23,64.72,65.59,64.44,64.85,1205317613
05-Jul-23,65.61,65.86,65.01,65.32,1789033147
04-Jul-23,65.84,66.46,65.80,65.90,830593996
03-Jul-23,64.71,66.50,64.64,66.23,1501915733
30-Jun-23,65.71,66.06,64.22,64.22,2788630089
29-Jun-23,64.72,65.93,64.35,65.51,1626894319
28-Jun-23,66.78,66.82,64.72,64.72,2460147899
27-Jun-23,66.90,67.28,66.45,66.83,1520132406
26-Jun-23,65.56,66.30,65.32,66.04,990843806
23-Jun-23,66.00,66.10,65.30,65.90,1543457281
22-Jun-23,66.67,67.86,66.30,66.57,1428679764
21-Jun-23,67.07,67.34,66.72,66.93,1829503602
20-Jun-23,69.00,69.02,67.31,67.61,2422254748
19-Jun-23,69.65,69.65,68.68,69.40,1032396223
16-Jun-23,69.40,70.20,69.21,69.67,2773400980
15-Jun-23,69.10,69.65,68.36,69.56,2199802442
14-Jun-23,68.99,69.61,68.49,69.02,3716785997
13-Jun-23,68.30,68.57,67.61,67.83,2331851300
12-Jun-23,67.80,67.80,66.70,67.12,1789480443
09-Jun-23,69.67,69.80,68.25,68.36,2077981920
07-Jun-23,67.60,68.68,67.40,68.67,1866577211
06-Jun-23,67.80,68.39,67.40,67.60,2163525832
05-Jun-23,68.47,68.48,66.63,67.38,1448718238
02-Jun-23,68.00,68.20,67.37,67.94,2657023572
01-Jun-23,64.94,65.77,64.15,65.16,3385642804
31-May-23,64.28,64.87,63.51,63.81,6619016682
30-May-23,66.32,66.32,63.87,64.28,2576373030
29-May-23,67.34,67.70,65.74,65.83,1150941866
26-May-23,66.75,67.04,65.91,66.33,2542137338
25-May-23,65.80,65.80,64.78,64.85,2403414250
24-May-23,65.78,65.78,64.82,65.05,2170347185
23-May-23,67.50,67.69,66.51,66.56,2634118767
22-May-23,68.40,68.90,67.77,68.10,1293332799
19-May-23,70.50,70.61,69.13,69.21,2350452521
18-May-23,69.88,70.32,69.12,69.98,1651535277
17-May-23,69.12,70.24,68.81,69.88,2156243192
16-May-23,69.00,69.20,67.60,67.64,1637136275
15-May-23,69.30,70.13,68.92,69.06,1455279270
12-May-23,67.90,68.57,67.41,68.08,1195505455
11-May-23,68.00,68.29,67.36,68.01,1879857666
10-May-23,70.89,71.06,68.69,69.36,1723361929
09-May-23,69.50,70.71,68.68,70.69,1312376111
08-May-23,70.70,71.16,69.85,69.97,1755647070
05-May-23,67.69,69.25,67.23,69.04,1859293065
04-May-23,69.05,69.33,66.71,66.86,2426315823
03-May-23,69.94,70.08,68.86,69.00,1384077591
02-May-23,71.30,71.60,69.32,69.54,2609617286
28-Apr-23,71.63,72.42,71.06,72.40,2401332804
27-Apr-23,69.70,71.78,69.18,71.76,2247607008
26-Apr-23,71.00,71.43,70.27,70.27,1831620873
25-Apr-23,71.20,71.20,69.71,70.00,2228607945
24-Apr-23,72.20,72.54,71.59,71.96,2140887424
20-Apr-23,75.90,76.46,74.53,74.66,2343119281
19-Apr-23,77.30,77.62,75.02,76.25,2364491274
18-Apr-23,78.79,78.93,77.66,78.54,1191369778
17-Apr-23,79.48,80.44,77.45,77.87,1689979505
14-Apr-23,79.10,79.80,78.00,78.81,1789307348
13-Apr-23,80.00,80.73,78.97,79.51,1699138932
12-Apr-23,82.75,82.80,80.29,80.60,2649244007
