Cotação atual, histórico e gráfico do papel: BIDI11

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 BIDI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/06/2022	-1,42%	-0,15	10,40	10,07	9,78	10,40	816M	51.087
15/06/2022	9,33%	0,90	10,55	9,84	9,72	10,58	166M	26.593
14/06/2022	-2,23%	-0,22	9,65	9,95	9,36	10,07	145M	25.544
13/06/2022	-4,17%	-0,43	9,87	9,94	9,53	10,04	125M	23.158
10/06/2022	-6,87%	-0,76	10,30	10,92	10,30	10,98	150M	24.434
09/06/2022	-0,36%	-0,04	11,06	11,10	10,92	11,59	99M	19.700
08/06/2022	-1,77%	-0,20	11,10	11,20	10,92	11,57	119M	22.795

07/06/2022	-3,42%	-0,40	11,30	11,57	11,23	11,57	115M	24.439
06/06/2022	0,17%	0,02	11,70	11,85	11,52	12,00	109M	18.581
03/06/2022	-2,83%	-0,34	11,68	12,02	11,68	12,10	124M	19.805
02/06/2022	0,17%	0,02	12,02	12,21	11,61	12,27	184M	25.167
01/06/2022	-4,69%	-0,59	12,00	12,58	12,00	12,84	142M	23.747
31/05/2022	-2,40%	-0,31	12,59	13,04	12,25	13,14	167M	19.000
30/05/2022	-1,53%	-0,20	12,90	13,40	12,72	13,73	125M	11.863
27/05/2022	-0,23%	-0,03	13,10	13,32	12,92	13,43	131M	18.078
26/05/2022	-0,83%	-0,11	13,13	13,41	12,92	13,44	191M	29.220
25/05/2022	-6,43%	-0,91	13,24	13,97	13,24	14,07	168M	20.134
24/05/2022	-2,62%	-0,38	14,15	14,46	13,80	14,47	199M	27.495
23/05/2022	-5,16%	-0,79	14,53	15,53	14,52	15,64	142M	24.034
20/05/2022	1,59%	0,24	15,32	15,60	14,72	15,91	148M	21.280
19/05/2022	5,31%	0,76	15,08	14,32	14,01	15,35	187M	21.940
18/05/2022	-8,62%	-1,35	14,32	15,37	14,24	15,37	280M	33.793
17/05/2022	1,56%	0,24	15,67	16,17	15,08	16,57	268M	33.156
16/05/2022	1,18%	0,18	15,43	15,41	15,32	16,46	267M	32.601
13/05/2022	6,87%	0,98	15,25	14,92	14,80	16,09	285M	33.523
12/05/2022	6,73%	0,90	14,27	12,98	12,73	14,27	231M	28.159
11/05/2022	0,83%	0,11	13,37	13,27	13,15	14,24	177M	25.031
10/05/2022	9,14%	1,11	13,26	12,69	12,35	13,44	248M	37.867
09/05/2022	-6,61%	-0,86	12,15	12,71	12,07	12,98	180M	31.187
06/05/2022	-7,99%	-1,13	13,01	14,00	13,01	14,33	204M	33.375
05/05/2022	-9,36%	-1,46	14,14	15,10	14,08	15,10	197M	30.170
04/05/2022	5,76%	0,85	15,60	14,60	13,90	15,64	205M	23.928
03/05/2022	-0,20%	-0,03	14,75	14,82	14,40	15,13	119M	19.547
02/05/2022	-2,57%	-0,39	14,78	15,12	14,33	15,61	217M	31.877
29/04/2022	-7,16%	-1,17	15,17	16,53	15,17	16,87	186M	26.117
28/04/2022	4,28%	0,67	16,34	15,95	15,43	16,54	162M	23.626
27/04/2022	-2,18%	-0,35	15,67	16,46	15,65	16,59	160M	20.988
26/04/2022	-6,37%	-1,09	16,02	17,00	15,92	17,07	185M	23.244
25/04/2022	-0,58%	-0,10	17,11	16,87	16,47	17,24	187M	20.184
22/04/2022	-2,71%	-0,48	17,21	17,01	16,74	17,78	221M	25.328
20/04/2022	-6,10%	-1,15	17,69	18,68	17,48	18,80	184M	21.609
19/04/2022	9,15%	1,58	18,84	17,10	16,95	18,95	243M	33.525
18/04/2022	4,42%	0,73	17,26	17,57	16,96	17,80	220M	28.135
14/04/2022	-2,30%	-0,39	16,53	16,83	16,32	17,11	155M	21.588
13/04/2022	1,32%	0,22	16,92	17,04	16,64	17,20	222M	27.803
12/04/2022	-8,54%	-1,56	16,70	18,69	16,50	18,80	464M	60.095
11/04/2022	-2,87%	-0,54	18,26	18,43	18,19	18,93	199M	20.118
08/04/2022	-2,49%	-0,48	18,80	18,91	18,15	19,17	254M	30.482
07/04/2022	2,01%	0,38	19,28	19,06	18,70	19,36	242M	31.993
06/04/2022	-8,70%	-1,80	18,90	20,02	18,50	20,05	423M	55.756
05/04/2022	-8,89%	-2,02	20,70	22,50	20,61	22,78	343M	39.399
04/04/2022	-0,57%	-0,13	22,72	22,91	22,14	23,26	179M	21.287
01/04/2022	7,78%	1,65	22,85	21,50	21,50	22,99	329M	42.494
31/03/2022	-1,30%	-0,28	21,20	21,49	21,17	22,47	309M	31.239
30/03/2022	-0,51%	-0,11	21,48	21,50	21,16	22,27	247M	26.737
29/03/2022	0,79%	0,17	21,59	22,26	21,40	23,06	347M	37.620
28/03/2022	-0,60%	-0,13	21,42	21,73	20,50	22,00	192M	24.958
25/03/2022	1,08%	0,23	21,55	21,49	20,46	21,85	294M	37.915
24/03/2022	10,12%	1,96	21,32	19,48	19,37	21,42	438M	53.432
23/03/2022	1,52%	0,29	19,36	19,06	18,40	19,87	288M	39.392
22/03/2022	6,18%	1,11	19,07	18,20	18,19	19,47	282M	42.423
21/03/2022	-8,88%	-1,75	17,96	19,77	17,86	19,77	319M	40.237
18/03/2022	8,06%	1,47	19,71	17,90	17,68	19,98	312M	37.814
17/03/2022	6,36%	1,09	18,24	17,00	16,75	18,24	251M	29.650
16/03/2022	9,94%	1,55	17,15	16,09	15,87	17,24	327M	44.030
15/03/2022	-2,07%	-0,33	15,60	15,80	15,19	16,06	229M	37.023
14/03/2022	-4,61%	-0,77	15,93	17,11	15,93	17,39	200M	28.292
11/03/2022	-5,22%	-0,92	16,70	18,05	16,61	18,38	223M	30.205
10/03/2022	-7,12%	-1,35	17,62	18,20	17,04	18,20	333M	54.404
09/03/2022	15,18%	2,50	18,97	16,95	16,65	19,23	461M	50.503
08/03/2022	-2,77%	-0,47	16,47	17,35	16,06	17,70	378M	54.544
07/03/2022	-9,65%	-1,81	16,94	18,50	16,76	18,80	319M	47.738
04/03/2022	-6,06%	-1,21	18,75	19,78	18,56	20,06	234M	37.608
03/03/2022	1,11%	0,22	19,96	19,93	19,65	20,83	212M	27.776
