Cotação atual, histórico e gráfico do papel: BBDC4

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 BBDC4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/09/2026	-2,17%	-0,40	18,03	18,18	18,03	18,66	723M	30.609
22/09/2026	1,49%	0,27	18,43	18,05	17,92	18,44	813M	50.629
21/09/2026	0,94%	0,17	18,16	18,15	18,01	18,23	997M	36.039
18/09/2026	-0,88%	-0,16	17,99	18,09	17,90	18,11	959M	15.930
17/09/2026	-0,33%	-0,06	18,15	18,19	17,85	18,26	730M	41.411
16/09/2026	0,05%	0,01	18,21	18,21	17,97	18,25	624M	35.415
15/09/2026	-0,71%	-0,13	18,20	18,45	18,14	18,46	439M	30.698
14/09/2026	-1,40%	-0,26	18,33	18,20	18,12	18,44	394M	26.649
11/09/2026	0,60%	0,11	18,59	18,50	18,37	18,59	632M	28.385
10/09/2026	3,88%	0,69	18,48	17,75	17,66	18,55	940M	36.543
09/09/2026	-2,36%	-0,43	17,79	18,00	17,74	18,15	537M	30.469
08/09/2026	1,79%	0,32	18,22	18,10	18,08	18,49	789M	39.747
04/09/2026	0,62%	0,11	17,90	17,74	17,63	17,98	796M	37.636
03/09/2026	0,23%	0,04	17,79	17,96	17,65	18,12	1.350M	73.522
02/09/2026	2,01%	0,35	17,75	17,62	17,48	17,81	1.597M	68.299
01/09/2026	1,22%	0,21	17,40	17,34	17,06	17,54	797M	40.088
31/08/2026	0,64%	0,11	17,19	17,29	17,13	17,38	693M	27.759
28/08/2026	0,89%	0,15	17,08	17,01	16,87	17,15	526M	26.108
27/08/2026	-0,35%	-0,06	16,93	16,84	16,80	17,04	405M	33.229
26/08/2026	1,25%	0,21	16,99	16,78	16,76	17,29	592M	35.601
25/08/2026	3,13%	0,51	16,78	16,28	16,25	16,81	775M	32.253
24/08/2026	0,18%	0,03	16,27	16,09	16,06	16,52	438M	22.809
21/08/2026	3,11%	0,49	16,24	15,84	15,78	16,28	668M	31.314
20/08/2026	-1,69%	-0,27	15,75	15,96	15,68	16,04	584M	55.261
19/08/2026	-0,62%	-0,10	16,02	16,31	16,00	16,47	618M	31.814
18/08/2026	-0,62%	-0,10	16,12	16,25	16,05	16,36	428M	31.412
17/08/2026	-1,93%	-0,32	16,22	16,49	16,18	16,54	654M	37.796
14/08/2026	-0,72%	-0,12	16,54	16,56	16,35	16,66	690M	35.519
13/08/2026	-0,48%	-0,08	16,66	16,73	16,56	17,03	691M	30.428
12/08/2026	-0,30%	-0,05	16,74	16,88	16,67	16,90	747M	29.421
11/08/2026	-2,27%	-0,39	16,79	17,17	16,77	17,25	875M	43.077
10/08/2026	-0,75%	-0,13	17,18	17,31	17,02	17,32	536M	37.086
07/08/2026	-2,20%	-0,39	17,31	17,79	17,25	17,82	462M	30.044
06/08/2026	-1,94%	-0,35	17,70	17,72	17,54	17,99	1.039M	37.711
05/08/2026	-0,93%	-0,17	18,05	18,32	18,01	18,41	678M	29.335
04/08/2026	-1,78%	-0,33	18,22	18,85	18,10	18,86	582M	31.408
03/08/2026	0,65%	0,12	18,55	18,65	18,37	18,69	351M	25.427
31/07/2026	0,22%	0,04	18,43	18,51	18,43	18,72	467M	24.451
30/07/2026	0,22%	0,04	18,39	17,98	17,72	18,39	867M	33.858
29/07/2026	-2,24%	-0,42	18,35	18,65	18,35	18,66	414M	31.040
28/07/2026	0,32%	0,06	18,77	18,95	18,72	19,16	379M	20.842
27/07/2026	1,24%	0,23	18,71	18,65	18,58	18,81	283M	19.365
24/07/2026	-1,28%	-0,24	18,48	18,62	18,42	18,64	259M	12.994
23/07/2026	-1,32%	-0,25	18,72	18,80	18,68	18,99	360M	23.220
22/07/2026	2,26%	0,42	18,97	18,59	18,50	18,97	686M	39.675
21/07/2026	0,76%	0,14	18,55	18,42	18,35	18,64	359M	30.172
20/07/2026	0,66%	0,12	18,41	18,36	18,28	18,51	236M	15.238
17/07/2026	-0,65%	-0,12	18,29	18,42	18,21	18,48	1.009M	18.290
16/07/2026	-1,02%	-0,19	18,41	18,46	18,19	18,54	360M	26.599
15/07/2026	-0,16%	-0,03	18,60	18,63	18,48	18,68	415M	23.796
14/07/2026	-0,75%	-0,14	18,63	18,90	18,38	18,99	989M	30.666
13/07/2026	-0,48%	-0,09	18,77	18,80	18,69	19,00	454M	17.697
10/07/2026	4,78%	0,86	18,86	18,39	18,32	18,87	895M	73.991
09/07/2026	1,75%	0,31	18,00	17,75	17,72	18,05	360M	24.527
08/07/2026	-0,73%	-0,13	17,69	17,75	17,57	17,79	606M	22.269
07/07/2026	-0,56%	-0,10	17,82	17,93	17,72	18,15	398M	23.053
06/07/2026	-1,86%	-0,34	17,92	17,92	17,71	17,94	626M	22.421
03/07/2026	0,55%	0,10	18,26	18,30	18,20	18,39	216M	13.107
02/07/2026	0,22%	0,04	18,16	18,32	18,05	18,43	468M	19.028
01/07/2026	0,11%	0,02	18,12	17,91	17,84	18,22	1.024M	29.160
30/06/2026	-0,39%	-0,07	18,10	18,06	17,84	18,17	460M	19.451
29/06/2026	1,40%	0,25	18,17	17,97	17,83	18,25	342M	16.644
26/06/2026	1,70%	0,30	17,92	17,68	17,48	18,10	980M	27.027
25/06/2026	-0,17%	-0,03	17,62	17,79	17,54	18,07	924M	19.809
24/06/2026	-1,07%	-0,19	17,65	17,76	17,61	18,00	1.346M	24.023
23/06/2026	0,90%	0,16	17,84	17,49	17,47	17,93	392M	13.021
22/06/2026	1,20%	0,21	17,68	17,51	17,51	17,82	385M	18.791
19/06/2026	0,00%	0,00	17,47	17,52	17,40	17,59	355M	22.422
18/06/2026	-0,46%	-0,08	17,47	17,62	17,39	17,82	442M	15.921
17/06/2026	-0,62%	-0,11	17,55	17,75	17,50	17,98	536M	27.926
16/06/2026	0,06%	0,01	17,66	17,54	17,47	17,69	346M	22.254
15/06/2026	-0,84%	-0,15	17,65	18,07	17,54	18,27	324M	19.425
12/06/2026	0,68%	0,12	17,80	17,51	17,48	17,99	393M	21.764
11/06/2026	2,43%	0,42	17,68	17,22	17,17	17,75	545M	25.638
10/06/2026	-0,98%	-0,17	17,26	17,35	17,16	17,41	342M	16.406
09/06/2026	1,34%	0,23	17,43	17,33	17,25	17,62	466M	19.546
08/06/2026	-1,55%	-0,27	17,20	17,40	17,18	17,51	314M	21.200
05/06/2026	0,58%	0,10	17,47	17,41	17,32	17,57	422M	26.633
03/06/2026	-2,14%	-0,38	17,37	17,51	17,31	17,62	533M	32.397
02/06/2026	1,43%	0,25	17,75	17,60	17,57	17,90	382M	21.184
01/06/2026	-1,13%	-0,20	17,50	17,79	17,47	17,81	482M	23.750
29/05/2026	-1,12%	-0,20	17,70	17,94	17,70	17,95	1.054M	25.469
28/05/2026	-0,56%	-0,10	17,90	18,09	17,82	18,22	559M	24.636
27/05/2026	0,90%	0,16	18,00	18,10	17,92	18,20	433M	24.224
26/05/2026	-1,27%	-0,23	17,84	17,88	17,69	18,03	469M	28.652
25/05/2026	2,55%	0,45	18,07	17,76	17,74	18,07	237M	21.180
22/05/2026	-1,56%	-0,28	17,62	17,80	17,60	17,93	355M	19.654
21/05/2026	0,22%	0,04	17,90	17,71	17,64	18,09	364M	17.660
20/05/2026	2,70%	0,47	17,86	17,51	17,51	18,02	730M	30.192
19/05/2026	-1,53%	-0,27	17,39	17,48	17,26	17,66	650M	31.889
18/05/2026	-0,17%	-0,03	17,66	17,69	17,49	17,81	309M	15.350
15/05/2026	-0,84%	-0,15	17,69	17,53	17,47	17,74	617M	29.832
14/05/2026	1,08%	0,19	17,84	17,80	17,78	18,06	511M	32.028
13/05/2026	-1,73%	-0,31	17,65	17,92	17,64	18,26	971M	40.287
12/05/2026	-0,72%	-0,13	17,96	18,06	17,93	18,20	523M	31.115
11/05/2026	-2,69%	-0,50	18,09	18,46	18,04	18,54	613M	42.499
08/05/2026	0,38%	0,07	18,59	18,62	18,50	18,83	689M	33.620
07/05/2026	-3,89%	-0,75	18,52	18,90	18,42	18,90	993M	43.585
06/05/2026	0,42%	0,08	19,27	19,47	19,13	19,64	599M	31.627
05/05/2026	1,48%	0,28	19,19	18,98	18,89	19,21	451M	25.838
04/05/2026	-2,12%	-0,41	18,91	19,31	18,80	19,38	523M	31.632
30/04/2026	1,10%	0,21	19,32	19,24	19,21	19,48	464M	19.468
29/04/2026	-2,35%	-0,46	19,11	19,50	19,01	19,51	649M	27.991
28/04/2026	-0,81%	-0,16	19,57	19,43	19,35	19,65	509M	27.068
27/04/2026	-0,95%	-0,19	19,73	19,93	19,71	20,04	354M	21.380
24/04/2026	-0,25%	-0,05	19,92	20,04	19,83	20,14	426M	26.348
23/04/2026	-2,16%	-0,44	19,97	20,40	19,93	20,55	386M	27.163
22/04/2026	-2,95%	-0,62	20,41	20,79	20,35	20,89	722M	50.101
20/04/2026	-1,08%	-0,23	21,03	21,19	20,96	21,27	431M	25.188
17/04/2026	1,97%	0,41	21,26	21,30	21,13	21,59	1.049M	50.005
16/04/2026	0,24%	0,05	20,85	20,98	20,83	21,19	743M	30.195
15/04/2026	0,10%	0,02	20,80	20,66	20,61	20,98	776M	41.856
14/04/2026	0,92%	0,19	20,78	20,71	20,68	20,97	684M	42.332
13/04/2026	0,73%	0,15	20,59	20,23	20,12	20,71	710M	31.394
10/04/2026	0,74%	0,15	20,44	20,48	20,34	20,64	691M	30.629
09/04/2026	0,59%	0,12	20,29	20,20	19,99	20,37	665M	38.632
08/04/2026	5,00%	0,96	20,17	20,55	19,83	20,55	1.360M	87.551
07/04/2026	-0,62%	-0,12	19,21	18,93	18,77	19,21	473M	23.849
06/04/2026	1,10%	0,21	19,33	19,18	19,14	19,38	540M	21.834
02/04/2026	-1,60%	-0,31	19,12	18,84	18,81	19,38	560M	32.519
01/04/2026	1,36%	0,26	19,43	19,20	19,18	19,63	951M	38.977
31/03/2026	3,79%	0,70	19,17	18,80	18,63	19,24	785M	40.537
30/03/2026	-0,27%	-0,05	18,47	18,77	18,38	18,79	601M	42.527
27/03/2026	-1,59%	-0,30	18,52	18,71	18,44	18,81	386M	24.019
26/03/2026	-2,39%	-0,46	18,82	19,04	18,80	19,20	963M	27.534
25/03/2026	1,80%	0,34	19,28	19,30	19,15	19,46	568M	37.603
24/03/2026	-0,32%	-0,06	18,94	18,84	18,62	18,94	433M	22.195
23/03/2026	3,66%	0,67	19,00	18,75	18,75	19,28	589M	31.928
20/03/2026	-1,66%	-0,31	18,33	18,64	18,12	18,71	984M	28.032
19/03/2026	0,05%	0,01	18,64	18,26	18,07	18,74	617M	30.566
18/03/2026	-1,17%	-0,22	18,63	18,72	18,60	18,93	494M	30.820
17/03/2026	-0,79%	-0,15	18,85	18,91	18,68	19,20	454M	34.031
16/03/2026	0,05%	0,01	19,00	19,34	19,00	19,48	664M	24.320
13/03/2026	-2,06%	-0,40	18,99	19,48	18,87	19,65	644M	34.043
12/03/2026	-2,76%	-0,55	19,39	19,56	19,16	19,59	884M	43.913
11/03/2026	-0,45%	-0,09	19,94	19,81	19,74	20,27	479M	28.518
10/03/2026	2,46%	0,48	20,03	19,80	19,68	20,25	658M	31.972
09/03/2026	0,00%	0,00	19,55	19,32	19,11	19,74	752M	42.385
06/03/2026	-1,41%	-0,28	19,55	19,71	19,34	19,83	726M	43.342
05/03/2026	-3,22%	-0,66	19,83	20,37	19,80	20,39	933M	49.313
04/03/2026	1,44%	0,29	20,49	20,55	20,15	20,69	1.310M	37.061
03/03/2026	-4,85%	-1,03	20,20	20,41	19,92	20,50	1.159M	59.970
02/03/2026	0,38%	0,08	21,23	20,95	20,50	21,36	676M	34.201
27/02/2026	0,81%	0,17	21,15	21,50	21,12	21,90	1.483M	54.091
26/02/2026	-0,90%	-0,19	20,98	21,19	20,70	21,38	841M	49.605
25/02/2026	-1,07%	-0,23	21,17	21,58	21,07	21,59	727M	51.588
24/02/2026	0,80%	0,17	21,40	21,32	21,05	21,51	653M	47.711
23/02/2026	-2,44%	-0,53	21,23	21,63	21,15	21,75	801M	54.959
20/02/2026	2,02%	0,43	21,76	21,09	21,04	21,85	783M	37.965
19/02/2026	2,01%	0,42	21,33	20,91	20,80	21,50	907M	55.408
18/02/2026	-0,29%	-0,06	20,91	21,05	20,70	21,17	593M	27.270
13/02/2026	-1,22%	-0,26	20,97	20,99	20,41	21,12	946M	44.744
12/02/2026	-1,44%	-0,31	21,23	21,39	21,23	21,62	698M	42.666
11/02/2026	2,96%	0,62	21,54	21,18	20,99	21,60	1.091M	63.546
10/02/2026	0,05%	0,01	20,92	20,88	20,75	21,18	535M	28.470
09/02/2026	1,46%	0,30	20,91	20,82	20,33	20,94	834M	49.309
06/02/2026	-2,55%	-0,54	20,61	20,00	19,83	20,70	1.915M	81.297
05/02/2026	0,81%	0,17	21,15	21,10	20,45	21,27	1.276M	52.704
04/02/2026	-3,23%	-0,70	20,98	21,29	20,66	21,42	970M	49.666
03/02/2026	0,46%	0,10	21,68	21,80	21,57	22,12	543M	29.601
02/02/2026	1,27%	0,27	21,58	21,38	21,31	21,60	540M	35.026
30/01/2026	-0,61%	-0,13	21,31	21,44	21,05	21,64	561M	31.516
29/01/2026	-1,29%	-0,28	21,44	21,84	21,15	22,02	672M	30.871
28/01/2026	1,35%	0,29	21,72	21,50	21,33	21,72	675M	42.971
27/01/2026	2,63%	0,55	21,43	21,16	21,16	21,67	735M	37.790
26/01/2026	0,43%	0,09	20,88	20,78	20,38	20,94	722M	37.111
23/01/2026	2,41%	0,49	20,79	20,34	20,29	20,98	768M	39.343
22/01/2026	2,73%	0,54	20,30	19,80	19,69	20,58	1.142M	79.311
21/01/2026	3,08%	0,59	19,76	19,39	19,35	19,82	1.464M	58.166
20/01/2026	1,43%	0,27	19,17	18,78	18,68	19,29	479M	28.465
19/01/2026	-0,05%	-0,01	18,90	18,90	18,83	19,08	200M	16.182
16/01/2026	0,05%	0,01	18,91	18,90	18,67	19,07	535M	26.295
15/01/2026	2,05%	0,38	18,90	18,59	18,53	19,07	707M	36.597
14/01/2026	1,81%	0,33	18,52	18,30	18,16	18,52	585M	30.296
13/01/2026	-1,14%	-0,21	18,19	18,35	18,06	18,38	468M	27.230
12/01/2026	-0,76%	-0,14	18,40	18,46	18,30	18,51	349M	20.866
09/01/2026	0,11%	0,02	18,54	18,53	18,43	18,72	305M	19.936
08/01/2026	-1,70%	-0,32	18,52	18,84	18,45	18,89	576M	32.941
07/01/2026	-1,26%	-0,24	18,84	19,00	18,70	19,10	323M	17.438
06/01/2026	0,58%	0,11	19,08	19,00	18,99	19,43	479M	23.927
05/01/2026	4,12%	0,75	18,97	18,20	18,17	18,97	939M	37.260
02/01/2026	0,16%	0,03	18,22	18,37	18,20	18,45	354M	21.905
30/12/2025	-1,62%	-0,30	18,19	18,39	18,19	18,50	332M	21.170
29/12/2025	0,49%	0,09	18,49	18,44	18,26	18,49	458M	22.863
26/12/2025	-0,05%	-0,01	18,40	18,27	18,13	18,44	331M	16.804
23/12/2025	0,93%	0,17	18,41	18,29	18,28	18,52	488M	26.810
22/12/2025	-1,41%	-0,26	18,24	18,45	18,17	18,49	355M	30.834
19/12/2025	0,93%	0,17	18,50	18,30	18,27	18,70	625M	33.452
18/12/2025	0,44%	0,08	18,33	18,07	18,07	18,47	422M	28.024
17/12/2025	-0,82%	-0,15	18,25	18,35	17,87	18,37	872M	50.644
16/12/2025	-2,75%	-0,52	18,40	18,80	18,36	18,84	567M	32.929
15/12/2025	1,39%	0,26	18,92	18,84	18,81	19,08	432M	28.557
12/12/2025	0,65%	0,12	18,66	18,62	18,52	18,78	549M	30.674
11/12/2025	1,15%	0,21	18,54	18,23	18,18	18,70	419M	32.329
10/12/2025	1,78%	0,32	18,33	18,02	18,02	18,42	482M	36.042
09/12/2025	-1,32%	-0,24	18,01	18,10	17,58	18,13	611M	34.275
08/12/2025	0,72%	0,13	18,25	18,33	18,05	18,38	625M	42.201
05/12/2025	-5,97%	-1,15	18,12	19,30	18,07	19,43	1.343M	61.478
04/12/2025	1,42%	0,27	19,27	19,12	19,07	19,38	692M	41.122
03/12/2025	-2,76%	-0,54	19,00	19,64	18,78	19,69	1.215M	75.699
02/12/2025	0,98%	0,19	19,54	19,38	19,37	19,58	467M	37.120
01/12/2025	-1,53%	-0,30	19,35	19,65	19,35	19,70	481M	22.386
28/11/2025	0,87%	0,17	19,65	19,51	19,48	19,81	500M	29.386
27/11/2025	-0,20%	-0,04	19,48	19,50	19,45	19,60	195M	20.226
26/11/2025	3,01%	0,57	19,52	19,03	18,98	19,60	658M	59.176
25/11/2025	0,80%	0,15	18,95	18,81	18,80	19,11	542M	35.241
24/11/2025	0,05%	0,01	18,80	18,79	18,70	18,89	610M	27.892
21/11/2025	-0,58%	-0,11	18,79	19,08	18,64	19,08	636M	37.006
19/11/2025	-1,00%	-0,19	18,90	19,01	18,86	19,18	488M	32.493
18/11/2025	-1,19%	-0,23	19,09	19,15	19,02	19,23	597M	34.799
17/11/2025	-0,77%	-0,15	19,32	19,43	19,18	19,50	537M	28.073
14/11/2025	-0,05%	-0,01	19,47	19,43	19,38	19,74	512M	33.445
13/11/2025	0,21%	0,04	19,48	19,39	19,37	19,84	635M	41.061
12/11/2025	-0,26%	-0,05	19,44	19,50	19,26	19,56	597M	42.564
11/11/2025	2,15%	0,41	19,49	19,13	19,09	19,63	779M	49.668
10/11/2025	1,87%	0,35	19,08	18,79	18,77	19,19	534M	38.988
07/11/2025	0,11%	0,02	18,73	18,66	18,47	18,73	290M	30.637
06/11/2025	-0,43%	-0,08	18,71	18,79	18,63	18,87	435M	27.701
05/11/2025	2,12%	0,39	18,79	18,38	18,35	18,83	607M	47.688
04/11/2025	0,22%	0,04	18,40	18,31	18,20	18,49	458M	22.410
03/11/2025	1,10%	0,20	18,36	18,34	18,16	18,62	650M	41.024
31/10/2025	0,33%	0,06	18,16	18,25	17,90	18,28	632M	35.417
30/10/2025	-3,88%	-0,73	18,10	18,12	17,94	18,37	1.210M	61.376