11-Apr-23,80.50,82.95,80.06,82.36,2801667811
10-Apr-23,76.75,78.26,76.70,78.23,1079183411
06-Apr-23,76.67,77.50,76.28,76.75,1072594288
05-Apr-23,77.75,77.76,75.90,76.89,1944426822
04-Apr-23,79.96,80.18,77.75,78.04,1611504654
03-Apr-23,79.80,80.39,79.41,80.31,1079206602
31-Mar-23,81.60,82.17,79.91,80.29,1817205096
30-Mar-23,81.70,81.95,81.15,81.82,1162238781
29-Mar-23,79.99,80.84,79.84,80.51,1394377265
28-Mar-23,78.72,79.90,78.59,79.37,1102102205
27-Mar-23,79.51,80.08,78.03,78.54,1119096067
24-Mar-23,79.69,79.86,78.09,78.67,2186131778
23-Mar-23,81.52,82.18,78.81,79.58,2086755430
22-Mar-23,82.00,82.75,81.61,81.68,1485137292
21-Mar-23,83.22,83.44,81.54,82.71,1292121555
20-Mar-23,82.72,83.99,81.81,83.41,1637734050
17-Mar-23,82.91,83.50,82.63,82.73,3307558041
16-Mar-23,81.22,82.15,80.71,81.75,1677912115
15-Mar-23,82.00,83.09,80.10,81.45,2774140656
14-Mar-23,83.12,84.35,82.90,83.98,1513895347
13-Mar-23,84.37,86.00,84.05,85.05,1998143689
10-Mar-23,84.60,86.18,84.27,84.70,1857632679
09-Mar-23,85.13,86.49,84.82,84.98,2086934689
08-Mar-23,85.60,86.41,85.40,86.11,1915486807
07-Mar-23,86.85,87.40,84.80,85.33,1791349055
06-Mar-23,87.43,87.90,86.12,86.15,2365109235
03-Mar-23,90.10,90.30,88.81,89.30,1770524190
02-Mar-23,89.20,90.14,88.42,89.00,1937563736
01-Mar-23,87.77,89.85,87.50,89.20,2751333561
28-Feb-23,85.06,86.50,84.34,85.32,1807145465
27-Feb-23,84.56,85.38,83.65,85.04,1220265691
24-Feb-23,86.05,86.48,84.65,85.04,1465082657
23-Feb-23,87.00,88.07,85.55,86.95,1864505643
22-Feb-23,87.05,88.45,86.57,87.36,1474198647
17-Feb-23,89.60,89.75,87.54,88.03,2336897991
16-Feb-23,89.29,90.26,88.90,89.19,2574569696
15-Feb-23,87.10,89.24,86.56,89.00,2512077163
14-Feb-23,87.00,87.72,86.53,87.10,1749715831
13-Feb-23,85.92,87.11,85.30,86.71,1192130006
10-Feb-23,88.18,88.95,86.36,86.80,1576512030
09-Feb-23,88.72,89.55,87.47,88.39,1751325342
08-Feb-23,89.10,89.37,87.60,88.72,1275318530
07-Feb-23,87.59,88.68,86.99,88.42,1432763767
06-Feb-23,88.20,88.25,86.66,87.84,1564268418
03-Feb-23,89.76,90.77,88.69,88.95,2020000653
02-Feb-23,91.69,91.96,88.86,89.14,3404878924
01-Feb-23,95.20,95.20,91.59,93.46,2667175644
31-Jan-23,94.31,94.88,93.85,94.51,1952926454
30-Jan-23,95.90,96.30,94.19,94.98,2262857049
27-Jan-23,97.85,98.29,94.83,95.32,3322096988
26-Jan-23,96.50,98.00,96.39,98.00,2618100849
25-Jan-23,95.20,96.40,94.77,96.20,1747376475
24-Jan-23,94.31,95.30,93.20,95.30,1647493286
23-Jan-23,94.35,94.70,93.70,94.30,1274937110
20-Jan-23,93.90,94.57,93.50,93.99,2553158720
19-Jan-23,93.80,94.37,93.32,93.74,2039627235
18-Jan-23,93.06,94.24,92.91,93.34,1566014351
17-Jan-23,92.51,93.24,91.83,92.13,1729675088
16-Jan-23,92.00,92.39,90.83,92.25,1795008814