02/03/2022	-2,23%	-0,45	19,74	20,01	19,15	20,35	150M	22.715
25/02/2022	0,05%	0,01	20,19	20,64	19,73	21,08	357M	44.058
24/02/2022	-3,72%	-0,78	20,18	19,37	19,12	20,78	474M	55.049
23/02/2022	-12,12%	-2,89	20,96	24,50	20,96	24,87	518M	50.863
22/02/2022	-9,62%	-2,54	23,85	25,91	23,77	26,33	606M	61.143
21/02/2022	-1,27%	-0,34	26,39	27,03	25,91	27,44	250M	21.761
18/02/2022	-3,95%	-1,10	26,73	28,14	26,38	28,85	394M	33.409
17/02/2022	-1,52%	-0,43	27,83	27,91	27,09	29,15	584M	40.840
16/02/2022	0,39%	0,11	28,26	28,20	26,92	28,49	370M	31.160
15/02/2022	6,59%	1,74	28,15	26,70	26,54	28,40	415M	37.134
14/02/2022	7,84%	1,92	26,41	24,40	24,32	26,46	478M	31.547
11/02/2022	-1,33%	-0,33	24,49	24,99	23,83	25,90	516M	41.208
10/02/2022	-4,13%	-1,07	24,82	26,20	24,72	26,47	439M	40.814
09/02/2022	1,37%	0,35	25,89	26,00	24,81	26,30	396M	33.457
08/02/2022	8,13%	1,92	25,54	23,46	23,22	25,78	391M	36.919
07/02/2022	1,07%	0,25	23,62	23,57	22,94	24,18	301M	28.600
04/02/2022	-1,18%	-0,28	23,37	23,89	22,36	24,03	373M	36.682
03/02/2022	-6,89%	-1,75	23,65	25,49	23,37	25,99	444M	40.750
02/02/2022	-9,54%	-2,68	25,40	28,90	25,15	28,95	565M	46.127
01/02/2022	8,08%	2,10	28,08	26,49	26,20	28,09	488M	40.866
31/01/2022	5,10%	1,26	25,98	24,90	24,41	26,08	395M	38.256
28/01/2022	-3,89%	-1,00	24,72	25,68	24,43	26,20	367M	35.734
27/01/2022	6,28%	1,52	25,72	25,10	24,89	26,43	409M	37.372
26/01/2022	2,07%	0,49	24,20	24,39	24,00	25,78	455M	43.319
25/01/2022	1,11%	0,26	23,71	23,19	22,62	24,16	443M	43.201
24/01/2022	-7,28%	-1,84	23,45	24,90	22,67	25,45	414M	44.704
21/01/2022	-0,67%	-0,17	25,29	25,12	24,31	26,59	458M	50.952
20/01/2022	13,16%	2,96	25,46	22,75	22,75	26,35	630M	57.921
19/01/2022	8,70%	1,80	22,50	21,11	20,93	22,80	366M	40.281
18/01/2022	-10,43%	-2,41	20,70	22,75	20,69	22,84	383M	42.256
17/01/2022	-3,10%	-0,74	23,11	23,70	22,95	24,12	152M	18.095
14/01/2022	7,92%	1,75	23,85	22,62	21,10	23,94	1.391M	53.525
13/01/2022	-9,87%	-2,42	22,10	24,49	22,05	25,15	360M	39.348
12/01/2022	-3,01%	-0,76	24,52	25,52	24,33	26,80	353M	37.878
11/01/2022	3,44%	0,84	25,28	24,50	23,74	25,80	368M	45.987
10/01/2022	-8,57%	-2,29	24,44	25,73	23,91	26,60	427M	43.070
07/01/2022	15,46%	3,58	26,73	23,00	22,82	27,12	756M	49.412
06/01/2022	0,65%	0,15	23,15	23,35	22,70	24,30	345M	40.899
05/01/2022	-5,35%	-1,30	23,00	23,58	22,03	25,36	1.492M	58.989
04/01/2022	-13,68%	-3,85	24,30	28,51	23,94	28,83	415M	41.352
03/01/2022	-1,47%	-0,42	28,15	28,62	27,85	30,26	201M	24.123
30/12/2021	3,59%	0,99	28,57	27,91	27,50	29,28	298M	22.982
29/12/2021	-4,90%	-1,42	27,58	29,01	27,53	29,50	147M	15.955
28/12/2021	-0,75%	-0,22	29,00	29,00	28,29	29,38	129M	11.956
27/12/2021	2,24%	0,64	29,22	28,76	28,44	29,40	156M	15.585
23/12/2021	-0,03%	-0,01	28,58	28,74	27,83	29,32	144M	17.742
22/12/2021	1,24%	0,35	28,59	28,50	27,80	29,54	326M	30.322
21/12/2021	-2,72%	-0,79	28,24	29,60	27,76	29,75	613M	26.460
20/12/2021	-4,25%	-1,29	29,03	29,50	28,75	30,85	268M	24.800
17/12/2021	-6,07%	-1,96	30,32	31,95	29,70	31,95	448M	36.472
16/12/2021	-7,72%	-2,70	32,28	35,30	31,90	36,15	392M	33.387
15/12/2021	4,39%	1,47	34,98	33,99	32,24	35,19	317M	33.070
14/12/2021	-8,29%	-3,03	33,51	37,63	33,30	37,74	280M	33.190
13/12/2021	-2,59%	-0,97	36,54	37,23	36,41	40,29	276M	26.825
10/12/2021	6,38%	2,25	37,51	36,50	36,12	38,74	316M	30.760
09/12/2021	-7,77%	-2,97	35,26	37,85	35,07	39,84	479M	43.387
08/12/2021	2,19%	0,82	38,23	37,01	36,52	38,70	322M	33.664
07/12/2021	13,36%	4,41	37,41	33,90	33,83	37,80	412M	35.375
06/12/2021	0,03%	0,01	33,00	33,51	32,86	34,78	245M	24.325
03/12/2021	0,00%	0,00	32,99	31,86	31,86	35,34	317M	31.913
02/12/2021	-1,35%	-0,45	32,99	34,34	32,40	34,82	249M	26.077
01/12/2021	-7,70%	-2,79	33,44	37,50	33,33	38,58	366M	35.285
30/11/2021	-3,92%	-1,48	36,23	37,40	35,90	39,38	480M	42.292
29/11/2021	4,52%	1,63	37,71	37,49	36,35	39,21	406M	39.802
26/11/2021	-3,94%	-1,48	36,08	35,80	34,50	36,74	284M	24.628
25/11/2021	3,76%	1,36	37,56	36,59	36,55	39,22	230M	20.487
24/11/2021	4,02%	1,40	36,20	34,12	33,76	37,23	333M	26.304
23/11/2021	-0,71%	-0,25	34,80	35,85	32,39	36,41	468M	41.851
22/11/2021	-14,11%	-5,76	35,05	40,55	35,05	41,83	491M	42.880
19/11/2021	4,78%	1,86	40,81	38,81	37,55	42,37	365M	29.405
18/11/2021	-1,96%	-0,78	38,95	40,01	38,61	41,33	304M	27.000
17/11/2021	-7,32%	-3,14	39,73	44,00	38,68	44,45	444M	34.490
16/11/2021	-5,05%	-2,28	42,87	45,75	41,50	46,30	281M	26.884
12/11/2021	-2,82%	-1,31	45,15	46,71	43,50	47,90	272M	22.630
11/11/2021	6,07%	2,66	46,46	45,25	44,40	48,90	367M	30.463
10/11/2021	2,26%	0,97	43,80	43,00	42,54	47,28	566M	42.824
09/11/2021	0,07%	0,03	42,83	43,15	41,43	44,22	408M	30.880