29/10/2025	3,23%	0,59	18,83	18,31	18,27	18,84	804M	41.903
28/10/2025	0,05%	0,01	18,24	18,25	18,09	18,39	607M	32.976
27/10/2025	0,83%	0,15	18,23	18,29	18,11	18,40	472M	41.854
24/10/2025	0,56%	0,10	18,08	18,03	17,95	18,20	320M	23.538
23/10/2025	1,07%	0,19	17,98	17,81	17,78	18,02	380M	30.304
22/10/2025	0,11%	0,02	17,79	17,86	17,75	17,95	316M	17.068
21/10/2025	-1,33%	-0,24	17,77	17,99	17,77	18,06	328M	20.308
20/10/2025	1,87%	0,33	18,01	17,68	17,68	18,16	357M	26.580
17/10/2025	0,68%	0,12	17,68	17,43	17,27	17,75	595M	27.470
16/10/2025	1,15%	0,20	17,56	17,26	17,21	17,70	767M	37.754
15/10/2025	1,17%	0,20	17,36	17,06	16,95	17,42	623M	30.289
14/10/2025	1,42%	0,24	17,16	17,02	16,97	17,35	661M	40.341
13/10/2025	0,42%	0,07	16,92	16,95	16,88	17,03	263M	19.918
10/10/2025	-1,35%	-0,23	16,85	17,15	16,79	17,22	482M	24.841
09/10/2025	0,53%	0,09	17,08	17,03	16,93	17,15	343M	21.337
08/10/2025	1,61%	0,27	16,99	16,79	16,74	17,04	433M	24.778
07/10/2025	-1,65%	-0,28	16,72	16,88	16,62	16,88	717M	28.713
06/10/2025	-0,58%	-0,10	17,00	17,04	16,80	17,09	424M	21.599
03/10/2025	0,06%	0,01	17,10	17,06	16,85	17,13	378M	19.515
02/10/2025	-1,73%	-0,30	17,09	17,31	17,03	17,41	550M	27.831
01/10/2025	-1,70%	-0,30	17,39	17,80	17,22	17,94	692M	32.100
30/09/2025	-0,84%	-0,15	17,69	17,82	17,61	17,91	556M	26.584
29/09/2025	1,02%	0,18	17,84	17,95	17,79	18,02	306M	19.584
26/09/2025	0,51%	0,09	17,66	17,55	17,52	17,75	313M	24.406
25/09/2025	-0,79%	-0,14	17,57	17,70	17,52	17,82	394M	23.726
24/09/2025	-0,78%	-0,14	17,71	17,86	17,71	17,89	437M	34.260
23/09/2025	0,62%	0,11	17,85	17,78	17,66	18,05	571M	27.767
22/09/2025	0,17%	0,03	17,74	17,60	17,43	17,78	552M	19.843
19/09/2025	1,78%	0,31	17,71	17,47	17,45	17,77	917M	25.785
18/09/2025	-1,02%	-0,18	17,40	17,50	17,33	17,56	451M	19.711
17/09/2025	3,47%	0,59	17,58	16,96	16,96	17,66	768M	33.349
16/09/2025	-0,23%	-0,04	16,99	17,10	16,91	17,11	460M	27.211
15/09/2025	1,19%	0,20	17,03	16,97	16,93	17,11	487M	24.301
12/09/2025	-1,17%	-0,20	16,83	16,99	16,82	17,03	446M	19.117
11/09/2025	0,95%	0,16	17,03	16,97	16,92	17,21	759M	28.718
10/09/2025	-0,71%	-0,12	16,87	17,00	16,84	17,19	454M	28.302
09/09/2025	-0,93%	-0,16	16,99	17,23	16,99	17,24	393M	20.369
08/09/2025	-0,52%	-0,09	17,15	17,26	16,97	17,31	366M	25.005
05/09/2025	2,44%	0,41	17,24	16,90	16,86	17,46	544M	29.382
04/09/2025	2,00%	0,33	16,83	16,46	16,44	16,90	371M	28.375
03/09/2025	-0,06%	-0,01	16,50	16,51	16,44	16,65	312M	27.849
02/09/2025	-1,26%	-0,21	16,51	16,46	16,28	16,59	415M	30.164
01/09/2025	-0,65%	-0,11	16,72	16,84	16,71	16,94	227M	15.876
29/08/2025	0,24%	0,04	16,83	16,80	16,73	16,89	547M	27.727
28/08/2025	2,19%	0,36	16,79	16,50	16,44	16,93	540M	33.564
27/08/2025	0,74%	0,12	16,43	16,32	16,14	16,47	337M	20.198
26/08/2025	-0,24%	-0,04	16,31	16,33	16,19	16,41	606M	32.566
25/08/2025	0,25%	0,04	16,35	16,34	16,23	16,39	393M	24.778
22/08/2025	3,29%	0,52	16,31	15,85	15,76	16,31	596M	35.473
21/08/2025	-0,32%	-0,05	15,79	15,66	15,63	15,86	412M	22.606
20/08/2025	0,32%	0,05	15,84	15,76	15,63	15,93	506M	44.221
19/08/2025	-3,43%	-0,56	15,79	16,06	15,70	16,07	700M	41.212
18/08/2025	2,00%	0,32	16,35	16,10	16,02	16,44	690M	42.548
15/08/2025	0,12%	0,02	16,03	15,93	15,88	16,09	325M	19.947
14/08/2025	-0,74%	-0,12	16,01	15,95	15,87	16,27	478M	43.289
13/08/2025	-0,86%	-0,14	16,13	16,18	16,04	16,36	472M	32.737
12/08/2025	2,33%	0,37	16,27	15,97	15,92	16,34	513M	35.240
11/08/2025	-0,38%	-0,06	15,90	15,95	15,81	15,96	218M	23.197
08/08/2025	1,08%	0,17	15,96	15,75	15,75	15,99	399M	32.289
07/08/2025	0,77%	0,12	15,79	15,72	15,62	15,80	435M	30.483
06/08/2025	-0,13%	-0,02	15,67	15,76	15,64	15,87	392M	30.251
05/08/2025	0,19%	0,03	15,69	15,61	15,61	15,88	495M	30.934
04/08/2025	0,64%	0,10	15,66	15,73	15,60	15,94	402M	29.510
01/08/2025	0,19%	0,03	15,56	15,71	15,51	15,85	473M	37.007
31/07/2025	-0,83%	-0,13	15,53	15,85	15,39	15,94	985M	43.331
30/07/2025	1,62%	0,25	15,66	15,34	15,32	15,80	706M	48.557
29/07/2025	-0,19%	-0,03	15,41	15,46	15,36	15,58	433M	32.087
28/07/2025	-0,77%	-0,12	15,44	15,61	15,27	15,65	374M	26.632
25/07/2025	-0,77%	-0,12	15,56	15,72	15,49	15,76	340M	14.105
24/07/2025	-1,26%	-0,20	15,68	15,79	15,56	15,79	639M	21.019
23/07/2025	1,60%	0,25	15,88	15,63	15,61	15,97	372M	22.080
22/07/2025	-0,32%	-0,05	15,63	15,72	15,57	15,81	345M	33.512
21/07/2025	0,06%	0,01	15,68	15,70	15,57	15,86	447M	20.710
18/07/2025	-2,25%	-0,36	15,67	15,93	15,61	15,96	686M	29.941
17/07/2025	-0,19%	-0,03	16,03	16,03	15,88	16,09	309M	26.305
16/07/2025	-0,25%	-0,04	16,06	16,15	15,91	16,19	298M	27.982
15/07/2025	-0,06%	-0,01	16,10	16,18	15,90	16,31	333M	26.972
14/07/2025	0,37%	0,06	16,11	16,01	15,95	16,16	264M	19.238
11/07/2025	-0,56%	-0,09	16,05	16,04	15,92	16,11	335M	18.696
10/07/2025	-1,34%	-0,22	16,14	16,15	16,04	16,19	389M	29.598
09/07/2025	-1,15%	-0,19	16,36	16,53	16,33	16,55	373M	28.851
08/07/2025	0,24%	0,04	16,55	16,52	16,41	16,55	299M	28.122
07/07/2025	-0,96%	-0,16	16,51	16,66	16,45	16,77	378M	34.330
04/07/2025	-0,48%	-0,08	16,67	16,66	16,62	16,79	197M	17.929
03/07/2025	2,38%	0,39	16,75	16,38	16,36	16,88	568M	32.925
02/07/2025	-1,92%	-0,32	16,36	16,68	16,20	16,68	484M	47.684
01/07/2025	-0,89%	-0,15	16,68	16,58	16,56	16,80	408M	30.452
30/06/2025	1,57%	0,26	16,83	16,53	16,48	16,83	506M	34.785
27/06/2025	0,12%	0,02	16,57	16,41	16,31	16,63	475M	26.044
26/06/2025	0,91%	0,15	16,55	16,47	16,23	16,55	458M	26.064
25/06/2025	-0,85%	-0,14	16,40	16,53	16,40	16,65	557M	30.575
24/06/2025	0,30%	0,05	16,54	16,60	16,51	16,81	541M	30.822
23/06/2025	-0,78%	-0,13	16,49	16,59	16,27	16,59	411M	25.832
20/06/2025	-0,84%	-0,14	16,62	16,63	16,49	16,74	659M	22.079
18/06/2025	-0,77%	-0,13	16,76	16,81	16,67	16,95	546M	73.063
17/06/2025	1,50%	0,25	16,89	16,63	16,61	16,89	564M	57.433
16/06/2025	2,15%	0,35	16,64	16,44	16,42	16,74	420M	53.436
13/06/2025	-1,15%	-0,19	16,29	16,26	16,14	16,45	487M	39.338
12/06/2025	0,98%	0,16	16,48	16,21	16,14	16,54	629M	59.243
11/06/2025	3,10%	0,49	16,32	15,77	15,65	16,36	780M	40.592
10/06/2025	-0,06%	-0,01	15,83	15,99	15,77	16,04	439M	21.034
09/06/2025	-0,75%	-0,12	15,84	15,94	15,55	16,03	444M	23.596
06/06/2025	-0,06%	-0,01	15,96	15,96	15,84	16,05	308M	24.096
05/06/2025	-2,92%	-0,48	15,97	16,50	15,90	16,50	586M	30.025
04/06/2025	-0,30%	-0,05	16,45	16,52	16,37	16,79	607M	45.265
03/06/2025	1,60%	0,26	16,50	16,34	16,21	16,54	834M	62.173
02/06/2025	0,25%	0,04	16,24	16,32	16,20	16,50	427M	28.407
30/05/2025	0,75%	0,12	16,20	16,04	15,84	16,22	895M	36.560
29/05/2025	-0,43%	-0,07	16,08	16,09	16,04	16,35	579M	46.390
28/05/2025	0,69%	0,11	16,15	16,05	16,04	16,32	868M	61.058
27/05/2025	2,04%	0,32	16,04	15,84	15,80	16,24	834M	50.042
26/05/2025	0,51%	0,08	15,72	15,60	15,50	15,85	265M	21.243
23/05/2025	1,23%	0,19	15,64	15,37	15,00	15,69	554M	35.298
22/05/2025	0,26%	0,04	15,45	15,34	15,28	15,69	716M	58.602
21/05/2025	-1,78%	-0,28	15,41	15,60	15,27	15,66	395M	47.975
20/05/2025	0,97%	0,15	15,69	15,55	15,46	15,71	433M	39.037
19/05/2025	0,91%	0,14	15,54	15,36	15,33	15,66	538M	67.235
16/05/2025	0,33%	0,05	15,40	15,25	15,19	15,44	552M	30.069
15/05/2025	0,99%	0,15	15,35	15,27	15,25	15,54	574M	35.192
14/05/2025	-0,13%	-0,02	15,20	15,21	15,15	15,39	675M	49.836
13/05/2025	2,15%	0,32	15,22	14,90	14,90	15,25	636M	53.947
12/05/2025	-1,46%	-0,22	14,90	15,16	14,79	15,20	421M	33.558
09/05/2025	0,27%	0,04	15,12	15,02	14,83	15,34	878M	55.342
08/05/2025	15,64%	2,04	15,08	14,50	14,50	15,29	3.282M	55.450
07/05/2025	-1,51%	-0,20	13,04	13,29	12,95	13,36	591M	31.654
06/05/2025	-0,45%	-0,06	13,24	13,25	13,12	13,29	352M	27.598
05/05/2025	-1,04%	-0,14	13,30	13,45	13,24	13,58	438M	31.574
02/05/2025	-2,11%	-0,29	13,44	13,67	13,42	13,75	368M	24.074
30/04/2025	1,70%	0,23	13,73	13,40	13,33	13,75	750M	50.726
29/04/2025	1,12%	0,15	13,50	13,34	13,33	13,64	404M	31.494
28/04/2025	-0,22%	-0,03	13,35	13,39	13,32	13,57	257M	26.997
25/04/2025	0,15%	0,02	13,38	13,35	13,29	13,51	351M	37.959
24/04/2025	1,60%	0,21	13,36	13,19	13,16	13,45	386M	28.450
23/04/2025	3,30%	0,42	13,15	12,82	12,82	13,23	513M	35.191
22/04/2025	-0,39%	-0,05	12,73	12,72	12,60	12,84	302M	26.285
17/04/2025	0,47%	0,06	12,78	12,77	12,61	12,89	336M	24.701
16/04/2025	-0,16%	-0,02	12,72	12,69	12,68	12,96	379M	29.364
15/04/2025	0,08%	0,01	12,74	12,72	12,70	12,85	264M	21.176
14/04/2025	0,87%	0,11	12,73	12,80	12,58	12,83	238M	19.759
11/04/2025	1,37%	0,17	12,62	12,52	12,45	12,80	356M	23.712
10/04/2025	-0,16%	-0,02	12,45	12,39	12,16	12,45	368M	29.000
09/04/2025	3,74%	0,45	12,47	11,91	11,82	12,62	795M	65.205
08/04/2025	-2,75%	-0,34	12,02	12,47	11,91	12,54	679M	39.703
07/04/2025	-1,67%	-0,21	12,36	12,39	12,14	12,67	620M	42.637
04/04/2025	-1,10%	-0,14	12,57	12,48	12,34	12,66	610M	29.224
03/04/2025	1,92%	0,24	12,71	12,35	12,35	12,87	590M	36.689
02/04/2025	0,08%	0,01	12,47	12,48	12,34	12,55	226M	23.181
01/04/2025	-1,66%	-0,21	12,46	12,45	12,38	12,66	258M	23.251
31/03/2025	-1,32%	-0,17	12,67	12,77	12,57	12,77	489M	31.639
28/03/2025	-1,38%	-0,18	12,84	13,00	12,79	13,04	334M	23.904
27/03/2025	-0,38%	-0,05	13,02	13,10	12,96	13,17	530M	39.742
26/03/2025	1,63%	0,21	13,07	12,98	12,90	13,15	641M	51.069
25/03/2025	1,66%	0,21	12,86	12,70	12,65	13,29	831M	51.285
24/03/2025	1,04%	0,13	12,65	12,54	12,47	12,73	563M	38.201
21/03/2025	1,38%	0,17	12,52	12,38	12,36	12,59	929M	37.215
20/03/2025	-0,48%	-0,06	12,35	12,41	12,24	12,49	387M	29.487
19/03/2025	0,89%	0,11	12,41	12,30	12,22	12,53	320M	30.068
18/03/2025	-0,08%	-0,01	12,30	12,34	12,22	12,40	242M	19.749
17/03/2025	1,48%	0,18	12,31	12,14	12,13	12,41	294M	28.230
14/03/2025	4,12%	0,48	12,13	11,72	11,69	12,20	506M	28.444
13/03/2025	1,75%	0,20	11,65	11,46	11,39	11,72	408M	30.946
12/03/2025	0,00%	0,00	11,45	11,46	11,33	11,52	362M	29.303
11/03/2025	-0,61%	-0,07	11,45	11,53	11,27	11,55	491M	35.964
10/03/2025	-1,45%	-0,17	11,52	11,56	11,42	11,62	485M	28.114
07/03/2025	1,21%	0,14	11,69	11,48	11,42	11,80	349M	38.894
06/03/2025	0,70%	0,08	11,55	11,42	11,29	11,63	509M	47.029
05/03/2025	2,05%	0,23	11,47	11,24	11,24	11,55	473M	34.604
28/02/2025	-2,01%	-0,23	11,24	11,45	11,21	11,48	953M	47.269
27/02/2025	-0,61%	-0,07	11,47	11,55	11,43	11,62	469M	30.296
26/02/2025	-1,95%	-0,23	11,54	11,90	11,48	11,94	599M	32.323
25/02/2025	1,20%	0,14	11,77	11,72	11,65	11,81	393M	35.544
24/02/2025	-1,77%	-0,21	11,63	11,86	11,58	11,86	354M	30.368
21/02/2025	-0,92%	-0,11	11,84	12,00	11,72	12,02	541M	35.727
20/02/2025	-0,25%	-0,03	11,95	12,01	11,92	12,10	316M	23.535
19/02/2025	-1,80%	-0,22	11,98	12,12	11,94	12,15	457M	28.251
18/02/2025	-0,08%	-0,01	12,20	12,27	12,12	12,34	315M	26.125
17/02/2025	0,16%	0,02	12,21	12,29	12,19	12,34	214M	22.921
14/02/2025	2,61%	0,31	12,19	11,98	11,97	12,25	571M	29.270
13/02/2025	1,37%	0,16	11,88	11,76	11,72	12,02	534M	32.044
12/02/2025	-4,56%	-0,56	11,72	12,05	11,42	12,05	1.445M	90.169
11/02/2025	2,33%	0,28	12,28	12,05	12,03	12,37	493M	26.904
10/02/2025	0,08%	0,01	12,00	12,00	11,98	12,37	384M	21.057
07/02/2025	-3,93%	-0,49	11,99	12,30	11,86	12,43	1.569M	67.105
06/02/2025	1,38%	0,17	12,48	12,23	12,10	12,58	566M	31.479
05/02/2025	2,33%	0,28	12,31	12,15	11,91	12,38	516M	35.904
04/02/2025	-0,33%	-0,04	12,03	12,03	11,88	12,17	434M	32.072
03/02/2025	-0,17%	-0,02	12,07	12,09	11,92	12,17	390M	37.319
31/01/2025	-0,41%	-0,05	12,09	12,14	12,01	12,45	458M	40.832
30/01/2025	5,47%	0,63	12,14	11,54	11,51	12,25	686M	40.377
29/01/2025	-1,03%	-0,12	11,51	11,73	11,47	11,73	388M	23.724
28/01/2025	0,43%	0,05	11,63	11,55	11,43	11,73	288M	24.612
27/01/2025	2,48%	0,28	11,58	11,32	11,28	11,58	924M	47.101
24/01/2025	-0,79%	-0,09	11,30	11,40	11,21	11,41	516M	34.279
23/01/2025	-0,78%	-0,09	11,39	11,50	11,31	11,66	413M	26.370
22/01/2025	-1,37%	-0,16	11,48	11,73	11,43	11,73	489M	70.620
21/01/2025	0,09%	0,01	11,64	11,65	11,58	11,72	303M	30.291
20/01/2025	0,35%	0,04	11,63	11,54	11,45	11,64	207M	24.073
17/01/2025	-1,19%	-0,14	11,59	11,77	11,50	11,80	706M	34.180
16/01/2025	-0,85%	-0,10	11,73	11,82	11,59	11,83	439M	32.085
15/01/2025	3,50%	0,40	11,83	11,53	11,51	11,89	502M	35.237
14/01/2025	1,87%	0,21	11,43	11,23	11,06	11,49	493M	33.431
13/01/2025	0,36%	0,04	11,22	11,11	11,10	11,38	411M	34.554
10/01/2025	-1,24%	-0,14	11,18	11,32	11,07	11,33	519M	49.071
09/01/2025	-0,70%	-0,08	11,32	11,40	11,28	11,42	208M	18.731
08/01/2025	-1,55%	-0,18	11,40	11,50	11,32	11,56	402M	38.673
07/01/2025	1,40%	0,16	11,58	11,53	11,46	11,70	370M	30.081
06/01/2025	1,96%	0,22	11,42	11,34	11,28	11,58	350M	31.209
03/01/2025	-1,75%	-0,20	11,20	11,40	11,13	11,44	311M	36.752
02/01/2025	-1,38%	-0,16	11,40	11,31	11,13	11,50	355M	39.836
30/12/2024	0,09%	0,01	11,56	11,67	11,54	11,69	288M	26.126
27/12/2024	-0,77%	-0,09	11,55	11,70	11,53	11,73	225M	23.235
26/12/2024	0,78%	0,09	11,64	11,57	11,53	11,75	206M	22.308
23/12/2024	-1,79%	-0,21	11,55	11,70	11,46	11,75	325M	59.210
20/12/2024	2,26%	0,26	11,76	11,57	11,48	11,90	737M	54.037
19/12/2024	0,09%	0,01	11,50	11,52	11,37	11,63	457M	46.605
18/12/2024	-4,17%	-0,50	11,49	11,91	11,36	11,91	816M	69.723
17/12/2024	0,76%	0,09	11,99	11,97	11,63	12,09	796M	59.325
16/12/2024	-1,65%	-0,20	11,90	12,13	11,82	12,14	632M	43.077
13/12/2024	-1,31%	-0,16	12,10	12,30	12,09	12,37	301M	28.293
12/12/2024	-3,46%	-0,44	12,26	12,60	12,20	12,60	592M	57.857
11/12/2024	1,76%	0,22	12,70	12,54	12,33	12,88	579M	40.426
10/12/2024	1,96%	0,24	12,48	12,30	12,18	12,57	407M	33.500
09/12/2024	-0,65%	-0,08	12,24	12,35	12,18	12,49	426M	42.079
06/12/2024	-2,30%	-0,29	12,32	12,61	12,28	12,62	325M	36.326
05/12/2024	1,37%	0,17	12,61	12,61	12,55	12,80	412M	34.240
04/12/2024	1,14%	0,14	12,44	12,28	12,27	12,51	416M	50.488
03/12/2024	-0,49%	-0,06	12,30	12,42	12,24	12,47	419M	37.612