13-Jan-23,93.69,94.28,93.36,93.82,1586533419
12-Jan-23,93.48,94.30,92.94,93.74,1692242791
11-Jan-23,93.99,94.48,92.26,93.25,2222630420
10-Jan-23,92.49,93.90,92.34,93.58,1851953717
09-Jan-23,91.53,92.99,91.25,92.44,1782778255
06-Jan-23,91.00,92.74,91.00,92.34,2894857755
05-Jan-23,89.46,91.68,89.00,90.90,2635650196
04-Jan-23,89.30,89.65,87.94,89.40,2346038611
03-Jan-23,89.40,90.09,88.89,89.24,2265047908
02-Jan-23,88.68,89.90,88.53,89.40,1143137603
29-Dec-22,89.00,89.95,88.83,88.88,3573893267
28-Dec-22,89.19,90.21,88.70,88.99,2081064974
27-Dec-22,88.00,89.65,87.47,89.19,2368586788
26-Dec-22,86.42,87.54,86.33,87.11,1604684526
23-Dec-22,85.28,86.52,85.08,86.32,1602632933
22-Dec-22,86.28,86.65,84.69,85.75,1658974523
21-Dec-22,86.90,87.40,85.80,86.24,3387000743
20-Dec-22,85.37,87.25,85.31,85.75,1955922727
19-Dec-22,85.00,85.59,84.24,85.37,2341451042
16-Dec-22,87.00,87.32,84.51,85.68,3232625565
15-Dec-22,87.39,88.17,86.89,87.17,2167747441
14-Dec-22,85.75,87.33,85.50,86.89,2996218030
13-Dec-22,86.25,87.40,85.63,86.16,2730863706
12-Dec-22,88.15,88.30,85.38,86.09,3020528151
09-Dec-22,88.06,89.54,87.53,88.74,3350232228
08-Dec-22,85.50,87.25,85.35,85.88,2580693988
07-Dec-22,85.91,86.42,83.86,84.84,3854194264
06-Dec-22,86.99,88.93,86.88,87.97,1875287796
05-Dec-22,87.90,88.99,86.68,86.71,1921878301
02-Dec-22,86.76,87.74,84.97,86.80,2620147553
01-Dec-22,86.42,86.75,84.73,86.18,2951304106
30-Nov-22,85.00,86.62,84.76,85.71,5144833236
29-Nov-22,82.85,85.68,82.62,84.44,3609055123
28-Nov-22,80.60,82.34,79.52,81.30,1312910164
25-Nov-22,82.00,82.88,80.68,80.90,1673690400
24-Nov-22,81.51,82.39,80.61,81.45,1012722477
23-Nov-22,80.93,81.36,79.94,80.93,1808622969
22-Nov-22,79.95,81.46,79.39,80.14,2174836392
21-Nov-22,79.10,80.19,78.28,79.92,2202320094
18-Nov-22,84.35,84.49,80.70,80.83,3616036705
17-Nov-22,80.87,83.29,80.74,83.10,2606935916
16-Nov-22,83.32,84.77,81.54,82.44,2721680856
14-Nov-22,82.39,84.44,81.38,83.31,3640204638
11-Nov-22,77.99,82.99,77.21,82.30,6434074135
10-Nov-22,71.50,75.47,71.38,74.55,3541966413
09-Nov-22,74.10,74.78,72.52,73.15,3107519422
08-Nov-22,71.65,74.93,71.65,74.05,2942761641
07-Nov-22,72.00,73.03,71.44,71.87,2123349254
04-Nov-22,71.15,73.39,70.80,72.25,4418424560
03-Nov-22,67.64,67.94,66.58,67.15,2309153420
01-Nov-22,69.45,70.80,68.95,69.17,2972650460
31-Oct-22,66.00,69.40,65.52,67.13,2640282845
28-Oct-22,68.59,69.05,66.65,67.45,3575700994
27-Oct-22,72.00,72.12,69.43,70.91,3705253599
26-Oct-22,71.28,74.85,71.12,73.53,3006828856
25-Oct-22,71.61,73.27,70.92,71.93,2031875352
24-Oct-22,73.27,73.95,71.18,71.93,2314881873
21-Oct-22,71.80,74.68,71.44,74.13,2708625883
20-Oct-22,70.98,73.19,70.32,72.02,2681972922