08/11/2021	-7,30%	-3,37	42,80	45,36	41,78	45,49	338M	27.548
05/11/2021	6,11%	2,66	46,17	44,38	43,78	46,84	407M	28.324
04/11/2021	-2,40%	-1,07	43,51	43,94	42,52	45,87	419M	32.478
03/11/2021	5,37%	2,27	44,58	44,04	41,84	46,62	589M	41.957
01/11/2021	19,18%	6,81	42,31	36,34	36,20	43,09	558M	39.581
29/10/2021	-10,15%	-4,01	35,50	40,10	35,50	40,28	438M	30.569
28/10/2021	-1,47%	-0,59	39,51	39,40	39,01	41,98	326M	27.499
27/10/2021	0,70%	0,28	40,10	41,01	39,40	42,55	405M	32.193
26/10/2021	-5,68%	-2,40	39,82	41,50	39,35	41,95	354M	24.690
25/10/2021	5,18%	2,08	42,22	41,17	39,76	43,45	412M	32.670
22/10/2021	-6,65%	-2,86	40,14	41,86	37,17	41,86	893M	67.182
21/10/2021	-10,70%	-5,15	43,00	46,32	41,69	46,87	563M	43.016
20/10/2021	6,95%	3,13	48,15	45,41	45,02	49,00	363M	22.918
19/10/2021	-6,79%	-3,28	45,02	48,41	44,18	48,48	283M	27.802
18/10/2021	-3,94%	-1,98	48,30	49,17	47,29	49,47	237M	21.783
15/10/2021	-1,22%	-0,62	50,28	50,81	49,02	51,86	307M	25.245
14/10/2021	5,17%	2,50	50,90	48,67	47,80	52,12	370M	26.435
13/10/2021	7,80%	3,50	48,40	45,15	44,60	48,85	400M	34.093
11/10/2021	-10,22%	-5,11	44,90	50,00	44,38	50,31	498M	40.366
08/10/2021	7,41%	3,45	50,01	46,55	45,23	50,95	796M	49.776
07/10/2021	12,06%	5,01	46,56	43,36	43,17	47,44	717M	54.735
06/10/2021	-3,10%	-1,33	41,55	41,29	39,84	42,68	671M	46.993
05/10/2021	-3,07%	-1,36	42,88	44,92	42,72	46,89	592M	40.882
04/10/2021	-13,42%	-6,86	44,24	51,88	44,00	51,88	581M	43.563
01/10/2021	9,54%	4,45	51,10	50,00	46,80	51,30	758M	51.031
30/09/2021	-7,26%	-3,65	46,65	50,33	45,97	51,43	724M	39.374
29/09/2021	-2,84%	-1,47	50,30	53,11	48,82	53,86	489M	32.625
28/09/2021	-11,82%	-6,94	51,77	57,40	50,00	57,72	674M	45.008
27/09/2021	-3,88%	-2,37	58,71	60,86	57,62	60,86	267M	18.414
24/09/2021	0,83%	0,50	61,08	59,38	58,54	64,29	430M	23.694
23/09/2021	2,24%	1,33	60,58	59,40	59,19	61,43	266M	14.292
22/09/2021	2,07%	1,20	59,25	58,80	58,56	60,95	309M	26.115
21/09/2021	1,88%	1,07	58,05	58,18	55,56	58,45	313M	21.055
20/09/2021	-5,05%	-3,03	56,98	57,83	55,42	58,18	322M	27.467
17/09/2021	-7,02%	-4,53	60,01	63,80	60,01	64,11	365M	20.504
16/09/2021	-0,88%	-0,57	64,54	64,24	63,50	67,08	255M	14.287
15/09/2021	-3,48%	-2,35	65,11	67,12	64,54	67,20	191M	13.816
14/09/2021	3,17%	2,07	67,46	65,51	65,51	68,93	321M	23.775
13/09/2021	6,34%	3,90	65,39	62,65	62,65	65,73	247M	19.583
10/09/2021	-1,82%	-1,14	61,49	64,06	61,01	64,34	232M	21.164
09/09/2021	4,75%	2,84	62,63	59,91	58,83	64,00	371M	29.724
08/09/2021	-6,12%	-3,90	59,79	63,48	59,49	63,48	272M	21.280
06/09/2021	-0,09%	-0,06	63,69	63,45	63,00	65,00	171M	12.578
03/09/2021	-3,89%	-2,58	63,75	66,95	63,33	68,29	844M	31.536
02/09/2021	-0,27%	-0,18	66,33	65,79	65,46	70,19	391M	27.061
01/09/2021	-1,89%	-1,28	66,51	68,35	63,93	68,35	402M	27.645
31/08/2021	-3,52%	-2,47	67,79	70,16	65,85	71,73	394M	24.161
30/08/2021	-2,23%	-1,60	70,26	72,00	69,73	72,93	162M	12.291
27/08/2021	7,06%	4,74	71,86	70,15	69,18	72,25	364M	22.402
26/08/2021	4,56%	2,93	67,12	65,65	65,65	70,28	636M	30.905
25/08/2021	-4,42%	-2,97	64,19	67,50	63,49	67,98	304M	18.970
24/08/2021	-0,06%	-0,04	67,16	67,44	67,00	70,62	193M	11.400
23/08/2021	0,42%	0,28	67,20	67,04	66,97	69,34	195M	14.437
20/08/2021	3,62%	2,34	66,92	64,00	63,05	67,51	201M	13.456
19/08/2021	2,88%	1,81	64,58	61,24	60,01	66,00	400M	21.892
18/08/2021	1,26%	0,78	62,77	61,99	60,36	63,92	214M	18.813
17/08/2021	-3,44%	-2,21	61,99	63,83	58,64	64,10	340M	24.276
16/08/2021	-2,21%	-1,45	64,20	65,08	63,41	66,10	283M	22.419
13/08/2021	-2,57%	-1,73	65,65	68,00	64,51	68,73	302M	22.882
12/08/2021	-6,16%	-4,42	67,38	71,80	66,09	72,32	547M	32.493
11/08/2021	-3,71%	-2,77	71,80	74,85	70,80	74,89	317M	17.339
10/08/2021	1,22%	0,90	74,57	73,82	72,56	75,05	276M	15.750
09/08/2021	2,06%	1,49	73,67	72,16	70,77	74,22	200M	10.978
06/08/2021	2,31%	1,63	72,18	71,00	69,50	72,52	131M	8.952
05/08/2021	0,81%	0,57	70,55	71,00	69,82	72,50	189M	10.464
04/08/2021	-2,98%	-2,15	69,98	72,50	69,75	72,76	182M	11.258
03/08/2021	0,18%	0,13	72,13	71,60	68,78	73,19	186M	11.057
02/08/2021	1,44%	1,02	72,00	72,75	71,55	75,98	295M	14.702
30/07/2021	-5,99%	-4,52	70,98	74,99	69,99	75,39	279M	18.262
29/07/2021	-1,58%	-1,21	75,50	77,47	74,65	77,47	361M	9.522
28/07/2021	-0,09%	-0,07	76,71	76,51	75,47	79,23	141M	9.686
27/07/2021	-3,78%	-3,02	76,78	79,74	74,92	79,80	232M	13.516
26/07/2021	-1,85%	-1,50	79,80	81,07	79,67	82,44	144M	9.156
23/07/2021	-1,80%	-1,49	81,30	83,15	80,84	83,68	277M	8.308
22/07/2021	-2,49%	-2,11	82,79	84,89	81,95	85,75	203M	10.773
21/07/2021	2,50%	2,07	84,90	83,30	83,13	86,77	318M	14.260
20/07/2021	-0,12%	-0,10	82,83	83,38	81,41	83,60	156M	9.207