02/12/2024	-2,14%	-0,27	12,36	12,60	12,30	12,64	814M	85.839
29/11/2024	-1,02%	-0,13	12,63	12,78	12,32	12,84	1.208M	91.845
28/11/2024	-4,20%	-0,56	12,76	13,30	12,75	13,33	751M	37.736
27/11/2024	-2,70%	-0,37	13,32	13,69	13,16	13,73	923M	61.262
26/11/2024	0,66%	0,09	13,69	13,62	13,56	13,86	368M	32.560
25/11/2024	-1,45%	-0,20	13,60	13,67	13,54	13,75	534M	35.807
22/11/2024	0,22%	0,03	13,80	13,84	13,66	13,85	285M	34.200
21/11/2024	-0,36%	-0,05	13,77	13,67	13,66	13,90	513M	29.896
19/11/2024	0,73%	0,10	13,82	13,71	13,66	13,88	282M	23.837
18/11/2024	1,40%	0,19	13,72	13,45	13,45	13,82	498M	37.573
14/11/2024	0,37%	0,05	13,53	13,49	13,35	13,71	526M	29.676
13/11/2024	0,67%	0,09	13,48	13,40	13,30	13,49	407M	33.850
12/11/2024	-0,52%	-0,07	13,39	13,49	13,32	13,49	402M	29.857
11/11/2024	-0,37%	-0,05	13,46	13,51	13,37	13,55	492M	34.068
08/11/2024	-1,10%	-0,15	13,51	13,55	13,36	13,56	595M	47.359
07/11/2024	-1,09%	-0,15	13,66	13,75	13,55	13,88	482M	39.413
06/11/2024	-0,86%	-0,12	13,81	13,79	13,55	13,85	842M	57.297
05/11/2024	-1,28%	-0,18	13,93	14,05	13,86	14,12	1.127M	39.764
04/11/2024	0,00%	0,00	14,11	14,20	13,94	14,30	489M	37.713
01/11/2024	-1,81%	-0,26	14,11	14,46	14,05	14,47	881M	65.807
31/10/2024	-4,39%	-0,66	14,37	14,50	14,25	14,72	1.219M	67.151
30/10/2024	0,33%	0,05	15,03	15,00	14,88	15,05	431M	27.491
29/10/2024	-1,45%	-0,22	14,98	15,29	14,96	15,39	489M	38.292
28/10/2024	1,81%	0,27	15,20	15,05	15,04	15,35	350M	43.881
25/10/2024	-1,45%	-0,22	14,93	15,16	14,87	15,21	473M	30.208
24/10/2024	0,20%	0,03	15,15	15,05	15,03	15,29	372M	29.868
23/10/2024	-0,40%	-0,06	15,12	15,05	14,94	15,18	298M	31.079
22/10/2024	-0,65%	-0,10	15,18	15,10	15,03	15,39	493M	49.940
21/10/2024	-0,26%	-0,04	15,28	15,36	15,23	15,40	351M	32.750
18/10/2024	0,79%	0,12	15,32	15,25	15,12	15,44	609M	39.603
17/10/2024	0,66%	0,10	15,20	14,94	14,87	15,29	445M	61.228
16/10/2024	-0,33%	-0,05	15,10	15,11	14,97	15,26	840M	57.384
15/10/2024	0,87%	0,13	15,15	15,05	15,01	15,24	454M	50.829
14/10/2024	1,49%	0,22	15,02	14,79	14,78	15,08	341M	37.734
11/10/2024	-1,33%	-0,20	14,80	14,98	14,73	15,00	524M	32.888
10/10/2024	0,54%	0,08	15,00	14,92	14,82	15,02	328M	36.392
09/10/2024	-1,97%	-0,30	14,92	15,12	14,83	15,20	468M	38.164
08/10/2024	0,13%	0,02	15,22	15,06	15,06	15,35	341M	40.699
07/10/2024	0,93%	0,14	15,20	15,20	15,12	15,43	431M	43.783
04/10/2024	0,13%	0,02	15,06	14,93	14,90	15,31	357M	44.115
03/10/2024	-1,05%	-0,16	15,04	15,10	14,94	15,21	518M	37.473
02/10/2024	3,47%	0,51	15,20	15,03	15,01	15,31	739M	45.504
01/10/2024	-0,07%	-0,01	14,69	14,62	14,51	14,82	437M	31.022
30/09/2024	-1,61%	-0,24	14,70	14,93	14,65	15,00	548M	47.583
27/09/2024	0,88%	0,13	14,94	14,78	14,73	15,16	661M	46.374
26/09/2024	2,56%	0,37	14,81	14,53	14,48	14,84	863M	59.678
25/09/2024	0,63%	0,09	14,44	14,40	14,35	14,53	639M	40.162
24/09/2024	-0,14%	-0,02	14,35	14,55	14,26	14,57	647M	59.944
23/09/2024	-2,58%	-0,38	14,37	14,68	14,33	14,68	654M	36.128
20/09/2024	-1,86%	-0,28	14,75	15,10	14,64	15,12	856M	60.251
19/09/2024	-1,38%	-0,21	15,03	15,30	14,99	15,30	576M	52.634
18/09/2024	-0,59%	-0,09	15,24	15,25	15,17	15,43	490M	35.867
17/09/2024	-0,65%	-0,10	15,33	15,35	15,22	15,38	521M	37.071
16/09/2024	-0,77%	-0,12	15,43	15,54	15,29	15,60	429M	33.515
13/09/2024	0,00%	0,00	15,55	15,50	15,40	15,77	431M	23.477
12/09/2024	-0,45%	-0,07	15,55	15,56	15,38	15,67	338M	22.135
11/09/2024	-1,14%	-0,18	15,62	15,79	15,58	15,83	309M	21.801
10/09/2024	0,32%	0,05	15,80	15,68	15,53	15,85	431M	22.556
09/09/2024	0,32%	0,05	15,75	15,70	15,67	15,88	265M	27.717
06/09/2024	-1,94%	-0,31	15,70	16,05	15,62	16,07	303M	24.034
05/09/2024	0,88%	0,14	16,01	15,83	15,78	16,15	478M	29.675
04/09/2024	0,76%	0,12	15,87	15,84	15,80	16,11	534M	38.738
03/09/2024	0,96%	0,15	15,75	15,60	15,60	15,89	426M	36.194
02/09/2024	-0,26%	-0,04	15,60	15,50	15,45	15,63	266M	38.362
30/08/2024	0,06%	0,01	15,64	15,54	15,49	15,67	801M	30.536
29/08/2024	-0,26%	-0,04	15,63	15,60	15,51	15,68	462M	27.377
28/08/2024	1,62%	0,25	15,67	15,30	15,17	15,77	422M	35.520
27/08/2024	-1,22%	-0,19	15,42	15,62	15,40	15,62	289M	26.809
26/08/2024	-0,32%	-0,05	15,61	15,66	15,57	15,69	217M	24.026
23/08/2024	0,90%	0,14	15,66	15,62	15,62	15,94	532M	48.098
22/08/2024	-0,70%	-0,11	15,52	15,58	15,47	15,63	526M	46.954
21/08/2024	-0,45%	-0,07	15,63	15,70	15,57	15,76	405M	28.637
20/08/2024	0,38%	0,06	15,70	15,76	15,41	15,79	476M	41.701
19/08/2024	4,48%	0,67	15,64	15,11	15,10	15,88	1.151M	69.011
16/08/2024	-1,25%	-0,19	14,97	15,23	14,85	15,29	747M	56.533
15/08/2024	1,00%	0,15	15,16	15,07	15,01	15,23	482M	39.194
14/08/2024	0,87%	0,13	15,01	14,85	14,85	15,12	800M	53.059
13/08/2024	1,22%	0,18	14,88	14,77	14,71	14,97	548M	43.294
12/08/2024	0,68%	0,10	14,70	14,62	14,56	14,74	354M	45.680
09/08/2024	2,46%	0,35	14,60	14,25	14,23	14,69	548M	81.805
08/08/2024	1,14%	0,16	14,25	14,08	14,06	14,39	631M	53.914
07/08/2024	0,21%	0,03	14,09	14,17	13,93	14,51	835M	3.981
06/08/2024	3,31%	0,45	14,06	13,86	13,80	14,18	1.461M	65.001
05/08/2024	7,59%	0,96	13,61	12,85	12,65	13,76	1.778M	51.809
02/08/2024	0,48%	0,06	12,65	12,66	12,52	12,75	731M	53.953
01/08/2024	1,29%	0,16	12,59	12,46	12,45	12,68	745M	58.588
31/07/2024	0,24%	0,03	12,43	12,40	12,38	12,48	400M	23.965
30/07/2024	-0,80%	-0,10	12,40	12,45	12,36	12,48	261M	23.004
29/07/2024	0,40%	0,05	12,50	12,45	12,35	12,52	261M	17.929
26/07/2024	0,81%	0,10	12,45	12,36	12,31	12,48	567M	15.787
25/07/2024	-1,59%	-0,20	12,35	12,51	12,34	12,56	342M	24.248
24/07/2024	0,08%	0,01	12,55	12,58	12,51	12,65	218M	26.419
23/07/2024	-0,71%	-0,09	12,54	12,61	12,51	12,63	284M	38.089
22/07/2024	1,12%	0,14	12,63	12,54	12,51	12,67	263M	22.981
19/07/2024	-0,56%	-0,07	12,49	12,65	12,49	12,70	397M	17.873
18/07/2024	-1,88%	-0,24	12,56	12,76	12,56	12,80	288M	29.152
17/07/2024	1,19%	0,15	12,80	12,64	12,61	12,80	294M	29.250
16/07/2024	0,32%	0,04	12,65	12,62	12,54	12,69	358M	25.470
15/07/2024	-0,24%	-0,03	12,61	12,68	12,58	12,70	233M	24.229
12/07/2024	-0,24%	-0,03	12,64	12,68	12,58	12,68	365M	22.975
11/07/2024	0,00%	0,00	12,67	12,72	12,61	12,79	447M	30.260
10/07/2024	1,69%	0,21	12,67	12,55	12,49	12,72	416M	29.868
09/07/2024	0,00%	0,00	12,46	12,42	12,35	12,56	232M	19.172
08/07/2024	0,00%	0,00	12,46	12,41	12,38	12,61	421M	40.522
05/07/2024	1,14%	0,14	12,46	12,34	12,25	12,50	511M	29.056
04/07/2024	0,41%	0,05	12,32	12,38	12,24	12,38	169M	16.948
03/07/2024	0,33%	0,04	12,27	12,32	12,23	12,38	382M	31.886
02/07/2024	-0,33%	-0,04	12,23	12,26	12,20	12,34	325M	23.547
01/07/2024	-0,89%	-0,11	12,27	12,43	12,23	12,48	229M	24.446
28/06/2024	-0,32%	-0,04	12,38	12,42	12,31	12,48	393M	34.397
27/06/2024	0,40%	0,05	12,42	12,39	12,27	12,46	247M	23.740
26/06/2024	0,24%	0,03	12,37	12,29	12,14	12,37	439M	40.167
25/06/2024	-0,80%	-0,10	12,34	12,45	12,31	12,45	333M	22.904
24/06/2024	0,32%	0,04	12,44	12,45	12,37	12,57	362M	27.210
21/06/2024	-0,08%	-0,01	12,40	12,33	12,33	12,50	792M	38.598
20/06/2024	-0,24%	-0,03	12,41	12,50	12,33	12,58	416M	59.870
19/06/2024	0,48%	0,06	12,44	12,40	12,18	12,46	365M	45.979
18/06/2024	-4,55%	-0,59	12,38	12,69	12,34	12,75	495M	69.185
17/06/2024	1,09%	0,14	12,97	12,85	12,81	13,01	769M	81.099
14/06/2024	1,02%	0,13	12,83	12,72	12,63	12,86	558M	45.515
13/06/2024	0,08%	0,01	12,70	12,70	12,68	12,85	537M	54.450
12/06/2024	-1,86%	-0,24	12,69	12,97	12,65	13,01	751M	59.196
11/06/2024	0,54%	0,07	12,93	12,91	12,88	13,01	320M	56.298
10/06/2024	-0,69%	-0,09	12,86	12,95	12,82	12,98	319M	69.401
07/06/2024	-0,77%	-0,10	12,95	12,99	12,92	13,11	1.713M	7.132
06/06/2024	2,11%	0,27	13,05	12,82	12,76	13,07	351M	25.953
05/06/2024	-0,54%	-0,07	12,78	12,84	12,74	12,91	305M	18.066
04/06/2024	0,78%	0,10	12,85	12,73	12,62	12,93	565M	24.230
03/06/2024	0,63%	0,08	12,75	12,72	12,66	12,85	387M	23.699
31/05/2024	-0,94%	-0,12	12,67	12,78	12,67	12,88	646M	33.665
29/05/2024	-1,01%	-0,13	12,79	12,84	12,65	12,85	377M	28.104
28/05/2024	-0,08%	-0,01	12,92	13,06	12,86	13,07	339M	45.129
27/05/2024	-0,31%	-0,04	12,93	12,95	12,90	13,03	143M	11.339
24/05/2024	0,70%	0,09	12,97	12,92	12,87	13,05	442M	23.207
23/05/2024	-1,68%	-0,22	12,88	13,12	12,83	13,15	613M	39.176
22/05/2024	-2,24%	-0,30	13,10	13,33	13,10	13,35	480M	34.857
21/05/2024	0,53%	0,07	13,40	13,35	13,31	13,46	351M	19.097
20/05/2024	-0,74%	-0,10	13,33	13,40	13,32	13,45	361M	22.575
17/05/2024	0,52%	0,07	13,43	13,33	13,28	13,51	422M	18.750
16/05/2024	0,53%	0,07	13,36	13,35	13,24	13,40	407M	45.542
15/05/2024	-0,97%	-0,13	13,29	13,40	13,23	13,40	415M	37.301
14/05/2024	-0,07%	-0,01	13,42	13,43	13,27	13,48	561M	30.997
13/05/2024	0,45%	0,06	13,43	13,40	13,32	13,46	284M	27.574
10/05/2024	-0,59%	-0,08	13,37	13,45	13,35	13,58	515M	22.099
09/05/2024	-2,54%	-0,35	13,45	13,65	13,36	13,67	813M	59.495
08/05/2024	0,22%	0,03	13,80	13,69	13,56	13,84	320M	14.965
07/05/2024	0,00%	0,00	13,77	13,80	13,71	13,85	415M	30.887
06/05/2024	-0,07%	-0,01	13,77	13,77	13,69	13,84	416M	31.561
03/05/2024	-0,43%	-0,06	13,78	13,98	13,67	14,06	845M	67.935
02/05/2024	-1,14%	-0,16	13,84	14,32	13,68	14,32	1.107M	61.465
30/04/2024	-0,43%	-0,06	14,00	14,10	13,90	14,28	853M	62.937
29/04/2024	1,30%	0,18	14,06	13,89	13,84	14,06	360M	23.559
26/04/2024	1,61%	0,22	13,88	13,74	13,70	14,00	330M	17.518
25/04/2024	-0,07%	-0,01	13,66	13,65	13,61	13,78	247M	17.145
24/04/2024	0,00%	0,00	13,67	13,70	13,53	13,72	296M	24.442
23/04/2024	0,66%	0,09	13,67	13,50	13,47	13,75	403M	22.557
22/04/2024	-0,44%	-0,06	13,58	13,70	13,54	13,75	335M	23.000
19/04/2024	-0,94%	-0,13	13,64	13,72	13,61	13,80	682M	36.600
18/04/2024	-0,43%	-0,06	13,77	13,85	13,67	13,95	562M	26.134
17/04/2024	-0,50%	-0,07	13,83	13,93	13,68	13,97	381M	32.589
16/04/2024	-0,71%	-0,10	13,90	13,93	13,84	14,02	557M	39.650
15/04/2024	-1,48%	-0,21	14,00	14,25	13,95	14,29	422M	26.592
12/04/2024	-1,25%	-0,18	14,21	14,35	14,13	14,37	320M	24.060
11/04/2024	-0,07%	-0,01	14,39	14,36	14,23	14,44	290M	23.436
10/04/2024	-2,11%	-0,31	14,40	14,68	14,36	14,71	415M	39.911
09/04/2024	0,62%	0,09	14,71	14,67	14,62	14,81	342M	26.840
08/04/2024	0,69%	0,10	14,62	14,56	14,53	14,78	344M	29.064
05/04/2024	-0,27%	-0,04	14,52	14,58	14,41	14,64	272M	21.762
04/04/2024	0,62%	0,09	14,56	14,52	14,52	14,88	789M	59.510
03/04/2024	1,97%	0,28	14,47	14,20	14,09	14,58	734M	32.762
02/04/2024	0,42%	0,06	14,19	14,11	14,05	14,31	353M	21.554
01/04/2024	-0,91%	-0,13	14,13	14,36	14,04	14,39	344M	17.954
28/03/2024	-0,70%	-0,10	14,26	14,36	14,22	14,48	371M	24.311
27/03/2024	1,56%	0,22	14,36	14,14	14,03	14,46	513M	22.477
26/03/2024	1,43%	0,20	14,14	13,91	13,89	14,20	271M	17.741
25/03/2024	-0,14%	-0,02	13,94	13,94	13,84	14,07	445M	19.771
22/03/2024	-1,27%	-0,18	13,96	14,13	13,86	14,16	398M	35.947
21/03/2024	-1,12%	-0,16	14,14	14,30	14,11	14,31	280M	24.862
20/03/2024	1,27%	0,18	14,30	14,13	14,10	14,32	498M	28.194
19/03/2024	-0,56%	-0,08	14,12	14,25	14,08	14,30	237M	22.039
18/03/2024	0,64%	0,09	14,20	14,20	14,12	14,27	213M	20.823
15/03/2024	-1,54%	-0,22	14,11	14,34	14,10	14,39	437M	28.375
14/03/2024	0,63%	0,09	14,33	14,24	14,18	14,39	596M	46.896
13/03/2024	1,06%	0,15	14,24	14,09	14,08	14,40	361M	55.801
12/03/2024	1,22%	0,17	14,09	13,95	13,91	14,16	601M	53.889
11/03/2024	0,58%	0,08	13,92	13,81	13,78	13,97	377M	31.628
08/03/2024	0,58%	0,08	13,84	13,74	13,67	13,96	439M	26.960
07/03/2024	-0,43%	-0,06	13,76	13,83	13,70	13,87	295M	28.063
06/03/2024	0,73%	0,10	13,82	13,80	13,75	14,01	439M	31.968
05/03/2024	0,51%	0,07	13,72	13,66	13,58	13,81	431M	31.864
04/03/2024	-1,09%	-0,15	13,65	13,78	13,63	13,83	435M	41.342
01/03/2024	0,36%	0,05	13,80	13,79	13,69	13,86	407M	23.778
29/02/2024	-1,50%	-0,21	13,75	13,93	13,57	13,95	860M	35.137
28/02/2024	-0,43%	-0,06	13,96	13,99	13,88	14,10	308M	21.500
27/02/2024	1,59%	0,22	14,02	13,90	13,82	14,14	638M	37.611
26/02/2024	-0,14%	-0,02	13,80	13,85	13,66	13,85	301M	30.166
23/02/2024	-1,29%	-0,18	13,82	14,03	13,77	14,10	483M	29.185
22/02/2024	0,57%	0,08	14,00	13,96	13,91	14,11	599M	28.262
21/02/2024	-0,36%	-0,05	13,92	14,00	13,78	14,01	601M	30.979
20/02/2024	2,34%	0,32	13,97	13,70	13,63	14,02	1.187M	53.660
19/02/2024	1,26%	0,17	13,65	13,50	13,39	13,70	381M	32.661
16/02/2024	0,37%	0,05	13,48	13,52	13,35	13,62	743M	43.348
15/02/2024	0,45%	0,06	13,43	13,46	13,38	13,63	671M	52.154
14/02/2024	-0,67%	-0,09	13,37	13,42	13,22	13,54	626M	42.872
09/02/2024	-0,74%	-0,10	13,46	13,66	13,18	13,75	1.340M	72.512
08/02/2024	-2,87%	-0,40	13,56	13,88	13,36	14,07	2.126M	94.703
07/02/2024	-15,90%	-2,64	13,96	15,35	13,87	15,58	4.931M	19.224
06/02/2024	6,21%	0,97	16,60	15,79	15,69	16,64	1.623M	27.289
05/02/2024	2,02%	0,31	15,63	15,32	15,32	15,67	490M	35.772
02/02/2024	0,00%	0,00	15,32	15,30	15,07	15,43	631M	43.333
01/02/2024	-0,20%	-0,03	15,32	15,40	15,12	15,45	501M	31.258
31/01/2024	0,52%	0,08	15,35	15,25	15,22	15,59	509M	34.812
30/01/2024	-0,72%	-0,11	15,27	15,40	15,27	15,51	545M	30.607
29/01/2024	-0,90%	-0,14	15,38	15,50	15,34	15,52	266M	16.783
26/01/2024	1,04%	0,16	15,52	15,40	15,35	15,62	354M	24.121
25/01/2024	0,26%	0,04	15,36	15,34	15,30	15,45	466M	16.258
24/01/2024	-0,39%	-0,06	15,32	15,44	15,25	15,54	557M	41.340
23/01/2024	-0,52%	-0,08	15,38	15,55	15,33	15,56	574M	40.511
22/01/2024	-1,15%	-0,18	15,46	15,65	15,32	15,77	479M	38.998
19/01/2024	-0,19%	-0,03	15,64	15,70	15,44	15,77	964M	27.760
18/01/2024	-0,57%	-0,09	15,67	15,82	15,46	15,82	666M	37.833
17/01/2024	0,19%	0,03	15,76	15,71	15,66	15,89	564M	59.795
16/01/2024	-0,88%	-0,14	15,73	15,87	15,63	15,88	760M	39.209
15/01/2024	0,38%	0,06	15,87	15,75	15,65	15,89	186M	22.928
12/01/2024	-0,82%	-0,13	15,81	15,90	15,71	16,02	627M	47.159
11/01/2024	-0,50%	-0,08	15,94	16,00	15,86	16,13	494M	45.373