19-Oct-22,71.63,72.13,70.58,71.11,1613673255
18-Oct-22,72.30,72.83,70.74,71.96,1973641232
17-Oct-22,70.21,71.24,69.26,70.67,1825278413
14-Oct-22,72.61,73.36,69.60,69.83,2409717770
13-Oct-22,72.25,72.80,71.05,72.18,2374064347
11-Oct-22,73.20,74.18,72.03,73.49,2484743027
10-Oct-22,76.41,77.02,73.48,73.99,3382072533
07-Oct-22,75.36,79.44,75.16,75.51,6476271065
06-Oct-22,77.20,77.57,74.92,75.55,5818708700
05-Oct-22,76.29,77.86,76.12,76.96,3287425376
04-Oct-22,74.20,76.25,74.06,75.79,3149105130
03-Oct-22,73.24,74.17,71.13,74.00,3125371018
30-Sep-22,68.49,72.90,68.26,72.04,3973699212
29-Sep-22,67.93,68.78,67.35,68.43,2376157670
28-Sep-22,67.71,68.84,67.44,68.34,1665554890
27-Sep-22,68.58,68.80,67.19,67.70,2150321539
26-Sep-22,67.70,69.42,67.64,68.00,2369759586
23-Sep-22,68.71,69.05,67.83,68.57,3016693959
22-Sep-22,70.17,70.70,69.28,70.02,2415778634
21-Sep-22,69.45,69.99,68.41,68.45,3068790563
20-Sep-22,69.80,70.10,68.40,69.45,2437011573
19-Sep-22,67.43,70.56,67.33,70.46,2369280895
16-Sep-22,67.28,68.85,66.59,68.25,4441343066
15-Sep-22,67.80,68.63,67.18,68.35,2511197590
14-Sep-22,67.75,68.98,66.47,67.00,2095005592
13-Sep-22,69.32,71.00,68.09,68.25,2048565250
12-Sep-22,70.09,70.60,69.26,70.15,1736694788
09-Sep-22,66.55,69.64,66.24,69.55,3359595148
08-Sep-22,64.17,64.70,63.56,64.51,1550231488
06-Sep-22,64.67,65.55,63.59,63.67,1578398960
05-Sep-22,64.45,66.48,64.23,65.22,1588909956
02-Sep-22,64.49,64.82,62.92,62.92,3168664314
01-Sep-22,63.98,63.98,61.90,63.89,2575998010
31-Aug-22,65.42,65.68,64.50,64.50,2158670703
30-Aug-22,65.94,66.58,64.40,64.97,2249438650
29-Aug-22,67.50,67.90,66.85,66.91,1489217558
26-Aug-22,69.65,71.20,68.23,68.23,1979306540
25-Aug-22,68.90,69.43,68.25,69.27,1719185823
24-Aug-22,69.78,70.25,67.81,67.95,1979638797
23-Aug-22,66.78,70.30,66.65,70.21,2576650609
22-Aug-22,66.80,66.91,65.83,65.98,1282739242
19-Aug-22,67.00,67.44,66.48,66.96,3070960649
18-Aug-22,68.30,68.61,67.71,67.72,1886576188
17-Aug-22,68.32,68.80,67.89,68.23,1990029228
16-Aug-22,69.50,70.35,69.11,69.95,1539944670
15-Aug-22,68.00,68.55,67.04,68.30,1817790112
12-Aug-22,68.78,69.80,68.30,69.80,2462875377
11-Aug-22,70.80,73.65,70.55,72.49,3714375520
10-Aug-22,70.73,70.81,69.12,70.05,2108703130
09-Aug-22,68.59,70.16,68.15,70.00,2441421445
08-Aug-22,68.83,69.14,67.76,68.58,2440445147
05-Aug-22,67.89,68.75,67.50,68.00,2459783992
04-Aug-22,67.67,68.05,66.82,67.13,2733035650
03-Aug-22,70.06,70.15,67.52,67.52,2185458771
02-Aug-22,68.33,70.47,66.98,70.25,2256718355
01-Aug-22,68.94,69.85,67.93,68.08,2667027544
29-Jul-22,69.67,70.32,68.03,69.75,5354088615
28-Jul-22,71.46,71.97,70.31,70.69,1547746302
27-Jul-22,69.97,70.62,69.31,70.52,1517129000