19/07/2021	0,86%	0,71	82,93	81,21	79,35	82,93	274M	13.477
16/07/2021	-0,15%	-0,12	82,22	82,40	81,39	83,94	249M	11.938
15/07/2021	0,81%	0,66	82,34	81,70	80,45	83,25	255M	15.654
14/07/2021	6,08%	4,68	81,68	78,02	77,42	81,71	443M	22.534
13/07/2021	-2,05%	-1,61	77,00	78,30	76,55	80,39	231M	13.152
12/07/2021	3,48%	2,64	78,61	76,52	76,52	79,28	229M	14.047
08/07/2021	-1,68%	-1,30	75,97	75,79	74,04	76,50	317M	16.228
07/07/2021	-0,27%	-0,21	77,27	78,30	74,60	79,25	386M	20.743
06/07/2021	-0,84%	-0,66	77,48	77,62	76,24	79,35	223M	14.689
05/07/2021	-0,76%	-0,60	78,14	79,35	77,16	79,99	296M	10.953
02/07/2021	1,70%	1,32	78,74	78,11	77,25	79,20	219M	14.714
01/07/2021	-0,48%	-0,37	77,42	78,99	76,41	79,50	327M	19.530
30/06/2021	5,36%	3,96	77,79	73,85	73,85	78,48	787M	35.448
29/06/2021	4,13%	2,93	73,83	71,00	71,00	74,74	435M	23.251
28/06/2021	1,29%	0,90	70,90	70,00	69,89	71,89	221M	12.793
25/06/2021	1,16%	0,80	70,00	71,40	69,00	72,20	859M	12.443
24/06/2021	-3,45%	-2,47	69,20	72,21	68,73	73,36	223M	11.366
23/06/2021	2,02%	1,42	71,67	69,83	69,83	72,40	186M	10.685
22/06/2021	1,58%	1,09	70,25	68,32	68,03	71,49	196M	13.832
21/06/2021	1,75%	1,19	69,16	68,20	66,85	69,16	139M	9.042
18/06/2021	-1,91%	-1,32	67,97	68,60	67,50	70,05	158M	11.325
17/06/2021	5,35%	3,52	69,29	66,38	66,14	70,90	479M	23.050
16/06/2021	5,49%	3,42	65,77	62,35	61,45	67,42	522M	32.883
15/06/2021	-2,73%	-1,75	62,35	64,10	61,74	64,49	165M	12.054
14/06/2021	-0,43%	-0,28	64,10	64,38	63,84	65,32	95M	8.107
11/06/2021	-3,33%	-2,22	64,38	66,32	64,31	66,32	140M	8.313
10/06/2021	2,48%	1,61	66,60	64,61	63,50	66,60	211M	12.993
09/06/2021	2,43%	1,54	64,99	63,53	61,80	65,32	353M	21.301
08/06/2021	-0,52%	-0,33	63,45	64,99	62,60	65,00	165M	10.381
07/06/2021	-3,71%	-2,46	63,78	66,04	63,64	67,23	217M	16.051
04/06/2021	0,61%	0,40	66,24	65,90	65,81	67,90	183M	11.013
02/06/2021	-0,05%	-0,03	65,84	65,95	64,46	67,95	160M	11.424
01/06/2021	-3,60%	-2,46	65,87	68,33	65,06	68,65	201M	13.732
31/05/2021	2,29%	1,53	68,33	66,31	65,93	68,94	136M	9.272
28/05/2021	-0,45%	-0,30	66,80	67,62	66,12	68,56	165M	11.350
27/05/2021	-0,50%	-0,34	67,10	68,60	64,90	68,70	305M	13.343
26/05/2021	-67,53%	-140,28	67,44	70,46	66,70	75,00	324M	22.198
25/05/2021	-6,97%	-15,57	207,72	223,00	206,67	227,50	461M	12.613
24/05/2021	24,83%	44,42	223,29	198,00	197,55	223,29	886M	24.510
21/05/2021	-3,00%	-5,53	178,87	185,06	175,50	186,25	239M	8.186
20/05/2021	3,17%	5,67	184,40	179,98	179,53	194,49	327M	11.580
19/05/2021	-1,34%	-2,43	178,73	176,54	171,28	179,52	228M	7.669
18/05/2021	0,62%	1,12	181,16	180,20	176,00	183,00	142M	5.500
17/05/2021	-0,64%	-1,16	180,04	181,61	178,04	183,40	126M	5.059
14/05/2021	-0,39%	-0,71	181,20	185,46	180,29	187,99	308M	9.129
13/05/2021	-3,05%	-5,72	181,91	187,43	177,30	193,91	431M	15.200
12/05/2021	-7,76%	-15,78	187,63	203,40	185,01	203,80	301M	9.120
11/05/2021	1,83%	3,66	203,41	197,80	192,24	205,49	300M	8.949
10/05/2021	-4,87%	-10,23	199,75	212,00	197,06	213,73	364M	7.716
07/05/2021	0,35%	0,74	209,98	209,80	206,31	212,84	255M	7.616
06/05/2021	-4,46%	-9,76	209,24	221,85	208,54	223,92	305M	6.791
05/05/2021	2,34%	5,00	219,00	216,20	212,48	222,89	291M	6.703
04/05/2021	-7,69%	-17,84	214,00	232,50	209,26	233,47	529M	13.615
03/05/2021	0,06%	0,14	231,84	233,00	226,85	235,62	322M	9.089
30/04/2021	0,87%	2,00	231,70	229,71	226,57	235,50	1.266M	16.315
29/04/2021	2,87%	6,40	229,70	226,50	224,00	234,62	610M	12.709
28/04/2021	2,20%	4,80	223,30	219,91	216,00	226,31	353M	9.261
27/04/2021	8,46%	17,05	218,50	202,44	201,97	222,55	729M	17.488
26/04/2021	0,17%	0,35	201,45	201,51	199,42	204,39	245M	7.739
23/04/2021	6,15%	11,65	201,10	189,99	189,38	204,51	563M	11.483
22/04/2021	1,81%	3,37	189,45	188,32	185,71	190,93	200M	5.642
20/04/2021	-0,34%	-0,64	186,08	186,76	184,57	191,23	219M	4.864
19/04/2021	-2,53%	-4,84	186,72	191,55	186,72	194,60	156M	5.297
16/04/2021	2,17%	4,07	191,56	191,00	189,60	198,25	550M	12.660
15/04/2021	-0,43%	-0,81	187,49	190,00	183,50	191,36	181M	6.274
14/04/2021	1,59%	2,94	188,30	186,50	184,14	190,87	217M	6.160
13/04/2021	-1,91%	-3,61	185,36	190,99	183,54	192,74	186M	5.549
12/04/2021	8,08%	14,12	188,97	176,08	175,49	193,67	564M	15.109
09/04/2021	1,09%	1,89	174,85	172,80	172,50	178,99	199M	5.550
08/04/2021	-1,57%	-2,75	172,96	175,77	172,15	177,30	154M	4.897
07/04/2021	4,49%	7,55	175,71	168,15	167,04	176,50	271M	7.266
06/04/2021	4,69%	7,54	168,16	160,71	160,01	168,50	188M	5.574
05/04/2021	-0,96%	-1,55	160,62	163,03	159,35	164,05	108M	3.916
01/04/2021	3,48%	5,46	162,17	156,70	155,71	164,20	224M	8.624
31/03/2021	2,04%	3,13	156,71	153,48	151,32	156,99	158M	7.201