10/01/2024	-1,72%	-0,28	16,02	16,25	16,01	16,34	635M	58.413
09/01/2024	-2,69%	-0,45	16,30	16,51	16,23	16,55	808M	69.808
08/01/2024	-0,77%	-0,13	16,75	16,88	16,74	16,97	354M	40.337
05/01/2024	2,18%	0,36	16,88	16,52	16,45	16,96	518M	31.931
04/01/2024	-1,37%	-0,23	16,52	16,76	16,52	16,85	521M	39.899
03/01/2024	0,00%	0,00	16,75	16,69	16,66	16,94	345M	29.919
02/01/2024	-1,99%	-0,34	16,75	16,95	16,67	17,01	533M	36.017
28/12/2023	0,65%	0,11	17,09	17,00	16,95	17,13	253M	15.499
27/12/2023	0,59%	0,10	16,98	16,85	16,74	17,06	303M	27.415
26/12/2023	0,30%	0,05	16,88	16,83	16,80	16,93	226M	17.467
22/12/2023	-2,55%	-0,44	16,83	16,72	16,54	16,92	614M	37.697
21/12/2023	0,06%	0,01	17,27	17,42	17,15	17,48	521M	59.905
20/12/2023	-1,65%	-0,29	17,26	17,51	17,26	17,54	503M	41.054
19/12/2023	0,00%	0,00	17,55	17,55	17,39	17,74	551M	62.786
18/12/2023	0,75%	0,13	17,55	17,54	17,28	17,65	1.198M	68.998
15/12/2023	0,99%	0,17	17,42	17,24	17,23	17,51	1.295M	96.524
14/12/2023	1,71%	0,29	17,25	17,00	16,98	17,39	1.084M	44.750
13/12/2023	4,37%	0,71	16,96	16,28	16,25	17,01	1.219M	24.059
12/12/2023	-0,49%	-0,08	16,25	16,55	16,16	16,57	1.856M	2.852
11/12/2023	-0,79%	-0,13	16,33	16,38	16,27	16,51	283M	20.740
08/12/2023	1,60%	0,26	16,46	16,23	16,05	16,56	665M	40.882
07/12/2023	0,25%	0,04	16,20	16,25	16,09	16,31	427M	26.920
06/12/2023	-1,04%	-0,17	16,16	16,37	16,15	16,47	547M	44.000
05/12/2023	0,93%	0,15	16,33	16,25	16,17	16,43	541M	46.083
04/12/2023	-0,86%	-0,14	16,18	16,22	16,12	16,39	394M	41.759
01/12/2023	0,31%	0,05	16,32	16,30	16,10	16,34	713M	42.784
30/11/2023	0,87%	0,14	16,27	16,15	16,13	16,33	879M	50.104
29/11/2023	-0,49%	-0,08	16,13	16,37	16,12	16,49	585M	44.973
28/11/2023	0,93%	0,15	16,21	16,02	15,93	16,28	705M	42.899
27/11/2023	-0,62%	-0,10	16,06	16,18	15,96	16,23	406M	42.600
24/11/2023	0,06%	0,01	16,16	16,07	16,01	16,24	466M	40.230
23/11/2023	2,67%	0,42	16,15	16,38	16,12	16,65	1.145M	70.285
22/11/2023	2,08%	0,32	15,73	15,51	15,43	15,89	615M	48.696
21/11/2023	-0,39%	-0,06	15,41	15,46	15,32	15,53	263M	28.272
20/11/2023	0,26%	0,04	15,47	15,44	15,29	15,49	411M	31.654
17/11/2023	-0,90%	-0,14	15,43	15,57	15,35	15,60	533M	40.136
16/11/2023	3,46%	0,52	15,57	15,09	15,05	15,57	933M	81.861
14/11/2023	2,10%	0,31	15,05	14,80	14,71	15,09	636M	61.615
13/11/2023	-1,99%	-0,30	14,74	14,93	14,62	15,04	698M	46.918
10/11/2023	-1,44%	-0,22	15,04	14,87	14,69	15,12	992M	56.385
09/11/2023	0,20%	0,03	15,26	15,25	14,99	15,50	692M	41.744
08/11/2023	0,53%	0,08	15,23	15,15	15,01	15,31	508M	31.983
07/11/2023	2,64%	0,39	15,15	14,75	14,70	15,28	1.215M	72.654
06/11/2023	-0,07%	-0,01	14,76	14,87	14,61	14,89	352M	34.128
03/11/2023	4,60%	0,65	14,77	14,48	14,37	14,88	1.040M	82.169
01/11/2023	0,93%	0,13	14,12	14,00	13,96	14,19	598M	45.555
31/10/2023	-1,41%	-0,20	13,99	14,19	13,95	14,19	460M	26.877
30/10/2023	-1,11%	-0,16	14,19	14,43	14,10	14,48	539M	34.068
27/10/2023	-1,03%	-0,15	14,35	14,47	14,23	14,62	622M	37.257
26/10/2023	2,55%	0,36	14,50	14,19	14,11	14,52	754M	38.346
25/10/2023	-0,28%	-0,04	14,14	14,36	14,10	14,66	629M	37.066
24/10/2023	0,00%	0,00	14,18	14,30	14,02	14,40	500M	33.509
23/10/2023	0,14%	0,02	14,18	14,15	14,12	14,29	358M	24.562
20/10/2023	-1,87%	-0,27	14,16	14,40	14,16	14,51	413M	28.444
19/10/2023	0,49%	0,07	14,43	14,34	14,29	14,64	351M	31.154
18/10/2023	-0,90%	-0,13	14,36	14,42	14,33	14,59	466M	38.202
17/10/2023	-1,02%	-0,15	14,49	14,54	14,40	14,68	407M	39.648
16/10/2023	1,04%	0,15	14,64	14,58	14,47	14,72	356M	28.403
13/10/2023	-1,50%	-0,22	14,49	14,65	14,47	14,74	456M	33.060
11/10/2023	1,45%	0,21	14,71	14,48	14,38	14,72	462M	37.736
10/10/2023	1,12%	0,16	14,50	14,40	14,34	14,60	305M	33.613
09/10/2023	-0,90%	-0,13	14,34	14,40	14,20	14,41	300M	28.314
06/10/2023	0,21%	0,03	14,47	14,30	14,07	14,53	422M	30.054
05/10/2023	0,42%	0,06	14,44	14,64	14,30	14,74	583M	51.197
04/10/2023	3,38%	0,47	14,38	13,95	13,89	14,44	651M	59.586
03/10/2023	-1,35%	-0,19	13,91	14,04	13,87	14,09	323M	34.024
02/10/2023	-1,40%	-0,20	14,10	14,32	14,05	14,40	314M	28.797
29/09/2023	0,35%	0,05	14,30	14,33	14,14	14,38	294M	22.656
28/09/2023	2,37%	0,33	14,25	13,92	13,89	14,30	424M	37.681
27/09/2023	-0,29%	-0,04	13,92	13,99	13,84	14,27	582M	39.004
26/09/2023	-1,06%	-0,15	13,96	14,09	13,91	14,09	494M	53.876
25/09/2023	-0,28%	-0,04	14,11	14,16	14,06	14,26	419M	27.946
22/09/2023	-0,77%	-0,11	14,15	14,35	14,13	14,38	556M	39.506
21/09/2023	-3,71%	-0,55	14,26	14,56	14,20	14,61	750M	44.266
20/09/2023	0,41%	0,06	14,81	14,82	14,69	14,94	440M	27.558
19/09/2023	-1,14%	-0,17	14,75	14,87	14,67	14,91	379M	28.826
18/09/2023	0,00%	0,00	14,92	14,96	14,75	14,98	250M	22.019
15/09/2023	-0,20%	-0,03	14,92	14,91	14,79	15,00	575M	34.201
14/09/2023	0,40%	0,06	14,95	14,95	14,88	15,07	571M	46.259
13/09/2023	0,40%	0,06	14,89	14,79	14,74	15,00	569M	35.572
12/09/2023	1,23%	0,18	14,83	14,67	14,61	14,86	445M	42.207
11/09/2023	1,88%	0,27	14,65	14,52	14,43	14,75	402M	37.299
08/09/2023	0,00%	0,00	14,38	14,35	14,21	14,63	379M	48.151
06/09/2023	-1,37%	-0,20	14,38	14,66	14,37	14,67	443M	40.063
05/09/2023	-2,15%	-0,32	14,58	14,87	14,57	14,87	566M	55.853
04/09/2023	-0,60%	-0,09	14,90	14,94	14,81	15,04	191M	22.008
01/09/2023	0,27%	0,04	14,99	15,05	14,94	15,17	312M	27.562
31/08/2023	-1,39%	-0,21	14,95	15,11	14,86	15,13	709M	27.634
30/08/2023	-2,13%	-0,33	15,16	15,52	15,12	15,54	375M	27.720
29/08/2023	1,18%	0,18	15,49	15,40	15,33	15,72	445M	43.246
28/08/2023	3,24%	0,48	15,31	14,85	14,79	15,43	634M	33.093
25/08/2023	-1,26%	-0,19	14,83	15,07	14,74	15,10	320M	33.014
24/08/2023	-2,40%	-0,37	15,02	15,44	14,96	15,44	437M	29.578
23/08/2023	1,38%	0,21	15,39	15,17	15,09	15,43	405M	35.885
22/08/2023	0,66%	0,10	15,18	15,15	15,05	15,22	389M	28.588
21/08/2023	-0,72%	-0,11	15,08	15,19	14,98	15,20	282M	28.262
18/08/2023	0,66%	0,10	15,19	15,06	14,99	15,23	370M	24.567
17/08/2023	-1,05%	-0,16	15,09	15,32	14,95	15,32	749M	48.336
16/08/2023	-0,52%	-0,08	15,25	15,34	15,20	15,53	624M	42.533
15/08/2023	0,26%	0,04	15,33	15,35	15,15	15,38	463M	29.126
14/08/2023	-0,52%	-0,08	15,29	15,31	15,18	15,37	428M	31.907
11/08/2023	-0,58%	-0,09	15,37	15,50	15,28	15,57	678M	35.936
10/08/2023	0,85%	0,13	15,46	15,43	15,36	15,62	427M	26.633
09/08/2023	-0,52%	-0,08	15,33	15,41	15,10	15,41	566M	55.025
08/08/2023	0,46%	0,07	15,41	15,23	15,13	15,54	503M	32.949
07/08/2023	-0,71%	-0,11	15,34	15,50	15,26	15,73	698M	52.183
04/08/2023	-6,65%	-1,10	15,45	15,83	15,40	16,08	2.374M	49.519
03/08/2023	-0,72%	-0,12	16,55	16,90	16,49	17,02	877M	49.845
02/08/2023	0,30%	0,05	16,67	16,50	16,46	16,85	576M	37.018
01/08/2023	-0,24%	-0,04	16,62	16,58	16,42	16,69	441M	27.941
31/07/2023	0,91%	0,15	16,66	16,62	16,53	16,73	371M	24.060
28/07/2023	1,10%	0,18	16,51	16,36	16,31	16,63	426M	32.204
27/07/2023	-2,27%	-0,38	16,33	16,71	16,29	16,78	494M	31.087
26/07/2023	1,03%	0,17	16,71	16,49	16,38	16,74	376M	30.985
25/07/2023	-0,36%	-0,06	16,54	16,70	16,33	16,76	752M	53.529
24/07/2023	-2,70%	-0,46	16,60	17,06	16,48	17,16	1.044M	62.554
21/07/2023	3,27%	0,54	17,06	16,49	16,49	17,07	733M	50.338
20/07/2023	0,06%	0,01	16,52	16,67	16,41	16,69	787M	69.768
19/07/2023	-0,36%	-0,06	16,51	16,50	16,38	16,67	405M	39.524
18/07/2023	-0,18%	-0,03	16,57	16,66	16,48	16,76	372M	34.031
17/07/2023	1,59%	0,26	16,60	16,28	16,23	16,66	332M	35.381
14/07/2023	-1,27%	-0,21	16,34	16,61	16,28	16,69	500M	26.693
13/07/2023	2,48%	0,40	16,55	16,22	16,15	16,70	576M	54.739
12/07/2023	-0,92%	-0,15	16,15	16,37	16,14	16,44	307M	25.179
11/07/2023	0,06%	0,01	16,30	16,30	15,90	16,39	488M	42.963
10/07/2023	0,06%	0,01	16,29	16,34	16,18	16,40	312M	25.325
07/07/2023	0,68%	0,11	16,28	16,26	16,20	16,47	355M	25.282
06/07/2023	-2,41%	-0,40	16,17	16,43	16,11	16,50	654M	44.365
05/07/2023	0,18%	0,03	16,57	16,47	16,45	16,70	331M	29.936
04/07/2023	-0,72%	-0,12	16,54	16,59	16,49	16,65	181M	15.312
03/07/2023	1,28%	0,21	16,66	16,60	16,47	16,71	298M	29.843
30/06/2023	1,73%	0,28	16,45	16,31	16,31	16,63	688M	43.108
29/06/2023	0,43%	0,07	16,17	16,10	15,97	16,24	660M	32.752
28/06/2023	-1,65%	-0,27	16,10	16,33	15,99	16,35	782M	47.767
27/06/2023	-0,85%	-0,14	16,37	16,51	16,00	16,51	622M	54.009
26/06/2023	-0,48%	-0,08	16,51	16,60	16,30	16,76	608M	40.061
23/06/2023	-1,25%	-0,21	16,59	16,81	16,45	16,85	724M	39.894
22/06/2023	-2,61%	-0,45	16,80	17,11	16,68	17,16	617M	68.339
21/06/2023	-0,23%	-0,04	17,25	17,29	17,14	17,50	558M	37.516
20/06/2023	0,23%	0,04	17,29	17,19	17,06	17,29	488M	32.602
19/06/2023	1,77%	0,30	17,25	16,98	16,95	17,28	366M	34.065
16/06/2023	0,30%	0,05	16,95	16,88	16,77	17,02	698M	56.204
15/06/2023	0,30%	0,05	16,90	16,85	16,77	17,03	490M	49.817
14/06/2023	0,66%	0,11	16,85	16,84	16,59	16,96	1.021M	57.773
13/06/2023	0,12%	0,02	16,74	16,72	16,64	16,92	755M	47.297
12/06/2023	-0,83%	-0,14	16,72	16,95	16,62	16,98	645M	45.082
09/06/2023	1,69%	0,28	16,86	16,67	16,65	16,94	579M	58.120
07/06/2023	-0,06%	-0,01	16,58	16,74	16,44	16,76	429M	36.063
06/06/2023	1,59%	0,26	16,59	16,40	16,38	16,63	552M	49.013
05/06/2023	1,81%	0,29	16,33	16,20	15,97	16,42	607M	42.279
02/06/2023	1,65%	0,26	16,04	15,97	15,96	16,13	413M	30.451
01/06/2023	1,74%	0,27	15,78	15,55	15,53	15,97	529M	46.695
31/05/2023	-1,21%	-0,19	15,51	15,61	15,51	15,78	755M	34.242
30/05/2023	-2,73%	-0,44	15,70	16,28	15,64	16,30	736M	48.503
29/05/2023	0,12%	0,02	16,14	16,12	16,00	16,20	193M	14.028
26/05/2023	0,00%	0,00	16,12	16,37	15,96	16,50	561M	38.643
25/05/2023	3,60%	0,56	16,12	15,77	15,73	16,25	916M	47.695
24/05/2023	-3,05%	-0,49	15,56	15,96	15,45	15,99	1.325M	63.537
23/05/2023	0,82%	0,13	16,05	15,93	15,91	16,48	1.057M	49.942
22/05/2023	-1,00%	-0,16	15,92	16,05	15,90	16,29	399M	29.684
19/05/2023	2,42%	0,38	16,08	15,80	15,63	16,14	1.302M	69.600
18/05/2023	0,32%	0,05	15,70	15,60	15,51	15,74	470M	33.669
17/05/2023	0,45%	0,07	15,65	15,63	15,49	15,79	490M	33.109
16/05/2023	-0,83%	-0,13	15,58	15,67	15,54	15,87	466M	38.973
15/05/2023	1,55%	0,24	15,71	15,55	15,42	15,76	690M	24.634
12/05/2023	0,45%	0,07	15,47	15,25	15,24	15,53	514M	34.334
11/05/2023	1,32%	0,20	15,40	15,11	15,06	15,49	595M	53.176
10/05/2023	0,20%	0,03	15,20	15,15	15,02	15,28	522M	46.271
09/05/2023	-0,98%	-0,15	15,17	15,18	15,09	15,62	965M	76.607
08/05/2023	3,72%	0,55	15,32	14,82	14,82	15,42	1.818M	35.345
05/05/2023	4,98%	0,70	14,77	14,06	13,89	14,94	1.639M	43.763
04/05/2023	2,33%	0,32	14,07	13,82	13,82	14,22	997M	50.261
03/05/2023	0,73%	0,10	13,75	13,55	13,36	13,83	508M	29.944
02/05/2023	-1,44%	-0,20	13,65	13,87	13,43	13,89	1.045M	43.624
28/04/2023	0,65%	0,09	13,85	13,79	13,60	13,98	474M	30.048
27/04/2023	1,93%	0,26	13,76	13,53	13,49	13,82	913M	37.263
26/04/2023	-1,46%	-0,20	13,50	13,60	13,46	13,77	400M	31.421
25/04/2023	2,24%	0,30	13,70	13,27	13,27	13,72	900M	31.738
24/04/2023	-0,81%	-0,11	13,40	13,48	13,31	13,64	406M	26.311
20/04/2023	0,90%	0,12	13,51	13,42	13,16	13,52	822M	33.988
19/04/2023	-1,83%	-0,25	13,39	13,50	13,35	13,56	610M	40.292
18/04/2023	-0,66%	-0,09	13,64	13,79	13,48	13,86	613M	32.504
17/04/2023	-0,44%	-0,06	13,73	13,72	13,56	13,79	384M	27.781
14/04/2023	-0,14%	-0,02	13,79	13,73	13,60	13,94	577M	38.273
13/04/2023	0,07%	0,01	13,81	13,82	13,62	13,94	456M	30.298
12/04/2023	-0,50%	-0,07	13,80	13,89	13,77	14,20	886M	60.922
11/04/2023	5,24%	0,69	13,87	13,31	13,19	13,87	1.299M	81.408
10/04/2023	1,15%	0,15	13,18	13,08	13,04	13,25	319M	26.446
06/04/2023	-1,44%	-0,19	13,03	13,23	12,95	13,31	426M	28.441
05/04/2023	0,84%	0,11	13,22	13,10	13,03	13,36	683M	45.163
04/04/2023	2,10%	0,27	13,11	12,93	12,88	13,18	606M	24.600
03/04/2023	-2,51%	-0,33	12,84	13,18	12,78	13,22	758M	73.942
31/03/2023	-1,57%	-0,21	13,17	13,37	13,05	13,47	806M	35.656
30/03/2023	3,00%	0,39	13,38	13,21	13,10	13,40	780M	64.830
29/03/2023	0,54%	0,07	12,99	12,96	12,70	13,19	762M	54.348
28/03/2023	-0,15%	-0,02	12,92	12,90	12,81	13,08	391M	29.448
27/03/2023	1,81%	0,23	12,94	12,86	12,76	13,02	580M	24.638
24/03/2023	1,11%	0,14	12,71	12,68	12,39	12,83	510M	37.677
23/03/2023	-3,46%	-0,45	12,57	13,07	12,44	13,12	781M	91.392
22/03/2023	-0,91%	-0,12	13,02	13,14	12,96	13,24	386M	33.497
21/03/2023	0,31%	0,04	13,14	13,19	13,09	13,37	515M	31.730
20/03/2023	-1,73%	-0,23	13,10	13,36	13,04	13,52	457M	47.069
17/03/2023	-4,17%	-0,58	13,33	13,78	13,33	13,82	1.021M	68.621
16/03/2023	2,81%	0,38	13,91	13,52	13,45	14,01	1.171M	78.734
15/03/2023	1,42%	0,19	13,53	13,14	12,95	13,59	943M	78.188
14/03/2023	-0,60%	-0,08	13,34	13,29	13,19	13,55	600M	45.857
13/03/2023	-1,11%	-0,15	13,42	13,50	13,25	13,58	451M	49.290
10/03/2023	-2,86%	-0,40	13,57	13,86	13,48	13,95	549M	49.026
09/03/2023	-0,36%	-0,05	13,97	13,99	13,87	14,16	855M	45.533
08/03/2023	3,09%	0,42	14,02	13,66	13,65	14,12	1.066M	51.546
07/03/2023	2,33%	0,31	13,60	13,27	13,20	13,63	784M	35.187
06/03/2023	3,34%	0,43	13,29	12,95	12,90	13,38	513M	38.801
03/03/2023	0,55%	0,07	12,86	12,84	12,73	12,95	399M	49.955
02/03/2023	-1,46%	-0,19	12,79	12,92	12,79	13,09	426M	36.464
01/03/2023	-0,76%	-0,10	12,98	13,18	12,75	13,18	563M	60.943
28/02/2023	-0,68%	-0,09	13,08	13,21	13,05	13,41	500M	41.835
27/02/2023	-0,98%	-0,13	13,17	13,37	13,09	13,43	329M	41.445
24/02/2023	-3,20%	-0,44	13,30	13,73	13,24	13,79	542M	45.425
23/02/2023	-0,43%	-0,06	13,74	13,83	13,70	13,99	582M	49.095
22/02/2023	-1,00%	-0,14	13,80	13,70	13,56	13,82	503M	38.278
17/02/2023	-0,57%	-0,08	13,94	13,99	13,76	14,07	538M	76.030
16/02/2023	1,89%	0,26	14,02	13,62	13,53	14,09	964M	59.672
15/02/2023	3,93%	0,52	13,76	13,23	13,16	13,85	1.167M	81.457
14/02/2023	0,91%	0,12	13,24	13,13	13,04	13,35	746M	60.784
13/02/2023	3,55%	0,45	13,12	12,70	12,63	13,19	1.133M	71.851
10/02/2023	-8,19%	-1,13	12,67	12,70	12,60	13,13	3.046M	66.750