26-Jul-22,71.32,71.42,69.58,70.36,1390964637
25-Jul-22,70.66,71.23,70.04,70.49,1398568828
22-Jul-22,69.80,70.75,68.97,69.21,1947524802
21-Jul-22,67.31,68.62,66.64,68.57,1834702979
20-Jul-22,68.46,68.48,66.18,67.39,2712453764
19-Jul-22,68.21,69.27,67.99,68.88,1496545104
18-Jul-22,70.39,70.39,68.70,68.73,1538153198
15-Jul-22,67.50,68.49,66.65,68.37,2478015094
14-Jul-22,70.50,70.83,67.56,67.95,3958182388
13-Jul-22,72.95,73.64,72.31,72.80,1675537976
12-Jul-22,72.00,73.17,71.06,73.05,1626834633
11-Jul-22,74.15,74.16,72.56,72.83,1612402656
08-Jul-22,76.83,77.86,75.30,75.40,1839112252
07-Jul-22,77.26,78.22,76.88,77.18,2655786050
06-Jul-22,74.65,75.45,73.54,75.00,1725765344
05-Jul-22,74.34,74.42,72.57,74.30,1945015586
04-Jul-22,74.00,75.01,73.58,74.67,928259428
01-Jul-22,75.52,76.53,73.80,75.10,2000961979
30-Jun-22,76.99,78.05,76.17,76.56,2110396282
29-Jun-22,79.61,80.09,78.04,78.79,1472176688
28-Jun-22,80.00,80.23,78.78,79.45,2068886427
27-Jun-22,76.50,78.97,76.06,78.05,2241650629
24-Jun-22,72.78,74.88,72.60,74.62,1657769362
23-Jun-22,76.44,77.31,72.43,72.60,2362386413
22-Jun-22,74.00,76.05,73.38,75.35,2411479614
21-Jun-22,76.80,77.64,75.76,76.00,1608384474
20-Jun-22,75.60,76.18,74.25,75.50,2016037970
17-Jun-22,79.35,79.35,76.11,77.41,4404173698
15-Jun-22,82.10,83.77,81.54,81.67,2772642950
14-Jun-22,82.33,82.80,80.89,81.72,1844557300
13-Jun-22,82.10,82.87,80.10,81.88,2533439890
10-Jun-22,83.37,84.99,82.38,84.56,2407542649
09-Jun-22,87.00,87.00,84.45,84.54,3088870005
08-Jun-22,89.78,90.33,86.85,87.50,2382843315
07-Jun-22,88.24,90.89,88.11,90.62,2437634659
06-Jun-22,89.64,89.79,88.55,88.55,1331122555
03-Jun-22,89.50,89.82,88.36,88.46,1639061435
02-Jun-22,90.00,90.28,89.00,89.90,2257926592
01-Jun-22,86.19,88.78,86.00,88.24,2302500226
31-May-22,87.22,87.43,85.01,86.21,3560284923
30-May-22,86.28,87.41,86.01,86.65,1401784497
27-May-22,84.90,85.88,84.70,85.72,1694978526
26-May-22,84.16,84.65,83.10,84.25,2308303744
25-May-22,84.00,84.80,83.41,84.30,2073847773
24-May-22,81.82,84.09,81.00,84.04,2911819029
23-May-22,82.30,83.65,82.27,82.92,2296447837
20-May-22,82.01,82.46,80.58,81.26,3124361775
19-May-22,77.78,80.38,77.47,79.85,2386571056
18-May-22,78.71,79.25,77.42,77.78,2388300849
17-May-22,81.85,81.92,78.86,79.80,2345826557
16-May-22,78.68,80.64,78.52,80.14,1906349218
13-May-22,78.42,79.35,77.80,77.81,2046792952
12-May-22,77.05,77.90,75.87,77.90,2140115195
11-May-22,77.37,79.89,77.12,78.69,2674129618
10-May-22,76.27,76.94,74.87,75.54,2414772501
09-May-22,77.53,77.98,76.08,76.49,2849183030
06-May-22,79.20,80.90,78.25,79.76,2007469278
05-May-22,81.55,83.20,79.08,80.33,2485232692
04-May-22,81.93,82.18,79.85,81.81,2754028432