30/03/2021	0,98%	1,49	153,58	153,62	151,22	156,16	145M	5.633
29/03/2021	-0,59%	-0,91	152,09	153,15	150,80	156,86	134M	6.157
26/03/2021	-1,29%	-2,00	153,00	155,33	149,57	159,50	211M	9.051
25/03/2021	-4,18%	-6,77	155,00	161,79	153,81	162,00	203M	7.437
24/03/2021	-3,36%	-5,63	161,77	167,40	159,18	169,60	221M	7.035
23/03/2021	8,35%	12,90	167,40	153,25	152,54	168,00	375M	10.113
22/03/2021	-0,08%	-0,12	154,50	154,54	151,22	157,88	93M	3.576
19/03/2021	5,61%	8,21	154,62	148,61	146,01	154,62	208M	6.150
18/03/2021	-4,31%	-6,59	146,41	152,80	145,80	155,74	159M	5.640
17/03/2021	0,45%	0,68	153,00	152,00	149,90	156,26	216M	6.616
16/03/2021	-0,98%	-1,50	152,32	153,82	147,62	155,42	244M	7.014
15/03/2021	7,98%	11,37	153,82	140,25	140,00	156,48	190M	8.508
12/03/2021	-0,52%	-0,75	142,45	142,90	136,75	143,76	169M	8.128
11/03/2021	2,25%	3,15	143,20	141,00	135,00	143,20	257M	9.718
10/03/2021	-0,07%	-0,10	140,05	140,00	137,00	142,75	201M	8.017
09/03/2021	1,46%	2,02	140,15	138,84	136,27	144,14	242M	11.088
08/03/2021	-8,68%	-13,13	138,13	148,44	135,13	148,76	453M	12.277
05/03/2021	-5,39%	-8,61	151,26	160,36	139,00	161,98	484M	15.958
04/03/2021	-4,44%	-7,42	159,87	168,50	157,00	171,00	457M	12.470
03/03/2021	2,13%	3,49	167,29	164,21	156,29	168,81	403M	10.136
02/03/2021	-2,50%	-4,20	163,80	167,38	162,45	170,70	331M	12.075
01/03/2021	8,12%	12,62	168,00	157,71	156,00	170,18	348M	13.706
26/02/2021	1,20%	1,85	155,38	151,95	151,95	161,28	2.154M	27.215
25/02/2021	-2,95%	-4,66	153,53	158,29	151,00	164,89	429M	14.482
24/02/2021	0,03%	0,05	158,19	159,05	155,76	159,65	291M	11.934
23/02/2021	-0,34%	-0,54	158,14	159,94	153,85	161,52	248M	9.510
22/02/2021	-0,29%	-0,46	158,68	155,60	148,52	162,85	291M	11.177
19/02/2021	5,52%	8,33	159,14	152,01	150,48	159,47	279M	11.700
18/02/2021	-0,68%	-1,04	150,81	153,90	149,94	159,68	305M	10.412
17/02/2021	-0,75%	-1,15	151,85	154,40	149,00	156,98	261M	8.453
12/02/2021	4,08%	6,00	153,00	147,00	144,24	154,00	200M	9.770
11/02/2021	1,08%	1,57	147,00	148,32	145,67	150,98	220M	7.437
10/02/2021	-6,40%	-9,95	145,43	155,16	144,16	161,00	275M	11.367
09/02/2021	-2,61%	-4,17	155,38	159,25	148,60	159,84	250M	10.084
08/02/2021	5,42%	8,21	159,55	152,01	150,63	161,42	173M	6.176
05/02/2021	-3,38%	-5,29	151,34	157,59	150,00	161,40	170M	6.490
04/02/2021	0,53%	0,83	156,63	156,46	151,64	161,92	259M	8.495
03/02/2021	9,83%	13,94	155,80	141,86	139,90	157,99	445M	11.685
02/02/2021	9,32%	12,10	141,86	129,76	129,49	142,73	184M	7.701
01/02/2021	-1,88%	-2,49	129,76	132,67	127,35	134,16	139M	6.671
29/01/2021	0,71%	0,93	132,25	130,00	129,33	135,99	191M	9.038
28/01/2021	4,70%	5,89	131,32	125,43	122,89	131,94	328M	9.472
27/01/2021	-10,78%	-15,16	125,43	140,05	124,70	140,99	187M	8.416
26/01/2021	4,00%	5,41	140,59	134,44	133,02	140,59	133M	5.945
22/01/2021	1,23%	1,64	135,18	132,36	130,74	136,35	122M	6.079
21/01/2021	-3,23%	-4,46	133,54	139,50	132,51	139,52	123M	6.078
20/01/2021	2,22%	3,00	138,00	136,75	131,00	140,11	281M	11.262
19/01/2021	2,12%	2,80	135,00	133,10	131,96	144,93	313M	13.140
18/01/2021	4,92%	6,20	132,20	126,63	126,57	134,99	103M	5.659
15/01/2021	-2,57%	-3,33	126,00	129,07	124,73	132,47	149M	6.044
14/01/2021	3,73%	4,65	129,33	125,91	123,15	129,94	277M	6.235
13/01/2021	-1,08%	-1,36	124,68	126,81	124,00	128,34	127M	6.258
12/01/2021	-1,38%	-1,76	126,04	128,29	123,60	132,00	325M	12.714
11/01/2021	6,38%	7,67	127,80	118,00	116,28	127,80	226M	10.557
08/01/2021	22,21%	21,83	120,13	99,70	99,28	122,08	401M	15.086
07/01/2021	6,55%	6,04	98,30	92,63	92,63	98,74	134M	5.180
06/01/2021	-2,01%	-1,89	92,26	93,87	92,21	95,10	69M	5.030
05/01/2021	-2,33%	-2,25	94,15	96,35	93,20	98,43	189M	10.040
04/01/2021	-2,08%	-2,05	96,40	100,00	95,21	100,99	117M	6.645
30/12/2020	-3,80%	-3,89	98,45	102,00	98,15	103,10	269M	9.328
29/12/2020	0,14%	0,14	102,34	102,49	100,91	104,17	66M	4.105
28/12/2020	2,43%	2,42	102,20	99,64	99,16	102,73	69M	3.109
23/12/2020	-1,08%	-1,09	99,78	101,29	99,53	103,00	101M	5.897
22/12/2020	3,53%	3,44	100,87	98,48	97,98	101,50	131M	8.441
21/12/2020	1,84%	1,76	97,43	94,37	92,54	99,41	163M	7.414
18/12/2020	-1,22%	-1,18	95,67	96,90	95,53	99,99	171M	9.611
17/12/2020	3,31%	3,10	96,85	93,90	93,35	97,79	98M	5.125
16/12/2020	3,25%	2,95	93,75	90,81	89,40	93,78	69M	4.484
15/12/2020	2,78%	2,46	90,80	89,69	87,78	93,03	124M	4.989
14/12/2020	2,14%	1,85	88,34	86,49	84,60	88,62	80M	4.874
11/12/2020	5,75%	4,70	86,49	81,30	80,58	86,57	82M	5.506
10/12/2020	2,88%	2,29	81,79	79,50	77,68	81,79	67M	4.941
09/12/2020	2,19%	1,70	79,50	78,35	77,54	81,12	73M	6.055
08/12/2020	1,03%	0,79	77,80	76,46	76,01	78,62	41M	3.358