09/02/2023	-2,54%	-0,36	13,80	14,20	13,79	14,43	812M	49.495
08/02/2023	4,89%	0,66	14,16	13,64	13,51	14,19	1.147M	5
07/02/2023	-0,59%	-0,08	13,50	13,65	13,38	13,66	433M	35.042
06/02/2023	-0,37%	-0,05	13,58	13,63	13,41	13,68	369M	31.495
03/02/2023	-2,22%	-0,31	13,63	13,85	13,57	14,05	548M	48.280
02/02/2023	1,38%	0,19	13,94	13,63	13,61	14,16	1.086M	66.756
01/02/2023	-1,93%	-0,27	13,75	14,02	13,66	14,05	523M	52.496
31/01/2023	1,67%	0,23	14,02	13,86	13,82	14,13	548M	49.351
30/01/2023	0,51%	0,07	13,79	13,62	13,49	13,79	794M	42.280
27/01/2023	-2,97%	-0,42	13,72	14,10	13,65	14,16	785M	53.255
26/01/2023	0,28%	0,04	14,14	14,10	13,97	14,24	517M	36.053
25/01/2023	-0,70%	-0,10	14,10	14,20	13,92	14,31	624M	33.867
24/01/2023	1,07%	0,15	14,20	14,16	14,09	14,29	458M	37.311
23/01/2023	-4,23%	-0,62	14,05	14,70	14,00	14,70	1.028M	61.445
20/01/2023	-1,41%	-0,21	14,67	14,85	14,65	14,96	582M	48.341
19/01/2023	0,20%	0,03	14,88	14,70	14,63	14,91	1.149M	65.101
18/01/2023	1,50%	0,22	14,85	14,80	14,69	14,97	684M	38.979
17/01/2023	0,69%	0,10	14,63	14,54	14,46	14,84	536M	51.362
16/01/2023	-3,07%	-0,46	14,53	14,71	14,44	14,80	645M	47.086
13/01/2023	-0,33%	-0,05	14,99	14,97	14,69	15,05	535M	33.313
12/01/2023	-2,34%	-0,36	15,04	15,31	14,90	15,35	1.476M	79.405
11/01/2023	1,99%	0,30	15,40	15,00	14,96	15,43	1.347M	53.008
10/01/2023	3,71%	0,54	15,10	14,51	14,42	15,20	1.775M	94.854
09/01/2023	-3,32%	-0,50	14,56	14,31	14,21	14,74	1.071M	53.398
06/01/2023	2,80%	0,41	15,06	14,66	14,50	15,08	1.286M	82.130
05/01/2023	4,34%	0,61	14,65	14,11	14,07	14,71	2.370M	65.627
04/01/2023	0,29%	0,04	14,04	14,15	13,66	14,23	2.134M	86.316
03/01/2023	-5,08%	-0,75	14,00	14,76	13,95	14,78	1.824M	78.103
02/01/2023	-2,64%	-0,40	14,75	14,90	14,66	14,99	365M	40.123
29/12/2022	-0,07%	-0,01	15,15	15,25	15,13	15,48	638M	42.870
28/12/2022	3,06%	0,45	15,16	14,75	14,69	15,23	682M	57.626
27/12/2022	-0,47%	-0,07	14,71	14,94	14,56	14,98	1.150M	42.190
26/12/2022	-2,38%	-0,36	14,78	15,09	14,74	15,13	207M	23.651
23/12/2022	1,75%	0,26	15,14	14,95	14,91	15,28	319M	27.027
22/12/2022	0,34%	0,05	14,88	14,90	14,68	15,00	308M	26.666
21/12/2022	0,82%	0,12	14,83	14,84	14,57	14,97	652M	43.134
20/12/2022	3,59%	0,51	14,71	14,18	14,13	14,97	1.247M	84.009
19/12/2022	2,75%	0,38	14,20	13,87	13,85	14,30	499M	47.326
16/12/2022	-0,14%	-0,02	13,82	13,85	13,72	13,97	702M	47.748
15/12/2022	-1,21%	-0,17	13,84	13,90	13,81	14,26	658M	44.590
14/12/2022	2,11%	0,29	14,01	13,60	13,44	14,15	1.065M	2.908
13/12/2022	-2,97%	-0,42	13,72	14,23	13,69	14,30	650M	64.833
12/12/2022	-1,12%	-0,16	14,14	14,29	13,80	14,35	877M	55.006
09/12/2022	-1,72%	-0,25	14,30	14,62	14,29	14,65	430M	43.870
08/12/2022	-2,87%	-0,43	14,55	14,98	14,48	14,98	599M	40.141
07/12/2022	-1,12%	-0,17	14,98	15,03	14,98	15,24	408M	30.457
06/12/2022	2,36%	0,35	15,15	14,93	14,75	15,15	1.092M	32.540
05/12/2022	-3,71%	-0,57	14,80	15,30	14,78	15,31	719M	60.304
02/12/2022	-0,19%	-0,03	15,37	15,40	15,15	15,75	1.349M	45.883
01/12/2022	-1,16%	-0,18	15,40	15,46	15,32	15,63	921M	75.994
30/11/2022	0,45%	0,07	15,58	15,45	15,24	15,64	613M	47.523
29/11/2022	1,17%	0,18	15,51	15,35	15,21	15,71	489M	39.594
28/11/2022	-0,13%	-0,02	15,33	15,38	15,24	15,44	540M	66.625
25/11/2022	-1,85%	-0,29	15,35	15,64	15,30	15,68	486M	32.703
24/11/2022	2,02%	0,31	15,64	15,50	15,39	15,80	391M	29.517
23/11/2022	-0,71%	-0,11	15,33	15,32	15,21	15,45	738M	51.663
22/11/2022	-0,39%	-0,06	15,44	15,58	15,30	15,70	633M	43.043
21/11/2022	-0,70%	-0,11	15,50	15,71	15,23	15,83	723M	60.857
18/11/2022	0,45%	0,07	15,61	15,75	15,58	16,02	1.195M	83.193
17/11/2022	2,17%	0,33	15,54	15,19	15,04	15,55	1.722M	64.637
16/11/2022	0,33%	0,05	15,21	15,29	15,01	15,44	1.055M	83.191
14/11/2022	0,07%	0,01	15,16	15,37	14,82	15,49	1.111M	78.484
11/11/2022	1,68%	0,25	15,15	15,00	14,70	15,50	1.848M	58.747
10/11/2022	-2,93%	-0,45	14,90	15,40	14,84	15,55	2.721M	71.648
09/11/2022	-17,38%	-3,23	15,35	17,20	15,25	17,25	8.064M	24.887
08/11/2022	-0,96%	-0,18	18,58	18,68	18,35	18,73	1.039M	70.293
07/11/2022	-3,30%	-0,64	18,76	19,27	18,74	19,40	988M	53.857
04/11/2022	-1,07%	-0,21	19,40	19,90	19,40	20,01	825M	52.102
03/11/2022	-1,80%	-0,36	19,61	19,60	19,35	19,77	619M	51.556
01/11/2022	0,55%	0,11	19,97	20,10	19,76	20,56	972M	59.124
31/10/2022	2,74%	0,53	19,86	18,75	18,75	20,01	1.157M	66.351
28/10/2022	0,57%	0,11	19,33	19,23	19,12	19,42	451M	29.885
27/10/2022	1,85%	0,35	19,22	19,07	19,00	19,39	634M	47.753
26/10/2022	-4,36%	-0,86	18,87	19,04	18,83	19,32	1.050M	56.761
25/10/2022	-0,60%	-0,12	19,73	19,84	19,67	19,99	492M	31.061
24/10/2022	-4,25%	-0,88	19,85	20,47	19,71	20,56	820M	55.651
21/10/2022	2,12%	0,43	20,73	20,17	20,17	20,84	1.034M	66.368
20/10/2022	1,15%	0,23	20,30	20,10	20,00	20,38	1.003M	61.220
19/10/2022	0,45%	0,09	20,07	19,98	19,84	20,12	591M	33.783
18/10/2022	0,76%	0,15	19,98	20,04	19,77	20,15	882M	44.613
17/10/2022	0,71%	0,14	19,83	19,75	19,66	19,99	376M	47.327
14/10/2022	-0,66%	-0,13	19,69	19,84	19,57	20,10	522M	34.004
13/10/2022	-1,44%	-0,29	19,82	19,90	19,62	20,05	747M	39.128
11/10/2022	-0,25%	-0,05	20,11	20,01	19,98	20,23	661M	61.080
10/10/2022	-1,51%	-0,31	20,16	20,46	20,01	20,53	991M	48.941
07/10/2022	-2,38%	-0,50	20,47	20,65	20,06	20,67	1.500M	63.844
06/10/2022	-2,06%	-0,44	20,97	21,56	20,82	21,56	999M	38.545
05/10/2022	1,09%	0,23	21,41	21,24	21,03	21,64	618M	46.663
04/10/2022	-0,14%	-0,03	21,18	21,56	21,02	21,60	693M	39.317
03/10/2022	6,91%	1,37	21,21	20,24	20,15	21,31	1.505M	93.348
30/09/2022	0,30%	0,06	19,84	19,66	19,66	20,00	466M	36.047
29/09/2022	0,76%	0,15	19,78	19,41	19,39	19,96	724M	45.265
28/09/2022	0,05%	0,01	19,63	19,62	19,49	20,04	759M	38.713
27/09/2022	-0,81%	-0,16	19,62	19,88	19,57	19,99	575M	43.211
26/09/2022	-1,59%	-0,32	19,78	19,90	19,67	20,05	444M	39.375
23/09/2022	-1,95%	-0,40	20,10	20,22	19,74	20,29	766M	36.488
22/09/2022	2,30%	0,46	20,50	20,30	20,02	20,60	795M	65.560
21/09/2022	-0,60%	-0,12	20,04	20,19	19,91	20,30	728M	70.615
20/09/2022	3,23%	0,63	20,16	19,53	19,52	20,24	1.104M	71.363
19/09/2022	2,57%	0,49	19,53	19,03	18,93	19,61	920M	56.896
16/09/2022	-1,14%	-0,22	19,04	19,12	18,76	19,17	1.055M	71.517
15/09/2022	-0,36%	-0,07	19,26	19,35	19,13	19,49	336M	26.005
14/09/2022	-0,46%	-0,09	19,33	19,32	19,20	19,49	342M	28.719
13/09/2022	-1,07%	-0,21	19,42	19,46	19,30	19,60	395M	35.440
12/09/2022	1,29%	0,25	19,63	19,55	19,48	19,93	422M	35.124
09/09/2022	1,36%	0,26	19,38	19,31	19,27	19,56	341M	36.597
08/09/2022	-0,57%	-0,11	19,12	19,25	18,95	19,33	347M	27.537
06/09/2022	-0,62%	-0,12	19,23	19,35	19,05	19,45	681M	41.141
05/09/2022	0,21%	0,04	19,35	19,40	19,21	19,55	274M	26.859
02/09/2022	0,99%	0,19	19,31	19,17	19,12	19,66	964M	48.249
01/09/2022	0,84%	0,16	19,12	18,97	18,66	19,39	623M	39.265
31/08/2022	-2,52%	-0,49	18,96	19,53	18,88	19,61	969M	35.471
30/08/2022	-0,31%	-0,06	19,45	19,68	19,41	19,70	363M	23.388
29/08/2022	0,36%	0,07	19,51	19,30	19,12	19,63	372M	26.219
26/08/2022	-0,36%	-0,07	19,44	19,60	19,39	19,82	569M	37.211
25/08/2022	0,72%	0,14	19,51	19,46	19,35	19,68	660M	28.114
24/08/2022	-0,56%	-0,11	19,37	19,39	19,36	19,60	453M	41.584
23/08/2022	0,72%	0,14	19,48	19,31	19,30	19,55	236M	16.676
22/08/2022	-1,38%	-0,27	19,34	19,37	19,25	19,51	301M	23.316
19/08/2022	-1,26%	-0,25	19,61	19,71	19,41	19,80	431M	25.136
18/08/2022	0,61%	0,12	19,86	19,81	19,67	19,92	443M	34.913
17/08/2022	0,15%	0,03	19,74	19,58	19,52	19,88	467M	35.135
16/08/2022	1,44%	0,28	19,71	19,41	19,35	19,78	471M	31.371
15/08/2022	-0,51%	-0,10	19,43	19,25	19,17	19,50	590M	54.026
12/08/2022	1,24%	0,24	19,53	19,40	19,31	19,54	584M	41.596
11/08/2022	0,84%	0,16	19,29	19,32	19,24	19,49	736M	49.137
10/08/2022	1,59%	0,30	19,13	18,83	18,79	19,18	774M	68.464
09/08/2022	1,45%	0,27	18,83	18,60	18,41	18,92	628M	50.074
08/08/2022	0,32%	0,06	18,56	18,56	18,38	18,67	520M	44.844
05/08/2022	1,20%	0,22	18,50	18,10	17,78	18,67	1.285M	68.043
04/08/2022	1,84%	0,33	18,28	18,10	18,04	18,43	845M	48.809
03/08/2022	-	-	17,95	17,76	17,56	18,04	505M	36.230

Date,Open,High,Low,Close,Volume
23-Sep-26,18.18,18.66,18.03,18.03,722918298
22-Sep-26,18.05,18.44,17.92,18.43,812675912
21-Sep-26,18.15,18.23,18.01,18.16,996783133
18-Sep-26,18.09,18.11,17.90,17.99,958519978
17-Sep-26,18.19,18.26,17.85,18.15,729523552
16-Sep-26,18.21,18.25,17.97,18.21,623505573
15-Sep-26,18.45,18.46,18.14,18.20,439433628
14-Sep-26,18.20,18.44,18.12,18.33,394114707
11-Sep-26,18.50,18.59,18.37,18.59,632487444
10-Sep-26,17.75,18.55,17.66,18.48,940469983
09-Sep-26,18.00,18.15,17.74,17.79,537159220
08-Sep-26,18.10,18.49,18.08,18.22,788665026
04-Sep-26,17.74,17.98,17.63,17.90,795662198
03-Sep-26,17.96,18.12,17.65,17.79,1349657608
02-Sep-26,17.62,17.81,17.48,17.75,1597375835
01-Sep-26,17.34,17.54,17.06,17.40,796848159
31-Aug-26,17.29,17.38,17.13,17.19,692916895
28-Aug-26,17.01,17.15,16.87,17.08,525748960
27-Aug-26,16.84,17.04,16.80,16.93,405088651
26-Aug-26,16.78,17.29,16.76,16.99,591886507
25-Aug-26,16.28,16.81,16.25,16.78,775055426
24-Aug-26,16.09,16.52,16.06,16.27,437699726
21-Aug-26,15.84,16.28,15.78,16.24,668497585
20-Aug-26,15.96,16.04,15.68,15.75,584265542
19-Aug-26,16.31,16.47,16.00,16.02,617994103
18-Aug-26,16.25,16.36,16.05,16.12,428296997
17-Aug-26,16.49,16.54,16.18,16.22,654472375
14-Aug-26,16.56,16.66,16.35,16.54,690253367
13-Aug-26,16.73,17.03,16.56,16.66,690977505
12-Aug-26,16.88,16.90,16.67,16.74,747111463
11-Aug-26,17.17,17.25,16.77,16.79,875495914
10-Aug-26,17.31,17.32,17.02,17.18,535577742
07-Aug-26,17.79,17.82,17.25,17.31,462488729
06-Aug-26,17.72,17.99,17.54,17.70,1039070937
05-Aug-26,18.32,18.41,18.01,18.05,678230708
04-Aug-26,18.85,18.86,18.10,18.22,581938019
03-Aug-26,18.65,18.69,18.37,18.55,350995665
31-Jul-26,18.51,18.72,18.43,18.43,466945271
30-Jul-26,17.98,18.39,17.72,18.39,867252998
29-Jul-26,18.65,18.66,18.35,18.35,414240843
28-Jul-26,18.95,19.16,18.72,18.77,379194076
27-Jul-26,18.65,18.81,18.58,18.71,282531056
24-Jul-26,18.62,18.64,18.42,18.48,258710385
23-Jul-26,18.80,18.99,18.68,18.72,360297342
22-Jul-26,18.59,18.97,18.50,18.97,685544514
21-Jul-26,18.42,18.64,18.35,18.55,358861501
20-Jul-26,18.36,18.51,18.28,18.41,235959584
17-Jul-26,18.42,18.48,18.21,18.29,1009451020
16-Jul-26,18.46,18.54,18.19,18.41,360066568
15-Jul-26,18.63,18.68,18.48,18.60,414815679
14-Jul-26,18.90,18.99,18.38,18.63,989098552
13-Jul-26,18.80,19.00,18.69,18.77,453771531
10-Jul-26,18.39,18.87,18.32,18.86,894634868
09-Jul-26,17.75,18.05,17.72,18.00,359584352
08-Jul-26,17.75,17.79,17.57,17.69,605745110
07-Jul-26,17.93,18.15,17.72,17.82,398478477
06-Jul-26,17.92,17.94,17.71,17.92,625536058
03-Jul-26,18.30,18.39,18.20,18.26,216225857
02-Jul-26,18.32,18.43,18.05,18.16,467685369
01-Jul-26,17.91,18.22,17.84,18.12,1024362879
30-Jun-26,18.06,18.17,17.84,18.10,459791188
29-Jun-26,17.97,18.25,17.83,18.17,341656523
26-Jun-26,17.68,18.10,17.48,17.92,979913189
25-Jun-26,17.79,18.07,17.54,17.62,924392397
24-Jun-26,17.76,18.00,17.61,17.65,1346314396
23-Jun-26,17.49,17.93,17.47,17.84,391717742
22-Jun-26,17.51,17.82,17.51,17.68,385494866
19-Jun-26,17.52,17.59,17.40,17.47,354908320
18-Jun-26,17.62,17.82,17.39,17.47,442071276
17-Jun-26,17.75,17.98,17.50,17.55,536126246
16-Jun-26,17.54,17.69,17.47,17.66,345626592
15-Jun-26,18.07,18.27,17.54,17.65,323931877
12-Jun-26,17.51,17.99,17.48,17.80,392671952
11-Jun-26,17.22,17.75,17.17,17.68,545465133
10-Jun-26,17.35,17.41,17.16,17.26,342080525
09-Jun-26,17.33,17.62,17.25,17.43,466049730
08-Jun-26,17.40,17.51,17.18,17.20,313632978
05-Jun-26,17.41,17.57,17.32,17.47,422118289
03-Jun-26,17.51,17.62,17.31,17.37,533001507
02-Jun-26,17.60,17.90,17.57,17.75,381784645
01-Jun-26,17.79,17.81,17.47,17.50,481582368
29-May-26,17.94,17.95,17.70,17.70,1053673150
28-May-26,18.09,18.22,17.82,17.90,559130654
27-May-26,18.10,18.20,17.92,18.00,432728903
26-May-26,17.88,18.03,17.69,17.84,468670569
25-May-26,17.76,18.07,17.74,18.07,237008874
22-May-26,17.80,17.93,17.60,17.62,355468299
21-May-26,17.71,18.09,17.64,17.90,364148972
20-May-26,17.51,18.02,17.51,17.86,729870114
19-May-26,17.48,17.66,17.26,17.39,650001573
18-May-26,17.69,17.81,17.49,17.66,309377603
15-May-26,17.53,17.74,17.47,17.69,616605722
14-May-26,17.80,18.06,17.78,17.84,510510048
13-May-26,17.92,18.26,17.64,17.65,971120268
12-May-26,18.06,18.20,17.93,17.96,522587127
11-May-26,18.46,18.54,18.04,18.09,612898539
08-May-26,18.62,18.83,18.50,18.59,688507239
07-May-26,18.90,18.90,18.42,18.52,992736598
06-May-26,19.47,19.64,19.13,19.27,599153018
05-May-26,18.98,19.21,18.89,19.19,450615607
04-May-26,19.31,19.38,18.80,18.91,522939226
30-Apr-26,19.24,19.48,19.21,19.32,464392467
29-Apr-26,19.50,19.51,19.01,19.11,648692655
28-Apr-26,19.43,19.65,19.35,19.57,509003677
27-Apr-26,19.93,20.04,19.71,19.73,354071651
24-Apr-26,20.04,20.14,19.83,19.92,426184066
23-Apr-26,20.40,20.55,19.93,19.97,386367392
22-Apr-26,20.79,20.89,20.35,20.41,722440378
20-Apr-26,21.19,21.27,20.96,21.03,430825327
17-Apr-26,21.30,21.59,21.13,21.26,1048798453
16-Apr-26,20.98,21.19,20.83,20.85,742960320
15-Apr-26,20.66,20.98,20.61,20.80,776074818
14-Apr-26,20.71,20.97,20.68,20.78,683776346
13-Apr-26,20.23,20.71,20.12,20.59,710185594
10-Apr-26,20.48,20.64,20.34,20.44,691371624
09-Apr-26,20.20,20.37,19.99,20.29,664760837
08-Apr-26,20.55,20.55,19.83,20.17,1360182701
07-Apr-26,18.93,19.21,18.77,19.21,472836504
06-Apr-26,19.18,19.38,19.14,19.33,540090574
02-Apr-26,18.84,19.38,18.81,19.12,559522503
01-Apr-26,19.20,19.63,19.18,19.43,951256986
31-Mar-26,18.80,19.24,18.63,19.17,784503789
30-Mar-26,18.77,18.79,18.38,18.47,601436251
27-Mar-26,18.71,18.81,18.44,18.52,385643338
26-Mar-26,19.04,19.20,18.80,18.82,963336595