03-May-22,82.95,84.21,82.19,82.50,2275862991
02-May-22,83.16,83.20,80.64,82.92,2578434660
29-Apr-22,86.18,87.20,83.29,83.29,4041578740
28-Apr-22,85.02,85.55,80.83,84.20,4686048700
27-Apr-22,80.46,82.70,80.15,82.17,4036127353
26-Apr-22,79.08,79.32,77.85,78.00,2914874526
25-Apr-22,77.94,79.61,77.54,79.08,3055693718
22-Apr-22,83.25,83.40,80.08,80.45,3187947338
20-Apr-22,86.61,86.67,84.40,85.40,2525618640
19-Apr-22,89.69,89.69,86.84,87.68,3036460254
18-Apr-22,91.61,92.00,90.01,90.57,1344417904
14-Apr-22,93.31,94.00,91.36,92.09,2304078903
13-Apr-22,93.49,94.38,92.81,93.40,2213040072
12-Apr-22,95.10,95.61,93.24,93.37,1587017095
11-Apr-22,93.81,94.71,92.92,94.00,1553177631
08-Apr-22,96.64,97.40,94.62,95.15,2570939002
07-Apr-22,95.50,97.69,95.14,97.13,1926507809
06-Apr-22,95.33,96.72,95.33,96.55,2176732752
05-Apr-22,97.36,97.78,94.82,95.11,2481391471
04-Apr-22,96.77,98.25,96.55,97.94,1654729485
01-Apr-22,96.78,97.50,96.07,96.96,2176331937
31-Mar-22,96.42,96.89,95.36,95.60,1725426575
30-Mar-22,96.32,97.11,95.27,95.87,2113070524
29-Mar-22,95.34,95.66,93.40,94.52,3621321167
28-Mar-22,95.70,96.34,93.61,95.34,1548531700
25-Mar-22,97.70,98.30,94.30,95.23,2152499365
24-Mar-22,96.20,97.60,95.31,96.91,2235507995
23-Mar-22,97.50,98.94,96.29,96.39,2559611040
22-Mar-22,98.51,98.96,96.19,96.60,2858274469
21-Mar-22,97.33,99.43,97.15,98.81,2499913639
18-Mar-22,95.41,96.09,93.80,96.09,4403258036
17-Mar-22,92.90,94.98,92.56,94.30,3820752480
16-Mar-22,91.89,93.88,89.31,91.13,3455468976
15-Mar-22,88.99,89.58,87.28,88.97,4175584223
14-Mar-22,94.98,95.20,91.25,91.60,3431274344
11-Mar-22,97.43,98.41,96.76,96.79,2374339177
10-Mar-22,94.50,97.30,94.08,97.30,3175864571
09-Mar-22,95.79,95.80,92.56,94.19,3848973829
08-Mar-22,106.99,107.11,99.72,100.46,5422988564
07-Mar-22,104.44,105.90,103.87,105.07,5806541327
04-Mar-22,98.68,102.09,98.12,101.97,3070046530
03-Mar-22,100.20,101.26,99.50,99.70,3875004070
02-Mar-22,98.97,99.70,97.06,99.65,4162106797
25-Feb-22,86.52,92.41,85.10,92.28,4580107303
24-Feb-22,84.62,88.04,83.73,87.54,3189273261
23-Feb-22,88.09,88.34,85.55,86.47,2112888555
22-Feb-22,86.69,87.40,85.80,87.39,2048499437
21-Feb-22,86.60,87.99,85.50,85.90,1267630502
18-Feb-22,86.44,87.03,85.43,85.83,1952802915
17-Feb-22,88.85,89.00,85.37,85.65,3139570949
16-Feb-22,89.44,90.62,89.10,89.50,1864467120
15-Feb-22,89.02,89.94,87.70,88.85,2633109041
14-Feb-22,91.11,92.17,90.82,91.57,2083722487
11-Feb-22,93.36,93.40,91.60,91.97,3193244608
10-Feb-22,92.45,94.48,92.03,93.87,4477396403
09-Feb-22,90.00,91.80,89.33,91.41,2256606665
08-Feb-22,90.45,91.48,89.50,91.39,2413957066
07-Feb-22,88.15,90.24,88.15,90.13,2231940527
04-Feb-22,85.75,88.17,85.55,87.98,2139338183