07/12/2020	-3,58%	-2,86	77,01	79,83	76,36	80,01	65M	3.648
04/12/2020	1,20%	0,95	79,87	79,88	77,87	79,88	46M	3.524
03/12/2020	5,47%	4,09	78,92	74,71	74,66	80,80	121M	7.894
02/12/2020	-1,54%	-1,17	74,83	76,21	74,29	77,31	53M	4.256
01/12/2020	4,28%	3,12	76,00	73,27	72,69	76,98	86M	6.882
30/11/2020	2,39%	1,70	72,88	71,09	70,05	73,40	65M	4.346
27/11/2020	1,50%	1,05	71,18	70,19	69,84	71,41	29M	3.050
26/11/2020	1,24%	0,86	70,13	69,13	67,71	70,32	47M	3.542
25/11/2020	1,64%	1,12	69,27	67,80	67,45	69,99	53M	4.707
24/11/2020	0,96%	0,65	68,15	67,50	66,80	68,92	45M	4.672
23/11/2020	-2,74%	-1,90	67,50	69,45	66,47	69,73	39M	3.760
20/11/2020	5,15%	3,40	69,40	66,12	65,35	70,00	75M	5.536
19/11/2020	1,69%	1,10	66,00	64,99	64,18	66,23	42M	4.184
18/11/2020	1,15%	0,74	64,90	64,91	63,00	65,89	64M	5.056
17/11/2020	-2,74%	-1,81	64,16	65,10	64,16	67,58	46M	4.560
16/11/2020	0,47%	0,31	65,97	66,00	64,43	67,00	86M	7.718
13/11/2020	11,86%	6,96	65,66	58,51	58,27	65,79	176M	13.193
12/11/2020	3,89%	2,20	58,70	56,91	55,94	58,91	88M	5.969
11/11/2020	0,52%	0,29	56,50	56,51	54,80	57,84	54M	5.545
10/11/2020	-6,10%	-3,65	56,21	59,86	56,21	60,50	96M	7.635
09/11/2020	-1,84%	-1,12	59,86	61,99	58,54	62,41	79M	7.263
06/11/2020	3,36%	1,98	60,98	58,53	57,08	60,98	89M	7.199
05/11/2020	6,83%	3,77	59,00	55,80	55,00	59,70	97M	8.304
04/11/2020	8,72%	4,43	55,23	51,15	50,38	55,23	79M	7.943
03/11/2020	-0,06%	-0,03	50,80	51,85	49,83	52,17	74M	5.894
30/10/2020	-5,64%	-3,04	50,83	53,68	50,00	54,09	66M	5.911
29/10/2020	-2,46%	-1,36	53,87	54,20	52,40	54,20	61M	6.827
28/10/2020	-3,90%	-2,24	55,23	56,80	54,57	56,82	38M	4.066
27/10/2020	-3,41%	-2,03	57,47	59,52	57,00	60,07	40M	4.283
26/10/2020	-3,39%	-2,09	59,50	61,30	58,61	61,86	43M	4.043
23/10/2020	-1,58%	-0,99	61,59	62,78	60,64	63,48	29M	2.759
22/10/2020	0,97%	0,60	62,58	61,80	61,37	63,25	39M	3.083
21/10/2020	3,28%	1,97	61,98	60,15	59,80	62,25	37M	3.424
20/10/2020	0,65%	0,39	60,01	60,01	59,37	60,64	21M	2.667
19/10/2020	-1,21%	-0,73	59,62	60,51	59,24	61,43	22M	2.260
16/10/2020	-3,16%	-1,97	60,35	62,57	60,01	62,69	31M	3.150
15/10/2020	-0,38%	-0,24	62,32	62,06	60,97	63,50	35M	3.192
14/10/2020	-0,38%	-0,24	62,56	62,67	61,27	62,99	37M	3.302
13/10/2020	2,51%	1,54	62,80	61,42	61,21	63,10	37M	3.215
09/10/2020	0,94%	0,57	61,26	59,67	59,15	62,10	56M	4.891
08/10/2020	-0,88%	-0,54	60,69	61,26	60,36	62,21	139M	6.467
07/10/2020	0,49%	0,30	61,23	61,16	60,02	61,79	52M	3.896
06/10/2020	4,33%	2,53	60,93	58,63	58,62	61,30	62M	5.779
05/10/2020	0,48%	0,28	58,40	58,48	57,41	59,45	39M	3.805
02/10/2020	0,41%	0,24	58,12	57,71	56,68	59,04	50M	4.480
01/10/2020	6,63%	3,60	57,88	54,26	54,01	57,88	44M	4.533
30/09/2020	3,10%	1,63	54,28	53,02	52,57	54,60	73M	6.091
29/09/2020	-2,72%	-1,47	52,65	53,99	51,62	54,12	48M	5.191
28/09/2020	1,71%	0,91	54,12	53,67	53,22	55,98	74M	7.941
25/09/2020	-0,54%	-0,29	53,21	53,32	52,46	53,85	50M	6.030
24/09/2020	2,22%	1,16	53,50	52,34	51,16	54,44	52M	6.500
23/09/2020	1,30%	0,67	52,34	52,21	51,01	53,61	60M	6.605
22/09/2020	0,53%	0,27	51,67	51,41	49,51	52,50	80M	9.183
21/09/2020	-5,76%	-3,14	51,40	53,84	50,83	53,84	90M	10.682
18/09/2020	-6,30%	-3,67	54,54	58,00	54,43	58,41	62M	6.548
17/09/2020	-0,90%	-0,53	58,21	58,60	57,08	59,15	30M	3.627
16/09/2020	0,39%	0,23	58,74	58,54	57,65	59,65	26M	3.268
15/09/2020	-1,12%	-0,66	58,51	59,41	57,52	59,81	34M	3.515
14/09/2020	6,61%	3,67	59,17	56,02	55,83	59,72	59M	6.154
11/09/2020	-2,43%	-1,38	55,50	57,36	55,30	57,39	62M	5.118
10/09/2020	-1,08%	-0,62	56,88	57,20	55,76	58,50	74M	8.136
09/09/2020	-0,83%	-0,48	57,50	58,14	57,25	59,54	107M	11.623
08/09/2020	-5,04%	-3,08	57,98	60,53	56,80	61,29	104M	9.318
04/09/2020	-5,32%	-3,43	61,06	65,00	60,25	65,80	173M	14.061
03/09/2020	-7,01%	-4,86	64,49	69,02	64,16	69,92	156M	9.451
02/09/2020	6,45%	4,20	69,35	65,15	65,12	69,90	92M	6.545
01/09/2020	0,63%	0,41	65,15	65,21	63,61	65,80	321M	3.674
31/08/2020	-0,02%	-0,01	64,74	64,30	62,72	65,80	43M	3.842
28/08/2020	-2,78%	-1,85	64,75	66,03	63,89	66,49	44M	3.752
27/08/2020	10,25%	6,19	66,60	60,70	60,48	66,60	87M	4.793
26/08/2020	-0,82%	-0,50	60,41	61,30	58,77	62,29	71M	5.762
25/08/2020	-0,80%	-0,49	60,91	61,61	60,83	62,47	22M	2.272
24/08/2020	-0,49%	-0,30	61,40	62,00	61,37	62,87	19M	1.988
21/08/2020	2,83%	1,70	61,70	59,99	59,58	61,70	24M	2.820
20/08/2020	1,71%	1,01	60,00	57,84	56,36	60,22	24M	2.808
19/08/2020	-0,66%	-0,39	58,99	59,38	57,84	60,23	31M	3.312
18/08/2020	7,18%	3,98	59,38	56,49	55,57	59,38	40M	4.661
17/08/2020	-7,06%	-4,21	55,40	59,80	54,43	60,41	46M	4.553
14/08/2020	-4,78%	-2,99	59,61	62,12	58,78	62,44	39M	3.792