25-Mar-26,19.30,19.46,19.15,19.28,567683218
24-Mar-26,18.84,18.94,18.62,18.94,433374586
23-Mar-26,18.75,19.28,18.75,19.00,589089961
20-Mar-26,18.64,18.71,18.12,18.33,984038167
19-Mar-26,18.26,18.74,18.07,18.64,617410045
18-Mar-26,18.72,18.93,18.60,18.63,493866665
17-Mar-26,18.91,19.20,18.68,18.85,453548295
16-Mar-26,19.34,19.48,19.00,19.00,664201600
13-Mar-26,19.48,19.65,18.87,18.99,644225960
12-Mar-26,19.56,19.59,19.16,19.39,883960304
11-Mar-26,19.81,20.27,19.74,19.94,479213390
10-Mar-26,19.80,20.25,19.68,20.03,657558538
09-Mar-26,19.32,19.74,19.11,19.55,751988186
06-Mar-26,19.71,19.83,19.34,19.55,725805123
05-Mar-26,20.37,20.39,19.80,19.83,933136638
04-Mar-26,20.55,20.69,20.15,20.49,1309576637
03-Mar-26,20.41,20.50,19.92,20.20,1158500975
02-Mar-26,20.95,21.36,20.50,21.23,676217404
27-Feb-26,21.50,21.90,21.12,21.15,1482505820
26-Feb-26,21.19,21.38,20.70,20.98,840823292
25-Feb-26,21.58,21.59,21.07,21.17,726652243
24-Feb-26,21.32,21.51,21.05,21.40,653496899
23-Feb-26,21.63,21.75,21.15,21.23,800841151
20-Feb-26,21.09,21.85,21.04,21.76,783484074
19-Feb-26,20.91,21.50,20.80,21.33,906636902
18-Feb-26,21.05,21.17,20.70,20.91,592895134
13-Feb-26,20.99,21.12,20.41,20.97,946417501
12-Feb-26,21.39,21.62,21.23,21.23,698281930
11-Feb-26,21.18,21.60,20.99,21.54,1090886409
10-Feb-26,20.88,21.18,20.75,20.92,534986134
09-Feb-26,20.82,20.94,20.33,20.91,833881056
06-Feb-26,20.00,20.70,19.83,20.61,1915047259
05-Feb-26,21.10,21.27,20.45,21.15,1275931960
04-Feb-26,21.29,21.42,20.66,20.98,969627102
03-Feb-26,21.80,22.12,21.57,21.68,543023245
02-Feb-26,21.38,21.60,21.31,21.58,539579977
30-Jan-26,21.44,21.64,21.05,21.31,561129092
29-Jan-26,21.84,22.02,21.15,21.44,671917106
28-Jan-26,21.50,21.72,21.33,21.72,675344859
27-Jan-26,21.16,21.67,21.16,21.43,734970934
26-Jan-26,20.78,20.94,20.38,20.88,721938342
23-Jan-26,20.34,20.98,20.29,20.79,768098775
22-Jan-26,19.80,20.58,19.69,20.30,1142461868
21-Jan-26,19.39,19.82,19.35,19.76,1464087350
20-Jan-26,18.78,19.29,18.68,19.17,478675700
19-Jan-26,18.90,19.08,18.83,18.90,200406108
16-Jan-26,18.90,19.07,18.67,18.91,535285295
15-Jan-26,18.59,19.07,18.53,18.90,707010539
14-Jan-26,18.30,18.52,18.16,18.52,585285085
13-Jan-26,18.35,18.38,18.06,18.19,468097578
12-Jan-26,18.46,18.51,18.30,18.40,348882498
09-Jan-26,18.53,18.72,18.43,18.54,304834316
08-Jan-26,18.84,18.89,18.45,18.52,575807433
07-Jan-26,19.00,19.10,18.70,18.84,322874141
06-Jan-26,19.00,19.43,18.99,19.08,479450145
05-Jan-26,18.20,18.97,18.17,18.97,938507769
02-Jan-26,18.37,18.45,18.20,18.22,354463074
30-Dec-25,18.39,18.50,18.19,18.19,332139132
29-Dec-25,18.44,18.49,18.26,18.49,458372574
26-Dec-25,18.27,18.44,18.13,18.40,330802440
23-Dec-25,18.29,18.52,18.28,18.41,487724269
22-Dec-25,18.45,18.49,18.17,18.24,355202565
19-Dec-25,18.30,18.70,18.27,18.50,624699966
18-Dec-25,18.07,18.47,18.07,18.33,421644590
17-Dec-25,18.35,18.37,17.87,18.25,871664414
16-Dec-25,18.80,18.84,18.36,18.40,567201084
15-Dec-25,18.84,19.08,18.81,18.92,432181829
12-Dec-25,18.62,18.78,18.52,18.66,549389634
11-Dec-25,18.23,18.70,18.18,18.54,418861632
10-Dec-25,18.02,18.42,18.02,18.33,481639610
09-Dec-25,18.10,18.13,17.58,18.01,611021878
08-Dec-25,18.33,18.38,18.05,18.25,625220620
05-Dec-25,19.30,19.43,18.07,18.12,1342727136
04-Dec-25,19.12,19.38,19.07,19.27,691506969
03-Dec-25,19.64,19.69,18.78,19.00,1214668963
02-Dec-25,19.38,19.58,19.37,19.54,466888051
01-Dec-25,19.65,19.70,19.35,19.35,481126204
28-Nov-25,19.51,19.81,19.48,19.65,499740539
27-Nov-25,19.50,19.60,19.45,19.48,194620094
26-Nov-25,19.03,19.60,18.98,19.52,658370343
25-Nov-25,18.81,19.11,18.80,18.95,542308880
24-Nov-25,18.79,18.89,18.70,18.80,610279578
21-Nov-25,19.08,19.08,18.64,18.79,635747221
19-Nov-25,19.01,19.18,18.86,18.90,488442165
18-Nov-25,19.15,19.23,19.02,19.09,597317960
17-Nov-25,19.43,19.50,19.18,19.32,536514968
14-Nov-25,19.43,19.74,19.38,19.47,511876370
13-Nov-25,19.39,19.84,19.37,19.48,634914570
12-Nov-25,19.50,19.56,19.26,19.44,597424974
11-Nov-25,19.13,19.63,19.09,19.49,779176410
10-Nov-25,18.79,19.19,18.77,19.08,534412376
07-Nov-25,18.66,18.73,18.47,18.73,290129418
06-Nov-25,18.79,18.87,18.63,18.71,434510967
05-Nov-25,18.38,18.83,18.35,18.79,607249077
04-Nov-25,18.31,18.49,18.20,18.40,457736870
03-Nov-25,18.34,18.62,18.16,18.36,649762746
31-Oct-25,18.25,18.28,17.90,18.16,632189092
30-Oct-25,18.12,18.37,17.94,18.10,1209709954
29-Oct-25,18.31,18.84,18.27,18.83,804137760
28-Oct-25,18.25,18.39,18.09,18.24,606829983
27-Oct-25,18.29,18.40,18.11,18.23,471705074
24-Oct-25,18.03,18.20,17.95,18.08,320134745
23-Oct-25,17.81,18.02,17.78,17.98,380030694
22-Oct-25,17.86,17.95,17.75,17.79,315502129
21-Oct-25,17.99,18.06,17.77,17.77,327572692
20-Oct-25,17.68,18.16,17.68,18.01,357182694
17-Oct-25,17.43,17.75,17.27,17.68,595048340
16-Oct-25,17.26,17.70,17.21,17.56,766817975
15-Oct-25,17.06,17.42,16.95,17.36,622503651
14-Oct-25,17.02,17.35,16.97,17.16,661014062
13-Oct-25,16.95,17.03,16.88,16.92,263417730
10-Oct-25,17.15,17.22,16.79,16.85,481814706
09-Oct-25,17.03,17.15,16.93,17.08,343491739
08-Oct-25,16.79,17.04,16.74,16.99,433068318
07-Oct-25,16.88,16.88,16.62,16.72,716738325
06-Oct-25,17.04,17.09,16.80,17.00,423904643
03-Oct-25,17.06,17.13,16.85,17.10,377602884
02-Oct-25,17.31,17.41,17.03,17.09,549843192
01-Oct-25,17.80,17.94,17.22,17.39,692062138
30-Sep-25,17.82,17.91,17.61,17.69,556294433
29-Sep-25,17.95,18.02,17.79,17.84,306468158
26-Sep-25,17.55,17.75,17.52,17.66,313315043
25-Sep-25,17.70,17.82,17.52,17.57,393930324
24-Sep-25,17.86,17.89,17.71,17.71,437303821
23-Sep-25,17.78,18.05,17.66,17.85,570867437
22-Sep-25,17.60,17.78,17.43,17.74,551644462
19-Sep-25,17.47,17.77,17.45,17.71,916526486
18-Sep-25,17.50,17.56,17.33,17.40,450990805
17-Sep-25,16.96,17.66,16.96,17.58,768399260
16-Sep-25,17.10,17.11,16.91,16.99,459972569
15-Sep-25,16.97,17.11,16.93,17.03,487129659
12-Sep-25,16.99,17.03,16.82,16.83,446360292
11-Sep-25,16.97,17.21,16.92,17.03,759248841
10-Sep-25,17.00,17.19,16.84,16.87,453708260
09-Sep-25,17.23,17.24,16.99,16.99,392982504
08-Sep-25,17.26,17.31,16.97,17.15,365623872
05-Sep-25,16.90,17.46,16.86,17.24,543918029
04-Sep-25,16.46,16.90,16.44,16.83,371348361
03-Sep-25,16.51,16.65,16.44,16.50,311690209
02-Sep-25,16.46,16.59,16.28,16.51,415244459
01-Sep-25,16.84,16.94,16.71,16.72,226555105
29-Aug-25,16.80,16.89,16.73,16.83,547353490
28-Aug-25,16.50,16.93,16.44,16.79,539792411
27-Aug-25,16.32,16.47,16.14,16.43,337446186
26-Aug-25,16.33,16.41,16.19,16.31,606418748
25-Aug-25,16.34,16.39,16.23,16.35,392941954
22-Aug-25,15.85,16.31,15.76,16.31,595975358
21-Aug-25,15.66,15.86,15.63,15.79,411517450
20-Aug-25,15.76,15.93,15.63,15.84,506387110
19-Aug-25,16.06,16.07,15.70,15.79,699631216
18-Aug-25,16.10,16.44,16.02,16.35,689757332
15-Aug-25,15.93,16.09,15.88,16.03,324547356
14-Aug-25,15.95,16.27,15.87,16.01,477531634
13-Aug-25,16.18,16.36,16.04,16.13,471974071
12-Aug-25,15.97,16.34,15.92,16.27,512522916
11-Aug-25,15.95,15.96,15.81,15.90,218260298
08-Aug-25,15.75,15.99,15.75,15.96,399185373
07-Aug-25,15.72,15.80,15.62,15.79,434925474
06-Aug-25,15.76,15.87,15.64,15.67,391555157
05-Aug-25,15.61,15.88,15.61,15.69,494556153
04-Aug-25,15.73,15.94,15.60,15.66,402416546
01-Aug-25,15.71,15.85,15.51,15.56,472777093
31-Jul-25,15.85,15.94,15.39,15.53,985215927
30-Jul-25,15.34,15.80,15.32,15.66,706391603
29-Jul-25,15.46,15.58,15.36,15.41,433490231
28-Jul-25,15.61,15.65,15.27,15.44,374091313
25-Jul-25,15.72,15.76,15.49,15.56,340117223
24-Jul-25,15.79,15.79,15.56,15.68,639351946
23-Jul-25,15.63,15.97,15.61,15.88,371852962
22-Jul-25,15.72,15.81,15.57,15.63,345217927
21-Jul-25,15.70,15.86,15.57,15.68,446527229
18-Jul-25,15.93,15.96,15.61,15.67,685979671
17-Jul-25,16.03,16.09,15.88,16.03,309323917
16-Jul-25,16.15,16.19,15.91,16.06,298154601
15-Jul-25,16.18,16.31,15.90,16.10,333046579
14-Jul-25,16.01,16.16,15.95,16.11,263678748
11-Jul-25,16.04,16.11,15.92,16.05,335439480
10-Jul-25,16.15,16.19,16.04,16.14,388868841
09-Jul-25,16.53,16.55,16.33,16.36,372521361
08-Jul-25,16.52,16.55,16.41,16.55,299244170
07-Jul-25,16.66,16.77,16.45,16.51,377936740
04-Jul-25,16.66,16.79,16.62,16.67,197073033
03-Jul-25,16.38,16.88,16.36,16.75,568168872
02-Jul-25,16.68,16.68,16.20,16.36,484350539
01-Jul-25,16.58,16.80,16.56,16.68,408477753
30-Jun-25,16.53,16.83,16.48,16.83,505993991
27-Jun-25,16.41,16.63,16.31,16.57,474542955
26-Jun-25,16.47,16.55,16.23,16.55,458447893
25-Jun-25,16.53,16.65,16.40,16.40,556869806
24-Jun-25,16.60,16.81,16.51,16.54,540759097
23-Jun-25,16.59,16.59,16.27,16.49,411263482
20-Jun-25,16.63,16.74,16.49,16.62,658514780
18-Jun-25,16.81,16.95,16.67,16.76,546273589
17-Jun-25,16.63,16.89,16.61,16.89,563904179
16-Jun-25,16.44,16.74,16.42,16.64,420222935
13-Jun-25,16.26,16.45,16.14,16.29,486674448
12-Jun-25,16.21,16.54,16.14,16.48,629146725
11-Jun-25,15.77,16.36,15.65,16.32,779750612
10-Jun-25,15.99,16.04,15.77,15.83,438565497
09-Jun-25,15.94,16.03,15.55,15.84,443990486
06-Jun-25,15.96,16.05,15.84,15.96,308498361
05-Jun-25,16.50,16.50,15.90,15.97,586414442
04-Jun-25,16.52,16.79,16.37,16.45,606948714
03-Jun-25,16.34,16.54,16.21,16.50,833549643
02-Jun-25,16.32,16.50,16.20,16.24,426847653
30-May-25,16.04,16.22,15.84,16.20,894957786
29-May-25,16.09,16.35,16.04,16.08,578792643
28-May-25,16.05,16.32,16.04,16.15,868185246
27-May-25,15.84,16.24,15.80,16.04,834037003
26-May-25,15.60,15.85,15.50,15.72,264872208
23-May-25,15.37,15.69,15.00,15.64,554143501
22-May-25,15.34,15.69,15.28,15.45,716178437
21-May-25,15.60,15.66,15.27,15.41,394709667
20-May-25,15.55,15.71,15.46,15.69,433407864
19-May-25,15.36,15.66,15.33,15.54,537995409
16-May-25,15.25,15.44,15.19,15.40,551713848
15-May-25,15.27,15.54,15.25,15.35,574452943
14-May-25,15.21,15.39,15.15,15.20,675073134
13-May-25,14.90,15.25,14.90,15.22,635912872
12-May-25,15.16,15.20,14.79,14.90,420717724
09-May-25,15.02,15.34,14.83,15.12,878287417
08-May-25,14.50,15.29,14.50,15.08,3282349162
07-May-25,13.29,13.36,12.95,13.04,591465094
06-May-25,13.25,13.29,13.12,13.24,352089366
05-May-25,13.45,13.58,13.24,13.30,437572711
02-May-25,13.67,13.75,13.42,13.44,368184669
30-Apr-25,13.40,13.75,13.33,13.73,750392811
29-Apr-25,13.34,13.64,13.33,13.50,403603029
28-Apr-25,13.39,13.57,13.32,13.35,257018049
25-Apr-25,13.35,13.51,13.29,13.38,351062784
24-Apr-25,13.19,13.45,13.16,13.36,385569438
23-Apr-25,12.82,13.23,12.82,13.15,512724906
22-Apr-25,12.72,12.84,12.60,12.73,302498146
17-Apr-25,12.77,12.89,12.61,12.78,336281330
16-Apr-25,12.69,12.96,12.68,12.72,379016713
15-Apr-25,12.72,12.85,12.70,12.74,263607495
14-Apr-25,12.80,12.83,12.58,12.73,237782972
11-Apr-25,12.52,12.80,12.45,12.62,355832096
10-Apr-25,12.39,12.45,12.16,12.45,368489513
09-Apr-25,11.91,12.62,11.82,12.47,794655073
08-Apr-25,12.47,12.54,11.91,12.02,678910095
07-Apr-25,12.39,12.67,12.14,12.36,619960962
04-Apr-25,12.48,12.66,12.34,12.57,610471500
03-Apr-25,12.35,12.87,12.35,12.71,589627566
02-Apr-25,12.48,12.55,12.34,12.47,225751566
01-Apr-25,12.45,12.66,12.38,12.46,257723948
31-Mar-25,12.77,12.77,12.57,12.67,489096772
28-Mar-25,13.00,13.04,12.79,12.84,334458988
27-Mar-25,13.10,13.17,12.96,13.02,529582803
26-Mar-25,12.98,13.15,12.90,13.07,641490070
25-Mar-25,12.70,13.29,12.65,12.86,831452983
24-Mar-25,12.54,12.73,12.47,12.65,562558500
21-Mar-25,12.38,12.59,12.36,12.52,929290854
20-Mar-25,12.41,12.49,12.24,12.35,387325380
19-Mar-25,12.30,12.53,12.22,12.41,320268698
18-Mar-25,12.34,12.40,12.22,12.30,242101570
17-Mar-25,12.14,12.41,12.13,12.31,294240685
14-Mar-25,11.72,12.20,11.69,12.13,506192611
13-Mar-25,11.46,11.72,11.39,11.65,408309552
12-Mar-25,11.46,11.52,11.33,11.45,362491911
11-Mar-25,11.53,11.55,11.27,11.45,491122987
10-Mar-25,11.56,11.62,11.42,11.52,484870597
07-Mar-25,11.48,11.80,11.42,11.69,348630708
06-Mar-25,11.42,11.63,11.29,11.55,508639041
05-Mar-25,11.24,11.55,11.24,11.47,472827801
28-Feb-25,11.45,11.48,11.21,11.24,952954168
27-Feb-25,11.55,11.62,11.43,11.47,469232953
26-Feb-25,11.90,11.94,11.48,11.54,599479459
25-Feb-25,11.72,11.81,11.65,11.77,393158380
24-Feb-25,11.86,11.86,11.58,11.63,353560220
21-Feb-25,12.00,12.02,11.72,11.84,540853650
20-Feb-25,12.01,12.10,11.92,11.95,316177631
19-Feb-25,12.12,12.15,11.94,11.98,457045750
18-Feb-25,12.27,12.34,12.12,12.20,315413748
17-Feb-25,12.29,12.34,12.19,12.21,214256226
14-Feb-25,11.98,12.25,11.97,12.19,571410639
13-Feb-25,11.76,12.02,11.72,11.88,534048246
12-Feb-25,12.05,12.05,11.42,11.72,1445021172
11-Feb-25,12.05,12.37,12.03,12.28,493476387
10-Feb-25,12.00,12.37,11.98,12.00,383935711
07-Feb-25,12.30,12.43,11.86,11.99,1568736551
06-Feb-25,12.23,12.58,12.10,12.48,565515591
05-Feb-25,12.15,12.38,11.91,12.31,515712400
04-Feb-25,12.03,12.17,11.88,12.03,433933312
03-Feb-25,12.09,12.17,11.92,12.07,389907424
31-Jan-25,12.14,12.45,12.01,12.09,457806945
30-Jan-25,11.54,12.25,11.51,12.14,685684693
29-Jan-25,11.73,11.73,11.47,11.51,387606309
28-Jan-25,11.55,11.73,11.43,11.63,288155108
27-Jan-25,11.32,11.58,11.28,11.58,923794731
24-Jan-25,11.40,11.41,11.21,11.30,515590834
23-Jan-25,11.50,11.66,11.31,11.39,412675436
22-Jan-25,11.73,11.73,11.43,11.48,488785959
21-Jan-25,11.65,11.72,11.58,11.64,302585679
20-Jan-25,11.54,11.64,11.45,11.63,207347869
17-Jan-25,11.77,11.80,11.50,11.59,705776010
16-Jan-25,11.82,11.83,11.59,11.73,438711455
15-Jan-25,11.53,11.89,11.51,11.83,501633546
14-Jan-25,11.23,11.49,11.06,11.43,492755099
13-Jan-25,11.11,11.38,11.10,11.22,410894740
10-Jan-25,11.32,11.33,11.07,11.18,518698271
09-Jan-25,11.40,11.42,11.28,11.32,208242633
08-Jan-25,11.50,11.56,11.32,11.40,401752011
07-Jan-25,11.53,11.70,11.46,11.58,370496420