03-Feb-22,86.30,86.78,85.32,85.75,1649650039
02-Feb-22,85.50,86.29,84.72,85.79,1497684678
01-Feb-22,81.50,85.33,81.37,85.31,2022961977
31-Jan-22,82.94,82.94,80.87,80.87,2557570964
28-Jan-22,85.58,86.35,82.83,83.66,2400117598
27-Jan-22,85.00,85.46,83.27,84.49,1771974153
26-Jan-22,85.90,86.56,83.82,84.30,2197484142
25-Jan-22,84.06,85.05,83.05,84.06,1888917451
24-Jan-22,83.70,83.96,82.08,83.87,2412433881
21-Jan-22,86.47,86.73,84.34,84.91,2830005220
20-Jan-22,88.80,88.97,86.64,86.71,1993928950
19-Jan-22,88.48,89.00,87.88,88.21,2590272918
18-Jan-22,84.58,86.88,84.48,86.31,2073114513
17-Jan-22,84.00,84.60,84.00,84.25,816637603
14-Jan-22,83.72,84.93,82.91,84.69,1779526167
13-Jan-22,84.84,85.23,83.70,84.20,1953844601
12-Jan-22,86.49,86.58,84.93,85.50,2343640024
11-Jan-22,83.48,85.15,83.31,84.58,2398344526
10-Jan-22,82.49,84.27,82.30,83.00,2083872689
07-Jan-22,80.40,84.00,79.79,84.00,2893194149
06-Jan-22,78.64,80.35,78.31,79.38,1755365619
05-Jan-22,77.37,78.68,77.13,77.81,1716007602
04-Jan-22,78.51,79.07,76.90,77.08,1411613046
03-Jan-22,79.00,79.97,78.00,78.00,1461746493
30-Dec-21,77.99,78.98,77.61,77.96,2079147660
29-Dec-21,76.38,77.98,76.35,77.25,936898903
28-Dec-21,78.51,78.53,76.57,76.80,1458896743
27-Dec-21,78.87,79.45,78.26,78.95,897996902
23-Dec-21,79.95,80.06,78.80,79.15,1041248109
22-Dec-21,79.89,80.15,78.58,79.92,1484995654
21-Dec-21,79.80,80.39,79.15,80.34,1564221319
20-Dec-21,78.00,78.90,77.28,78.28,1499868115
17-Dec-21,79.90,80.67,79.07,79.17,3148579121
16-Dec-21,79.00,80.46,78.46,80.44,2400807717
15-Dec-21,78.08,78.18,76.20,77.41,1705418124
14-Dec-21,78.52,78.89,77.23,77.85,1644633843
13-Dec-21,77.50,78.73,77.39,77.86,2475941571
10-Dec-21,75.50,76.20,74.84,75.65,1269014654
09-Dec-21,74.89,75.95,74.45,75.18,1272486190
08-Dec-21,76.99,76.99,74.98,75.76,1839107918
07-Dec-21,78.28,79.81,76.10,76.33,2884479162
06-Dec-21,72.87,75.99,71.96,75.77,2155191182
03-Dec-21,73.09,74.34,71.00,71.87,2485819340
02-Dec-21,70.97,73.56,70.11,73.49,1798075260
01-Dec-21,71.30,71.95,69.97,70.23,2001717637
30-Nov-21,69.00,71.47,68.69,69.95,2978930384
29-Nov-21,70.28,70.60,69.16,69.50,1267518433
26-Nov-21,67.50,69.36,67.50,68.64,1546845731
25-Nov-21,71.29,71.29,69.80,70.50,1209203416
24-Nov-21,70.11,70.98,69.51,70.98,1462072285
23-Nov-21,70.61,71.97,69.21,69.37,2132403047
22-Nov-21,65.55,69.02,65.15,67.59,3027526267
19-Nov-21,63.27,64.80,62.81,64.03,1717664671
18-Nov-21,64.21,64.65,61.85,62.33,3224038065
17-Nov-21,66.99,67.71,65.00,65.00,1681884693
16-Nov-21,68.00,68.07,66.19,66.33,1149578586
12-Nov-21,67.18,69.59,67.01,68.30,1682834774
11-Nov-21,68.46,69.26,67.60,68.01,1969625859

*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: VALE3