13/08/2020	3,90%	2,35	62,60	60,84	60,55	62,91	42M	3.981
12/08/2020	-0,41%	-0,25	60,25	61,16	59,29	61,57	41M	4.110
11/08/2020	-3,20%	-2,00	60,50	62,99	60,06	63,41	32M	3.540
10/08/2020	-2,34%	-1,50	62,50	64,26	62,50	64,77	32M	2.691
07/08/2020	0,52%	0,33	64,00	63,83	63,01	64,94	33M	3.277
06/08/2020	3,31%	2,04	63,67	62,27	61,04	63,99	37M	3.831
05/08/2020	1,23%	0,75	61,63	61,50	61,13	62,97	63M	5.037
04/08/2020	-2,58%	-1,61	60,88	62,10	60,51	64,44	56M	5.214
03/08/2020	3,15%	1,91	62,49	60,50	58,65	64,15	54M	5.784
31/07/2020	0,97%	0,58	60,58	60,00	59,12	62,15	32M	3.439
30/07/2020	0,82%	0,49	60,00	59,09	57,83	61,17	27M	3.000
29/07/2020	5,65%	3,18	59,51	56,70	56,50	59,96	41M	4.518
28/07/2020	1,29%	0,72	56,33	55,60	54,86	56,70	25M	2.728
27/07/2020	2,06%	1,12	55,61	55,10	54,50	56,50	35M	4.098
24/07/2020	1,91%	1,02	54,49	53,30	51,46	55,19	32M	3.678
23/07/2020	-1,87%	-1,02	53,47	54,00	52,49	55,21	28M	2.838
22/07/2020	3,34%	1,76	54,49	52,89	52,14	54,78	32M	3.491
21/07/2020	2,59%	1,33	52,73	51,39	51,18	52,80	31M	3.753
20/07/2020	1,18%	0,60	51,40	50,99	50,61	51,74	28M	2.721
17/07/2020	0,71%	0,36	50,80	50,49	50,32	51,35	29M	2.932
16/07/2020	1,31%	0,65	50,44	49,63	48,64	50,63	18M	2.344
15/07/2020	0,42%	0,21	49,79	49,65	49,09	50,44	21M	2.726
14/07/2020	1,18%	0,58	49,58	48,99	47,86	49,58	76M	3.540
13/07/2020	-2,78%	-1,40	49,00	50,90	48,16	51,50	35M	4.024
10/07/2020	9,28%	4,28	50,40	46,71	46,28	50,80	59M	6.359
09/07/2020	-0,17%	-0,08	46,12	46,00	45,18	46,80	14M	1.498
08/07/2020	2,67%	1,20	46,20	45,00	44,94	46,20	41M	1.956
07/07/2020	-1,64%	-0,75	45,00	45,50	44,71	46,49	27M	3.204
06/07/2020	1,76%	0,79	45,75	46,00	45,22	47,13	23M	2.793
03/07/2020	1,77%	0,78	44,96	44,19	42,95	45,15	31M	1.752
02/07/2020	-2,75%	-1,25	44,18	45,99	43,93	46,35	19M	2.679
01/07/2020	10,27%	4,23	45,43	41,69	40,98	45,43	35M	3.618
30/06/2020	-5,44%	-2,37	41,20	43,65	40,70	44,71	42M	4.314
29/06/2020	6,58%	2,69	43,57	41,01	40,50	44,30	43M	4.463
26/06/2020	5,12%	1,99	40,88	38,89	38,70	42,77	71M	5.840
25/06/2020	3,43%	1,29	38,89	37,45	36,66	39,06	46M	2.874
24/06/2020	-1,10%	-0,42	37,60	37,51	36,70	39,01	112M	2.711
23/06/2020	-0,47%	-0,18	38,02	38,90	37,50	40,82	63M	6.394
22/06/2020	19,00%	6,10	38,20	33,06	33,05	38,22	47M	7.200
19/06/2020	-3,95%	-1,32	32,10	34,20	32,10	34,60	43M	4.733
18/06/2020	-1,07%	-0,36	33,42	33,70	33,33	34,49	12M	2.525
17/06/2020	1,90%	0,63	33,78	33,28	33,23	34,50	11M	1.339
16/06/2020	-0,57%	-0,19	33,15	34,25	33,03	34,84	13M	2.542
15/06/2020	0,00%	0,00	33,34	32,00	31,05	34,13	13M	2.560
12/06/2020	2,58%	0,84	33,34	31,50	30,25	33,34	22M	3.766
10/06/2020	-5,25%	-1,80	32,50	34,78	32,50	35,76	17M	2.962
09/06/2020	-2,25%	-0,79	34,30	35,20	34,11	35,20	16M	2.884
08/06/2020	0,03%	0,01	35,09	35,64	35,09	36,65	23M	3.546
05/06/2020	0,31%	0,11	35,08	36,41	35,08	37,24	54M	4.310
04/06/2020	1,48%	0,51	34,97	33,98	33,35	35,49	18M	3.264
03/06/2020	2,22%	0,75	34,46	34,54	34,04	35,22	27M	4.804
02/06/2020	-2,99%	-1,04	33,71	35,63	33,57	36,30	43M	5.392
01/06/2020	3,42%	1,15	34,75	33,62	32,87	35,17	24M	2.913
29/05/2020	3,07%	1,00	33,60	32,60	31,32	33,60	28M	2.977
28/05/2020	-2,37%	-0,79	32,60	33,40	32,43	33,92	53M	2.520
27/05/2020	0,57%	0,19	33,39	33,30	32,10	34,50	12M	2.221
26/05/2020	10,67%	3,20	33,20	30,30	30,30	33,50	21M	2.931
25/05/2020	10,42%	2,83	30,00	27,99	27,78	30,00	15M	2.912
22/05/2020	4,10%	1,07	27,17	26,02	25,83	27,60	25M	3.364
21/05/2020	0,00%	0,00	26,10	26,30	25,46	26,65	28M	7.009
20/05/2020	-6,79%	-1,90	26,10	27,08	26,10	27,75	24M	5.078
19/05/2020	0,00%	0,00	28,00	28,01	27,82	29,05	12M	2.504
18/05/2020	5,94%	1,57	28,00	26,74	26,44	28,30	12M	2.603
15/05/2020	-0,56%	-0,15	26,43	26,02	25,73	27,08	11M	2.638
14/05/2020	1,72%	0,45	26,58	25,65	25,08	26,58	24M	4.162
13/05/2020	4,02%	1,01	26,13	25,20	24,93	26,13	21M	3.453
12/05/2020	-2,60%	-0,67	25,12	25,79	24,47	26,20	18M	3.515
11/05/2020	0,08%	0,02	25,79	25,51	25,51	26,74	14M	3.242
08/05/2020	-0,15%	-0,04	25,77	26,02	25,69	26,68	27M	4.079
07/05/2020	-5,46%	-1,49	25,81	27,72	25,70	27,99	18M	3.960
06/05/2020	-0,18%	-0,05	27,30	27,52	26,98	28,00	19M	2.485
05/05/2020	0,59%	0,16	27,35	27,67	27,24	28,44	20M	2.063
04/05/2020	-1,20%	-0,33	27,19	26,88	26,48	27,39	31M	3.495
30/04/2020	-10,33%	-3,17	27,52	29,79	27,52	29,79	34M	3.788
29/04/2020	6,56%	1,89	30,69	29,07	28,43	30,69	11M	1.807
28/04/2020	3,52%	0,98	28,80	28,51	27,63	28,97	14M	2.772
27/04/2020	-1,21%	-0,34	27,82	28,19	26,96	28,56	20M	3.553
24/04/2020	-4,57%	-1,35	28,16	29,30	25,51	29,30	27M	4.303
23/04/2020	5,51%	1,54	29,51	28,50	27,83	30,18	34M	4.470
22/04/2020	1,16%	0,32	27,97	27,88	27,25	28,05	22M	3.528