06-Jan-25,11.34,11.58,11.28,11.42,350123541
03-Jan-25,11.40,11.44,11.13,11.20,310956010
02-Jan-25,11.31,11.50,11.13,11.40,355079164
30-Dec-24,11.67,11.69,11.54,11.56,288481293
27-Dec-24,11.70,11.73,11.53,11.55,224508199
26-Dec-24,11.57,11.75,11.53,11.64,206196065
23-Dec-24,11.70,11.75,11.46,11.55,324877162
20-Dec-24,11.57,11.90,11.48,11.76,737471395
19-Dec-24,11.52,11.63,11.37,11.50,457102389
18-Dec-24,11.91,11.91,11.36,11.49,815740527
17-Dec-24,11.97,12.09,11.63,11.99,795592282
16-Dec-24,12.13,12.14,11.82,11.90,631963388
13-Dec-24,12.30,12.37,12.09,12.10,301163646
12-Dec-24,12.60,12.60,12.20,12.26,592032360
11-Dec-24,12.54,12.88,12.33,12.70,578687755
10-Dec-24,12.30,12.57,12.18,12.48,406545673
09-Dec-24,12.35,12.49,12.18,12.24,426454259
06-Dec-24,12.61,12.62,12.28,12.32,324857089
05-Dec-24,12.61,12.80,12.55,12.61,412459568
04-Dec-24,12.28,12.51,12.27,12.44,415540038
03-Dec-24,12.42,12.47,12.24,12.30,418839318
02-Dec-24,12.60,12.64,12.30,12.36,813912498
29-Nov-24,12.78,12.84,12.32,12.63,1208289917
28-Nov-24,13.30,13.33,12.75,12.76,751464215
27-Nov-24,13.69,13.73,13.16,13.32,922989138
26-Nov-24,13.62,13.86,13.56,13.69,368495192
25-Nov-24,13.67,13.75,13.54,13.60,533900163
22-Nov-24,13.84,13.85,13.66,13.80,285098104
21-Nov-24,13.67,13.90,13.66,13.77,513259369
19-Nov-24,13.71,13.88,13.66,13.82,281846217
18-Nov-24,13.45,13.82,13.45,13.72,497659019
14-Nov-24,13.49,13.71,13.35,13.53,525790893
13-Nov-24,13.40,13.49,13.30,13.48,407324909
12-Nov-24,13.49,13.49,13.32,13.39,401919654
11-Nov-24,13.51,13.55,13.37,13.46,492139325
08-Nov-24,13.55,13.56,13.36,13.51,594721916
07-Nov-24,13.75,13.88,13.55,13.66,481592581
06-Nov-24,13.79,13.85,13.55,13.81,841857854
05-Nov-24,14.05,14.12,13.86,13.93,1127485210
04-Nov-24,14.20,14.30,13.94,14.11,488634413
01-Nov-24,14.46,14.47,14.05,14.11,881087294
31-Oct-24,14.50,14.72,14.25,14.37,1218828202
30-Oct-24,15.00,15.05,14.88,15.03,430990109
29-Oct-24,15.29,15.39,14.96,14.98,489459171
28-Oct-24,15.05,15.35,15.04,15.20,349687309
25-Oct-24,15.16,15.21,14.87,14.93,472709111
24-Oct-24,15.05,15.29,15.03,15.15,371876194
23-Oct-24,15.05,15.18,14.94,15.12,298141522
22-Oct-24,15.10,15.39,15.03,15.18,492565132
21-Oct-24,15.36,15.40,15.23,15.28,350791286
18-Oct-24,15.25,15.44,15.12,15.32,608601620
17-Oct-24,14.94,15.29,14.87,15.20,445460003
16-Oct-24,15.11,15.26,14.97,15.10,839543268
15-Oct-24,15.05,15.24,15.01,15.15,453837184
14-Oct-24,14.79,15.08,14.78,15.02,341065365
11-Oct-24,14.98,15.00,14.73,14.80,523630461
10-Oct-24,14.92,15.02,14.82,15.00,328146034
09-Oct-24,15.12,15.20,14.83,14.92,467755005
08-Oct-24,15.06,15.35,15.06,15.22,341456867
07-Oct-24,15.20,15.43,15.12,15.20,431324728
04-Oct-24,14.93,15.31,14.90,15.06,357373386
03-Oct-24,15.10,15.21,14.94,15.04,518483120
02-Oct-24,15.03,15.31,15.01,15.20,739123936
01-Oct-24,14.62,14.82,14.51,14.69,436751022
30-Sep-24,14.93,15.00,14.65,14.70,547568832
27-Sep-24,14.78,15.16,14.73,14.94,660953809
26-Sep-24,14.53,14.84,14.48,14.81,863281906
25-Sep-24,14.40,14.53,14.35,14.44,638519940
24-Sep-24,14.55,14.57,14.26,14.35,646834656
23-Sep-24,14.68,14.68,14.33,14.37,654121016
20-Sep-24,15.10,15.12,14.64,14.75,856087572
19-Sep-24,15.30,15.30,14.99,15.03,575712344
18-Sep-24,15.25,15.43,15.17,15.24,489779408
17-Sep-24,15.35,15.38,15.22,15.33,521263380
16-Sep-24,15.54,15.60,15.29,15.43,429464655
13-Sep-24,15.50,15.77,15.40,15.55,431261027
12-Sep-24,15.56,15.67,15.38,15.55,338480087
11-Sep-24,15.79,15.83,15.58,15.62,309074921
10-Sep-24,15.68,15.85,15.53,15.80,430500057
09-Sep-24,15.70,15.88,15.67,15.75,265007451
06-Sep-24,16.05,16.07,15.62,15.70,303407378
05-Sep-24,15.83,16.15,15.78,16.01,477788527
04-Sep-24,15.84,16.11,15.80,15.87,534264518
03-Sep-24,15.60,15.89,15.60,15.75,425772068
02-Sep-24,15.50,15.63,15.45,15.60,266262401
30-Aug-24,15.54,15.67,15.49,15.64,800845351
29-Aug-24,15.60,15.68,15.51,15.63,461717296
28-Aug-24,15.30,15.77,15.17,15.67,422356627
27-Aug-24,15.62,15.62,15.40,15.42,288906036
26-Aug-24,15.66,15.69,15.57,15.61,217067187
23-Aug-24,15.62,15.94,15.62,15.66,531520617
22-Aug-24,15.58,15.63,15.47,15.52,525745902
21-Aug-24,15.70,15.76,15.57,15.63,404612349
20-Aug-24,15.76,15.79,15.41,15.70,475902559
19-Aug-24,15.11,15.88,15.10,15.64,1151262086
16-Aug-24,15.23,15.29,14.85,14.97,747052888
15-Aug-24,15.07,15.23,15.01,15.16,481689370
14-Aug-24,14.85,15.12,14.85,15.01,799998263
13-Aug-24,14.77,14.97,14.71,14.88,547537940
12-Aug-24,14.62,14.74,14.56,14.70,354426459
09-Aug-24,14.25,14.69,14.23,14.60,548338920
08-Aug-24,14.08,14.39,14.06,14.25,630796930
07-Aug-24,14.17,14.51,13.93,14.09,835049214
06-Aug-24,13.86,14.18,13.80,14.06,1460648056
05-Aug-24,12.85,13.76,12.65,13.61,1777647098
02-Aug-24,12.66,12.75,12.52,12.65,731378006
01-Aug-24,12.46,12.68,12.45,12.59,744830340
31-Jul-24,12.40,12.48,12.38,12.43,400369176
30-Jul-24,12.45,12.48,12.36,12.40,260741009
29-Jul-24,12.45,12.52,12.35,12.50,260807101
26-Jul-24,12.36,12.48,12.31,12.45,567023697
25-Jul-24,12.51,12.56,12.34,12.35,341624052
24-Jul-24,12.58,12.65,12.51,12.55,217737019
23-Jul-24,12.61,12.63,12.51,12.54,284016189
22-Jul-24,12.54,12.67,12.51,12.63,262657452
19-Jul-24,12.65,12.70,12.49,12.49,397455208
18-Jul-24,12.76,12.80,12.56,12.56,288486422
17-Jul-24,12.64,12.80,12.61,12.80,294436802
16-Jul-24,12.62,12.69,12.54,12.65,358129525
15-Jul-24,12.68,12.70,12.58,12.61,233087207
12-Jul-24,12.68,12.68,12.58,12.64,364946303
11-Jul-24,12.72,12.79,12.61,12.67,447134801
10-Jul-24,12.55,12.72,12.49,12.67,416340112
09-Jul-24,12.42,12.56,12.35,12.46,231809490
08-Jul-24,12.41,12.61,12.38,12.46,420636504
05-Jul-24,12.34,12.50,12.25,12.46,511233277
04-Jul-24,12.38,12.38,12.24,12.32,169294605
03-Jul-24,12.32,12.38,12.23,12.27,382206807
02-Jul-24,12.26,12.34,12.20,12.23,325293004
01-Jul-24,12.43,12.48,12.23,12.27,228928653
28-Jun-24,12.42,12.48,12.31,12.38,392670011
27-Jun-24,12.39,12.46,12.27,12.42,247379267
26-Jun-24,12.29,12.37,12.14,12.37,438958487
25-Jun-24,12.45,12.45,12.31,12.34,332799940
24-Jun-24,12.45,12.57,12.37,12.44,362318482
21-Jun-24,12.33,12.50,12.33,12.40,791723300
20-Jun-24,12.50,12.58,12.33,12.41,415919406
19-Jun-24,12.40,12.46,12.18,12.44,364942472
18-Jun-24,12.69,12.75,12.34,12.38,494887545
17-Jun-24,12.85,13.01,12.81,12.97,769490279
14-Jun-24,12.72,12.86,12.63,12.83,557714640
13-Jun-24,12.70,12.85,12.68,12.70,536820701
12-Jun-24,12.97,13.01,12.65,12.69,751477430
11-Jun-24,12.91,13.01,12.88,12.93,319797840
10-Jun-24,12.95,12.98,12.82,12.86,318678048
07-Jun-24,12.99,13.11,12.92,12.95,1712508072
06-Jun-24,12.82,13.07,12.76,13.05,351082801
05-Jun-24,12.84,12.91,12.74,12.78,305004746
04-Jun-24,12.73,12.93,12.62,12.85,565232359
03-Jun-24,12.72,12.85,12.66,12.75,386754444
31-May-24,12.78,12.88,12.67,12.67,646467033
29-May-24,12.84,12.85,12.65,12.79,377206764
28-May-24,13.06,13.07,12.86,12.92,338622651
27-May-24,12.95,13.03,12.90,12.93,142915191
24-May-24,12.92,13.05,12.87,12.97,441643091
23-May-24,13.12,13.15,12.83,12.88,613013513
22-May-24,13.33,13.35,13.10,13.10,479647339
21-May-24,13.35,13.46,13.31,13.40,351174241
20-May-24,13.40,13.45,13.32,13.33,361250359
17-May-24,13.33,13.51,13.28,13.43,422261472
16-May-24,13.35,13.40,13.24,13.36,406964717
15-May-24,13.40,13.40,13.23,13.29,415368529
14-May-24,13.43,13.48,13.27,13.42,560886041
13-May-24,13.40,13.46,13.32,13.43,284383709
10-May-24,13.45,13.58,13.35,13.37,514509780
09-May-24,13.65,13.67,13.36,13.45,812994830
08-May-24,13.69,13.84,13.56,13.80,320475952
07-May-24,13.80,13.85,13.71,13.77,414598821
06-May-24,13.77,13.84,13.69,13.77,416192308
03-May-24,13.98,14.06,13.67,13.78,845267337
02-May-24,14.32,14.32,13.68,13.84,1106759351
30-Apr-24,14.10,14.28,13.90,14.00,853072306
29-Apr-24,13.89,14.06,13.84,14.06,360457377
26-Apr-24,13.74,14.00,13.70,13.88,330077349
25-Apr-24,13.65,13.78,13.61,13.66,246826035
24-Apr-24,13.70,13.72,13.53,13.67,295538955
23-Apr-24,13.50,13.75,13.47,13.67,403006681
22-Apr-24,13.70,13.75,13.54,13.58,334823884
19-Apr-24,13.72,13.80,13.61,13.64,681574245
18-Apr-24,13.85,13.95,13.67,13.77,562256178
17-Apr-24,13.93,13.97,13.68,13.83,381429535
16-Apr-24,13.93,14.02,13.84,13.90,557138933
15-Apr-24,14.25,14.29,13.95,14.00,422145919
12-Apr-24,14.35,14.37,14.13,14.21,320065401
11-Apr-24,14.36,14.44,14.23,14.39,289756570
10-Apr-24,14.68,14.71,14.36,14.40,414805028
09-Apr-24,14.67,14.81,14.62,14.71,341853047
08-Apr-24,14.56,14.78,14.53,14.62,344066625
05-Apr-24,14.58,14.64,14.41,14.52,272338489
04-Apr-24,14.52,14.88,14.52,14.56,789451636
03-Apr-24,14.20,14.58,14.09,14.47,734113376
02-Apr-24,14.11,14.31,14.05,14.19,352726643
01-Apr-24,14.36,14.39,14.04,14.13,343544872
28-Mar-24,14.36,14.48,14.22,14.26,371080144
27-Mar-24,14.14,14.46,14.03,14.36,513436690
26-Mar-24,13.91,14.20,13.89,14.14,270849341
25-Mar-24,13.94,14.07,13.84,13.94,445482189
22-Mar-24,14.13,14.16,13.86,13.96,397913134
21-Mar-24,14.30,14.31,14.11,14.14,279815385
20-Mar-24,14.13,14.32,14.10,14.30,498057108
19-Mar-24,14.25,14.30,14.08,14.12,237227390
18-Mar-24,14.20,14.27,14.12,14.20,213348934
15-Mar-24,14.34,14.39,14.10,14.11,436968155
14-Mar-24,14.24,14.39,14.18,14.33,595810464
13-Mar-24,14.09,14.40,14.08,14.24,360514360
12-Mar-24,13.95,14.16,13.91,14.09,601374593
11-Mar-24,13.81,13.97,13.78,13.92,377208845
08-Mar-24,13.74,13.96,13.67,13.84,439002466
07-Mar-24,13.83,13.87,13.70,13.76,295024220
06-Mar-24,13.80,14.01,13.75,13.82,439115071
05-Mar-24,13.66,13.81,13.58,13.72,431288015
04-Mar-24,13.78,13.83,13.63,13.65,435415204
01-Mar-24,13.79,13.86,13.69,13.80,407142535
29-Feb-24,13.93,13.95,13.57,13.75,859963887
28-Feb-24,13.99,14.10,13.88,13.96,308343049
27-Feb-24,13.90,14.14,13.82,14.02,638358445
26-Feb-24,13.85,13.85,13.66,13.80,301244047
23-Feb-24,14.03,14.10,13.77,13.82,482834201
22-Feb-24,13.96,14.11,13.91,14.00,599485297
21-Feb-24,14.00,14.01,13.78,13.92,600956239
20-Feb-24,13.70,14.02,13.63,13.97,1187000867
19-Feb-24,13.50,13.70,13.39,13.65,381409421
16-Feb-24,13.52,13.62,13.35,13.48,742514060
15-Feb-24,13.46,13.63,13.38,13.43,671311094
14-Feb-24,13.42,13.54,13.22,13.37,625516972
09-Feb-24,13.66,13.75,13.18,13.46,1340388901
08-Feb-24,13.88,14.07,13.36,13.56,2125828473
07-Feb-24,15.35,15.58,13.87,13.96,4930868150
06-Feb-24,15.79,16.64,15.69,16.60,1623081688
05-Feb-24,15.32,15.67,15.32,15.63,490228730
02-Feb-24,15.30,15.43,15.07,15.32,630760871
01-Feb-24,15.40,15.45,15.12,15.32,501416093
31-Jan-24,15.25,15.59,15.22,15.35,508941813
30-Jan-24,15.40,15.51,15.27,15.27,544544411
29-Jan-24,15.50,15.52,15.34,15.38,266373111
26-Jan-24,15.40,15.62,15.35,15.52,354302779
25-Jan-24,15.34,15.45,15.30,15.36,465595436
24-Jan-24,15.44,15.54,15.25,15.32,557251207
23-Jan-24,15.55,15.56,15.33,15.38,574260959
22-Jan-24,15.65,15.77,15.32,15.46,478760560
19-Jan-24,15.70,15.77,15.44,15.64,964499109
18-Jan-24,15.82,15.82,15.46,15.67,666005085
17-Jan-24,15.71,15.89,15.66,15.76,564035914
16-Jan-24,15.87,15.88,15.63,15.73,759614925
15-Jan-24,15.75,15.89,15.65,15.87,186038337
12-Jan-24,15.90,16.02,15.71,15.81,627469198
11-Jan-24,16.00,16.13,15.86,15.94,494265045
10-Jan-24,16.25,16.34,16.01,16.02,635415618
09-Jan-24,16.51,16.55,16.23,16.30,808276604
08-Jan-24,16.88,16.97,16.74,16.75,354002384
05-Jan-24,16.52,16.96,16.45,16.88,518171159
04-Jan-24,16.76,16.85,16.52,16.52,520842300
03-Jan-24,16.69,16.94,16.66,16.75,344519965
02-Jan-24,16.95,17.01,16.67,16.75,532553412
28-Dec-23,17.00,17.13,16.95,17.09,253431227
27-Dec-23,16.85,17.06,16.74,16.98,302825237
26-Dec-23,16.83,16.93,16.80,16.88,225928221
22-Dec-23,16.72,16.92,16.54,16.83,614470778
21-Dec-23,17.42,17.48,17.15,17.27,521154158
20-Dec-23,17.51,17.54,17.26,17.26,502554878
19-Dec-23,17.55,17.74,17.39,17.55,551179073
18-Dec-23,17.54,17.65,17.28,17.55,1198241274
15-Dec-23,17.24,17.51,17.23,17.42,1294608330
14-Dec-23,17.00,17.39,16.98,17.25,1083588492
13-Dec-23,16.28,17.01,16.25,16.96,1218753821
12-Dec-23,16.55,16.57,16.16,16.25,1855971103
11-Dec-23,16.38,16.51,16.27,16.33,282629422
08-Dec-23,16.23,16.56,16.05,16.46,664821772
07-Dec-23,16.25,16.31,16.09,16.20,426790557
06-Dec-23,16.37,16.47,16.15,16.16,547078740
05-Dec-23,16.25,16.43,16.17,16.33,541360792
04-Dec-23,16.22,16.39,16.12,16.18,394181976
01-Dec-23,16.30,16.34,16.10,16.32,712633151
30-Nov-23,16.15,16.33,16.13,16.27,878694650
29-Nov-23,16.37,16.49,16.12,16.13,584560284
28-Nov-23,16.02,16.28,15.93,16.21,704989156
27-Nov-23,16.18,16.23,15.96,16.06,405983199
24-Nov-23,16.07,16.24,16.01,16.16,466326924
23-Nov-23,16.38,16.65,16.12,16.15,1145204062
22-Nov-23,15.51,15.89,15.43,15.73,615081349
21-Nov-23,15.46,15.53,15.32,15.41,262531035
20-Nov-23,15.44,15.49,15.29,15.47,411137898
17-Nov-23,15.57,15.60,15.35,15.43,533187925
16-Nov-23,15.09,15.57,15.05,15.57,932574841
14-Nov-23,14.80,15.09,14.71,15.05,636113570
13-Nov-23,14.93,15.04,14.62,14.74,697600085
10-Nov-23,14.87,15.12,14.69,15.04,991936450
09-Nov-23,15.25,15.50,14.99,15.26,692182410
08-Nov-23,15.15,15.31,15.01,15.23,507872296
07-Nov-23,14.75,15.28,14.70,15.15,1215428933
06-Nov-23,14.87,14.89,14.61,14.76,352183333
03-Nov-23,14.48,14.88,14.37,14.77,1040352706
01-Nov-23,14.00,14.19,13.96,14.12,598411108
31-Oct-23,14.19,14.19,13.95,13.99,460146305
30-Oct-23,14.43,14.48,14.10,14.19,538699092
27-Oct-23,14.47,14.62,14.23,14.35,621762237
26-Oct-23,14.19,14.52,14.11,14.50,753739253
25-Oct-23,14.36,14.66,14.10,14.14,629163656
24-Oct-23,14.30,14.40,14.02,14.18,500125941
23-Oct-23,14.15,14.29,14.12,14.18,358183600
20-Oct-23,14.40,14.51,14.16,14.16,412631504
19-Oct-23,14.34,14.64,14.29,14.43,351390132
18-Oct-23,14.42,14.59,14.33,14.36,466337066
17-Oct-23,14.54,14.68,14.40,14.49,406869175
16-Oct-23,14.58,14.72,14.47,14.64,356185244
13-Oct-23,14.65,14.74,14.47,14.49,456275922
11-Oct-23,14.48,14.72,14.38,14.71,461765204
10-Oct-23,14.40,14.60,14.34,14.50,304939575
09-Oct-23,14.40,14.41,14.20,14.34,299691349
06-Oct-23,14.30,14.53,14.07,14.47,421532785
05-Oct-23,14.64,14.74,14.30,14.44,582696066
04-Oct-23,13.95,14.44,13.89,14.38,650684886
03-Oct-23,14.04,14.09,13.87,13.91,323448835
02-Oct-23,14.32,14.40,14.05,14.10,313983033
29-Sep-23,14.33,14.38,14.14,14.30,294444853
28-Sep-23,13.92,14.30,13.89,14.25,424359275
27-Sep-23,13.99,14.27,13.84,13.92,581888275
26-Sep-23,14.09,14.09,13.91,13.96,494410879
25-Sep-23,14.16,14.26,14.06,14.11,419008985
22-Sep-23,14.35,14.38,14.13,14.15,556475139
21-Sep-23,14.56,14.61,14.20,14.26,750068193
20-Sep-23,14.82,14.94,14.69,14.81,440169257
19-Sep-23,14.87,14.91,14.67,14.75,378810679
18-Sep-23,14.96,14.98,14.75,14.92,249877909
15-Sep-23,14.91,15.00,14.79,14.92,575344029
14-Sep-23,14.95,15.07,14.88,14.95,570705266
13-Sep-23,14.79,15.00,14.74,14.89,569371297
12-Sep-23,14.67,14.86,14.61,14.83,444753652
11-Sep-23,14.52,14.75,14.43,14.65,401574728
08-Sep-23,14.35,14.63,14.21,14.38,379422807
06-Sep-23,14.66,14.67,14.37,14.38,442948245
05-Sep-23,14.87,14.87,14.57,14.58,566063082
04-Sep-23,14.94,15.04,14.81,14.90,190723269
01-Sep-23,15.05,15.17,14.94,14.99,312414996
31-Aug-23,15.11,15.13,14.86,14.95,709221377
30-Aug-23,15.52,15.54,15.12,15.16,374704671
29-Aug-23,15.40,15.72,15.33,15.49,445091001
28-Aug-23,14.85,15.43,14.79,15.31,634261500
25-Aug-23,15.07,15.10,14.74,14.83,320244126
24-Aug-23,15.44,15.44,14.96,15.02,437463704
23-Aug-23,15.17,15.43,15.09,15.39,405251350
22-Aug-23,15.15,15.22,15.05,15.18,388634837
21-Aug-23,15.19,15.20,14.98,15.08,281600501
18-Aug-23,15.06,15.23,14.99,15.19,370397157
17-Aug-23,15.32,15.32,14.95,15.09,749159314
16-Aug-23,15.34,15.53,15.20,15.25,623977968
15-Aug-23,15.35,15.38,15.15,15.33,463292878
14-Aug-23,15.31,15.37,15.18,15.29,427681743
11-Aug-23,15.50,15.57,15.28,15.37,677513401
10-Aug-23,15.43,15.62,15.36,15.46,426846658
09-Aug-23,15.41,15.41,15.10,15.33,566342383
08-Aug-23,15.23,15.54,15.13,15.41,503332929
07-Aug-23,15.50,15.73,15.26,15.34,697813924
04-Aug-23,15.83,16.08,15.40,15.45,2374306425
03-Aug-23,16.90,17.02,16.49,16.55,876589781
02-Aug-23,16.50,16.85,16.46,16.67,576311961
01-Aug-23,16.58,16.69,16.42,16.62,440867013
31-Jul-23,16.62,16.73,16.53,16.66,370920864
28-Jul-23,16.36,16.63,16.31,16.51,426126074
27-Jul-23,16.71,16.78,16.29,16.33,494207671
26-Jul-23,16.49,16.74,16.38,16.71,376117919
25-Jul-23,16.70,16.76,16.33,16.54,751650905
24-Jul-23,17.06,17.16,16.48,16.60,1043653163
21-Jul-23,16.49,17.07,16.49,17.06,733260117
20-Jul-23,16.67,16.69,16.41,16.52,786500989
19-Jul-23,16.50,16.67,16.38,16.51,404811694
18-Jul-23,16.66,16.76,16.48,16.57,372101241
17-Jul-23,16.28,16.66,16.23,16.60,332145517
14-Jul-23,16.61,16.69,16.28,16.34,500422783
13-Jul-23,16.22,16.70,16.15,16.55,575898472
12-Jul-23,16.37,16.44,16.14,16.15,307460931
11-Jul-23,16.30,16.39,15.90,16.30,488331404
10-Jul-23,16.34,16.40,16.18,16.29,312237034
07-Jul-23,16.26,16.47,16.20,16.28,354882134
06-Jul-23,16.43,16.50,16.11,16.17,653576384
05-Jul-23,16.47,16.70,16.45,16.57,330922854
04-Jul-23,16.59,16.65,16.49,16.54,180641822
03-Jul-23,16.60,16.71,16.47,16.66,297901472
30-Jun-23,16.31,16.63,16.31,16.45,687739464
29-Jun-23,16.10,16.24,15.97,16.17,659779186
28-Jun-23,16.33,16.35,15.99,16.10,781800417
27-Jun-23,16.51,16.51,16.00,16.37,621511909
26-Jun-23,16.60,16.76,16.30,16.51,608208087
23-Jun-23,16.81,16.85,16.45,16.59,723899047
22-Jun-23,17.11,17.16,16.68,16.80,617364789
21-Jun-23,17.29,17.50,17.14,17.25,558158611
20-Jun-23,17.19,17.29,17.06,17.29,488181133
19-Jun-23,16.98,17.28,16.95,17.25,366302014
16-Jun-23,16.88,17.02,16.77,16.95,698064009
15-Jun-23,16.85,17.03,16.77,16.90,489999811
14-Jun-23,16.84,16.96,16.59,16.85,1020906228
13-Jun-23,16.72,16.92,16.64,16.74,754667736
12-Jun-23,16.95,16.98,16.62,16.72,644967045
09-Jun-23,16.67,16.94,16.65,16.86,579253099
07-Jun-23,16.74,16.76,16.44,16.58,429383405
06-Jun-23,16.40,16.63,16.38,16.59,551803317
05-Jun-23,16.20,16.42,15.97,16.33,607295611
02-Jun-23,15.97,16.13,15.96,16.04,413322571
01-Jun-23,15.55,15.97,15.53,15.78,528694011
31-May-23,15.61,15.78,15.51,15.51,754607934
30-May-23,16.28,16.30,15.64,15.70,735960011
29-May-23,16.12,16.20,16.00,16.14,192548406
26-May-23,16.37,16.50,15.96,16.12,561116418
25-May-23,15.77,16.25,15.73,16.12,916439047
24-May-23,15.96,15.99,15.45,15.56,1324825839
23-May-23,15.93,16.48,15.91,16.05,1056562603
22-May-23,16.05,16.29,15.90,15.92,399248183
19-May-23,15.80,16.14,15.63,16.08,1301926935
18-May-23,15.60,15.74,15.51,15.70,470308378
17-May-23,15.63,15.79,15.49,15.65,489749512
16-May-23,15.67,15.87,15.54,15.58,466272353
15-May-23,15.55,15.76,15.42,15.71,690259245
12-May-23,15.25,15.53,15.24,15.47,514371590
11-May-23,15.11,15.49,15.06,15.40,594578472
10-May-23,15.15,15.28,15.02,15.20,521698909
09-May-23,15.18,15.62,15.09,15.17,965270540
08-May-23,14.82,15.42,14.82,15.32,1817878644
05-May-23,14.06,14.94,13.89,14.77,1638785314
04-May-23,13.82,14.22,13.82,14.07,996854050
03-May-23,13.55,13.83,13.36,13.75,508336456
02-May-23,13.87,13.89,13.43,13.65,1044512507
28-Apr-23,13.79,13.98,13.60,13.85,473834320
27-Apr-23,13.53,13.82,13.49,13.76,913107328
26-Apr-23,13.60,13.77,13.46,13.50,399535100
25-Apr-23,13.27,13.72,13.27,13.70,899802930
24-Apr-23,13.48,13.64,13.31,13.40,405684366
20-Apr-23,13.42,13.52,13.16,13.51,822338331
19-Apr-23,13.50,13.56,13.35,13.39,610111551
18-Apr-23,13.79,13.86,13.48,13.64,612977175
17-Apr-23,13.72,13.79,13.56,13.73,384106138
14-Apr-23,13.73,13.94,13.60,13.79,576780165
13-Apr-23,13.82,13.94,13.62,13.81,455798635
12-Apr-23,13.89,14.20,13.77,13.80,886142172
11-Apr-23,13.31,13.87,13.19,13.87,1299028541
10-Apr-23,13.08,13.25,13.04,13.18,318866844
06-Apr-23,13.23,13.31,12.95,13.03,425664510
05-Apr-23,13.10,13.36,13.03,13.22,683066372
04-Apr-23,12.93,13.18,12.88,13.11,606403224
03-Apr-23,13.18,13.22,12.78,12.84,758415203
31-Mar-23,13.37,13.47,13.05,13.17,805525282
30-Mar-23,13.21,13.40,13.10,13.38,780437625
29-Mar-23,12.96,13.19,12.70,12.99,761739022
28-Mar-23,12.90,13.08,12.81,12.92,391365813
27-Mar-23,12.86,13.02,12.76,12.94,580285590
24-Mar-23,12.68,12.83,12.39,12.71,510201519
23-Mar-23,13.07,13.12,12.44,12.57,780968710
22-Mar-23,13.14,13.24,12.96,13.02,385924204
21-Mar-23,13.19,13.37,13.09,13.14,515225389
20-Mar-23,13.36,13.52,13.04,13.10,456707159
17-Mar-23,13.78,13.82,13.33,13.33,1020575745
16-Mar-23,13.52,14.01,13.45,13.91,1171215936
15-Mar-23,13.14,13.59,12.95,13.53,942704649
14-Mar-23,13.29,13.55,13.19,13.34,599513383
13-Mar-23,13.50,13.58,13.25,13.42,450831015
10-Mar-23,13.86,13.95,13.48,13.57,549017317
09-Mar-23,13.99,14.16,13.87,13.97,854982567
08-Mar-23,13.66,14.12,13.65,14.02,1066481030
07-Mar-23,13.27,13.63,13.20,13.60,784310794
06-Mar-23,12.95,13.38,12.90,13.29,512649881
03-Mar-23,12.84,12.95,12.73,12.86,399380655
02-Mar-23,12.92,13.09,12.79,12.79,426166248
01-Mar-23,13.18,13.18,12.75,12.98,563222366
28-Feb-23,13.21,13.41,13.05,13.08,500191628
27-Feb-23,13.37,13.43,13.09,13.17,329033484
24-Feb-23,13.73,13.79,13.24,13.30,541903111
23-Feb-23,13.83,13.99,13.70,13.74,581682160
22-Feb-23,13.70,13.82,13.56,13.80,502644405
17-Feb-23,13.99,14.07,13.76,13.94,538038977
16-Feb-23,13.62,14.09,13.53,14.02,963786267
15-Feb-23,13.23,13.85,13.16,13.76,1167013108
14-Feb-23,13.13,13.35,13.04,13.24,746205628
13-Feb-23,12.70,13.19,12.63,13.12,1132560312
10-Feb-23,12.70,13.13,12.60,12.67,3045811809
09-Feb-23,14.20,14.43,13.79,13.80,812454334
08-Feb-23,13.64,14.19,13.51,14.16,1146542935
07-Feb-23,13.65,13.66,13.38,13.50,433276566
06-Feb-23,13.63,13.68,13.41,13.58,368570753
03-Feb-23,13.85,14.05,13.57,13.63,547904769
02-Feb-23,13.63,14.16,13.61,13.94,1085507435
01-Feb-23,14.02,14.05,13.66,13.75,523132843
31-Jan-23,13.86,14.13,13.82,14.02,548295923
30-Jan-23,13.62,13.79,13.49,13.79,794452125
27-Jan-23,14.10,14.16,13.65,13.72,785173093
26-Jan-23,14.10,14.24,13.97,14.14,516831524
25-Jan-23,14.20,14.31,13.92,14.10,624484118
24-Jan-23,14.16,14.29,14.09,14.20,457766881
23-Jan-23,14.70,14.70,14.00,14.05,1028045105
20-Jan-23,14.85,14.96,14.65,14.67,582200911
19-Jan-23,14.70,14.91,14.63,14.88,1148705037
18-Jan-23,14.80,14.97,14.69,14.85,683944222
17-Jan-23,14.54,14.84,14.46,14.63,536466844
16-Jan-23,14.71,14.80,14.44,14.53,645061030
13-Jan-23,14.97,15.05,14.69,14.99,534668741
12-Jan-23,15.31,15.35,14.90,15.04,1476090740
11-Jan-23,15.00,15.43,14.96,15.40,1346692244
10-Jan-23,14.51,15.20,14.42,15.10,1774813476
09-Jan-23,14.31,14.74,14.21,14.56,1070745277
06-Jan-23,14.66,15.08,14.50,15.06,1285692095
05-Jan-23,14.11,14.71,14.07,14.65,2370231637
04-Jan-23,14.15,14.23,13.66,14.04,2133879610
03-Jan-23,14.76,14.78,13.95,14.00,1823802890
02-Jan-23,14.90,14.99,14.66,14.75,365003760
29-Dec-22,15.25,15.48,15.13,15.15,638336555
28-Dec-22,14.75,15.23,14.69,15.16,681576959
27-Dec-22,14.94,14.98,14.56,14.71,1150297283
26-Dec-22,15.09,15.13,14.74,14.78,206607312
23-Dec-22,14.95,15.28,14.91,15.14,319479722
22-Dec-22,14.90,15.00,14.68,14.88,308067580
21-Dec-22,14.84,14.97,14.57,14.83,651615060
20-Dec-22,14.18,14.97,14.13,14.71,1247486399
19-Dec-22,13.87,14.30,13.85,14.20,499397436
16-Dec-22,13.85,13.97,13.72,13.82,701817584
15-Dec-22,13.90,14.26,13.81,13.84,658098313
14-Dec-22,13.60,14.15,13.44,14.01,1064680706
13-Dec-22,14.23,14.30,13.69,13.72,649531096
12-Dec-22,14.29,14.35,13.80,14.14,877443186
09-Dec-22,14.62,14.65,14.29,14.30,430495002
08-Dec-22,14.98,14.98,14.48,14.55,599223834
07-Dec-22,15.03,15.24,14.98,14.98,407921190
06-Dec-22,14.93,15.15,14.75,15.15,1091502884
05-Dec-22,15.30,15.31,14.78,14.80,718684888
02-Dec-22,15.40,15.75,15.15,15.37,1349120165
01-Dec-22,15.46,15.63,15.32,15.40,920988222
30-Nov-22,15.45,15.64,15.24,15.58,613301756
29-Nov-22,15.35,15.71,15.21,15.51,489317261
28-Nov-22,15.38,15.44,15.24,15.33,540365688
25-Nov-22,15.64,15.68,15.30,15.35,485544399
24-Nov-22,15.50,15.80,15.39,15.64,391296287
23-Nov-22,15.32,15.45,15.21,15.33,737996129
22-Nov-22,15.58,15.70,15.30,15.44,632566384
21-Nov-22,15.71,15.83,15.23,15.50,722908298
18-Nov-22,15.75,16.02,15.58,15.61,1195415285
17-Nov-22,15.19,15.55,15.04,15.54,1721914456
16-Nov-22,15.29,15.44,15.01,15.21,1055108207
14-Nov-22,15.37,15.49,14.82,15.16,1110991130
11-Nov-22,15.00,15.50,14.70,15.15,1847938286
10-Nov-22,15.40,15.55,14.84,14.90,2721402973
09-Nov-22,17.20,17.25,15.25,15.35,8064041691
08-Nov-22,18.68,18.73,18.35,18.58,1039436062
07-Nov-22,19.27,19.40,18.74,18.76,988459751
04-Nov-22,19.90,20.01,19.40,19.40,825070780
03-Nov-22,19.60,19.77,19.35,19.61,619428464
01-Nov-22,20.10,20.56,19.76,19.97,971862813
31-Oct-22,18.75,20.01,18.75,19.86,1156527003
28-Oct-22,19.23,19.42,19.12,19.33,450736852
27-Oct-22,19.07,19.39,19.00,19.22,633661922
26-Oct-22,19.04,19.32,18.83,18.87,1049923157
25-Oct-22,19.84,19.99,19.67,19.73,492320246
24-Oct-22,20.47,20.56,19.71,19.85,819536832
21-Oct-22,20.17,20.84,20.17,20.73,1034092570
20-Oct-22,20.10,20.38,20.00,20.30,1003322561
19-Oct-22,19.98,20.12,19.84,20.07,590549409
18-Oct-22,20.04,20.15,19.77,19.98,881855349
17-Oct-22,19.75,19.99,19.66,19.83,375837513
14-Oct-22,19.84,20.10,19.57,19.69,521844930
13-Oct-22,19.90,20.05,19.62,19.82,747116476
11-Oct-22,20.01,20.23,19.98,20.11,661287500
10-Oct-22,20.46,20.53,20.01,20.16,991359025
07-Oct-22,20.65,20.67,20.06,20.47,1499640491
06-Oct-22,21.56,21.56,20.82,20.97,999152866
05-Oct-22,21.24,21.64,21.03,21.41,618185809
04-Oct-22,21.56,21.60,21.02,21.18,693189369
03-Oct-22,20.24,21.31,20.15,21.21,1504839601
30-Sep-22,19.66,20.00,19.66,19.84,466079797
29-Sep-22,19.41,19.96,19.39,19.78,723740613
28-Sep-22,19.62,20.04,19.49,19.63,759308285
27-Sep-22,19.88,19.99,19.57,19.62,574678332
26-Sep-22,19.90,20.05,19.67,19.78,444393326
23-Sep-22,20.22,20.29,19.74,20.10,765940767
22-Sep-22,20.30,20.60,20.02,20.50,794569986
21-Sep-22,20.19,20.30,19.91,20.04,727789869
20-Sep-22,19.53,20.24,19.52,20.16,1104356333
19-Sep-22,19.03,19.61,18.93,19.53,919598701
16-Sep-22,19.12,19.17,18.76,19.04,1055257608
15-Sep-22,19.35,19.49,19.13,19.26,335730273
14-Sep-22,19.32,19.49,19.20,19.33,341726737
13-Sep-22,19.46,19.60,19.30,19.42,395216133
12-Sep-22,19.55,19.93,19.48,19.63,422282759
09-Sep-22,19.31,19.56,19.27,19.38,341463812
08-Sep-22,19.25,19.33,18.95,19.12,347065191
06-Sep-22,19.35,19.45,19.05,19.23,681173458
05-Sep-22,19.40,19.55,19.21,19.35,274175688
02-Sep-22,19.17,19.66,19.12,19.31,964336484
01-Sep-22,18.97,19.39,18.66,19.12,622890939
31-Aug-22,19.53,19.61,18.88,18.96,968562529
30-Aug-22,19.68,19.70,19.41,19.45,363336125
29-Aug-22,19.30,19.63,19.12,19.51,372226988
26-Aug-22,19.60,19.82,19.39,19.44,568557895
25-Aug-22,19.46,19.68,19.35,19.51,660390840
24-Aug-22,19.39,19.60,19.36,19.37,453239750
23-Aug-22,19.31,19.55,19.30,19.48,236122628
22-Aug-22,19.37,19.51,19.25,19.34,301091176
19-Aug-22,19.71,19.80,19.41,19.61,430535432
18-Aug-22,19.81,19.92,19.67,19.86,442783403
17-Aug-22,19.58,19.88,19.52,19.74,467164288
16-Aug-22,19.41,19.78,19.35,19.71,471417321
15-Aug-22,19.25,19.50,19.17,19.43,589902794
12-Aug-22,19.40,19.54,19.31,19.53,584024039
11-Aug-22,19.32,19.49,19.24,19.29,736292186
10-Aug-22,18.83,19.18,18.79,19.13,774269910
09-Aug-22,18.60,18.92,18.41,18.83,627802950
08-Aug-22,18.56,18.67,18.38,18.56,519987602
05-Aug-22,18.10,18.67,17.78,18.50,1285190149
04-Aug-22,18.10,18.43,18.04,18.28,845456515
03-Aug-22,17.76,18.04,17.56,17.95,505454161

*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: BBDC4