20/04/2020	2,41%	0,65	27,65	26,49	26,08	27,65	31M	5.380
17/04/2020	-0,18%	-0,05	27,00	27,50	26,76	27,95	42M	2.694
16/04/2020	-3,70%	-1,04	27,05	28,69	27,00	28,95	15M	2.491
15/04/2020	-3,14%	-0,91	28,09	28,10	27,91	28,85	12M	2.501
14/04/2020	2,11%	0,60	29,00	29,35	28,29	30,49	447M	4.478
13/04/2020	-4,22%	-1,25	28,40	29,52	28,17	29,83	11M	2.412
09/04/2020	5,89%	1,65	29,65	28,59	28,45	30,31	11M	2.527
08/04/2020	0,72%	0,20	28,00	28,00	27,84	28,83	20M	3.079
07/04/2020	-3,17%	-0,91	27,80	30,11	27,80	30,38	18M	3.868
06/04/2020	1,23%	0,35	28,71	29,75	28,28	30,12	20M	3.340
03/04/2020	-8,93%	-2,78	28,36	31,29	27,17	31,29	25M	4.792
02/04/2020	0,84%	0,26	31,14	31,32	29,95	31,71	17M	3.407
01/04/2020	-2,25%	-0,71	30,88	31,19	29,13	31,19	22M	3.564
31/03/2020	-2,86%	-0,93	31,59	33,05	30,58	33,48	19M	2.953
30/03/2020	-3,04%	-1,02	32,52	33,39	32,52	35,12	16M	3.000
27/03/2020	-2,22%	-0,76	33,54	32,55	31,64	33,62	22M	4.320
26/03/2020	11,36%	3,50	34,30	30,35	29,49	34,30	54M	5.493
25/03/2020	4,48%	1,32	30,80	29,50	29,50	31,99	44M	4.575
24/03/2020	7,24%	1,99	29,48	28,57	28,42	30,28	22M	3.324
23/03/2020	-0,76%	-0,21	27,49	26,40	24,11	28,14	39M	4.957
20/03/2020	6,95%	1,80	27,70	27,03	27,00	31,08	44M	6.368
19/03/2020	4,31%	1,07	25,90	23,99	21,49	26,34	29M	6.335
18/03/2020	-5,23%	-1,37	24,83	24,17	19,81	24,86	27M	4.847
17/03/2020	2,75%	0,70	26,20	26,05	24,75	27,54	24M	4.560
16/03/2020	-15,00%	-4,50	25,50	26,00	23,97	26,33	37M	8.681
13/03/2020	22,40%	5,49	30,00	28,47	25,27	31,09	79M	9.659
12/03/2020	-15,63%	-4,54	24,51	24,00	20,00	24,57	67M	2.217
11/03/2020	-13,49%	-4,53	29,05	33,55	28,34	35,72	46M	5.158
10/03/2020	14,22%	4,18	33,58	32,34	31,25	34,19	60M	10.833
09/03/2020	-22,22%	-8,40	29,40	34,88	29,31	34,88	95M	9.088
06/03/2020	-7,80%	-3,20	37,80	38,20	36,66	38,92	58M	8.839
05/03/2020	-8,22%	-3,67	41,00	44,39	40,00	44,65	50M	3.887
04/03/2020	-1,93%	-0,88	44,67	46,49	44,21	46,49	37M	3.997
03/03/2020	-2,88%	-1,35	45,55	46,90	44,33	47,16	20M	2.531
02/03/2020	1,08%	0,50	46,90	46,12	45,18	47,16	29M	4.043
28/02/2020	5,45%	2,40	46,40	43,40	42,25	46,40	30M	4.552
27/02/2020	-0,45%	-0,20	44,00	43,56	41,91	46,89	38M	5.092
26/02/2020	-6,51%	-3,08	44,20	45,00	43,40	45,00	26M	3.449
21/02/2020	0,62%	0,29	47,28	46,79	45,79	47,70	20M	2.553
20/02/2020	1,71%	0,79	46,99	46,20	45,50	47,20	32M	2.917
19/02/2020	-0,90%	-0,42	46,20	46,20	45,09	46,50	23M	2.292
18/02/2020	-0,60%	-0,28	46,62	46,50	45,29	46,62	17M	1.353
17/02/2020	-1,28%	-0,61	46,90	47,51	46,33	48,10	18M	2.172
14/02/2020	0,02%	0,01	47,51	47,50	47,11	48,60	12M	1.539
13/02/2020	-3,89%	-1,92	47,50	50,00	47,42	50,83	38M	3.877
12/02/2020	3,39%	1,62	49,42	48,20	48,20	49,99	17M	1.997
11/02/2020	2,62%	1,22	47,80	47,17	46,79	48,99	18M	2.063
10/02/2020	-3,58%	-1,73	46,58	48,31	45,80	48,40	59M	2.727
07/02/2020	-2,11%	-1,04	48,31	49,36	47,62	49,52	15M	1.807
06/02/2020	-1,34%	-0,67	49,35	50,49	49,17	50,49	20M	1.713
05/02/2020	-1,17%	-0,59	50,02	51,45	49,59	51,78	29M	3.142
04/02/2020	3,62%	1,77	50,61	49,90	49,53	50,63	19M	2.021
03/02/2020	3,58%	1,69	48,84	47,30	47,04	49,28	20M	2.649
31/01/2020	-1,98%	-0,95	47,15	48,08	47,13	48,36	18M	2.364
30/01/2020	-2,93%	-1,45	48,10	49,01	46,80	49,13	50M	3.105
29/01/2020	-2,67%	-1,36	49,55	51,49	49,26	51,88	21M	1.560
28/01/2020	-0,37%	-0,19	50,91	51,24	50,70	52,27	16M	1.319
27/01/2020	-5,89%	-3,20	51,10	53,75	50,50	53,75	19M	1.488
24/01/2020	-1,27%	-0,70	54,30	55,01	54,30	56,22	15M	1.408
23/01/2020	-0,90%	-0,50	55,00	55,35	54,15	55,96	27M	2.267
22/01/2020	-1,51%	-0,85	55,50	56,57	54,32	57,20	45M	3.505
21/01/2020	0,55%	0,31	56,35	56,07	55,16	57,90	71M	6.556
20/01/2020	-0,64%	-0,36	56,04	56,99	55,92	57,47	19M	1.764
17/01/2020	-1,83%	-1,05	56,40	57,89	55,30	57,90	34M	2.967
16/01/2020	5,41%	2,95	57,45	54,51	54,45	57,68	66M	4.097
15/01/2020	1,30%	0,70	54,50	53,80	53,59	54,99	39M	2.944
14/01/2020	-0,63%	-0,34	53,80	54,08	53,10	54,91	19M	1.703
13/01/2020	-0,29%	-0,16	54,14	54,79	53,07	55,80	35M	3.150
10/01/2020	5,01%	2,59	54,30	52,10	52,10	54,91	58M	6.865
09/01/2020	-0,65%	-0,34	51,71	52,06	50,05	52,60	26M	2.563
08/01/2020	-2,71%	-1,45	52,05	53,01	51,54	53,69	26M	2.465
07/01/2020	4,09%	2,10	53,50	51,00	50,46	54,10	60M	7.242
06/01/2020	6,09%	2,95	51,40	48,00	47,40	51,40	76M	7.564
03/01/2020	5,56%	2,55	48,45	45,70	44,80	48,45	96M	4.562
02/01/2020	-1,52%	-0,71	45,90	46,62	44,00	46,83	69M	3.935
30/12/2019	2,53%	1,15	46,61	45,42	44,69	47,44	38M	2.972
27/12/2019	0,80%	0,36	45,46	45,10	44,21	45,56	29M	2.081
26/12/2019	5,60%	2,39	45,10	42,93	42,93	45,10	21M	2.354
23/12/2019	-0,58%	-0,25	42,71	43,51	42,71	44,52	58M	2.248
20/12/2019	-1,92%	-0,84	42,96	43,80	42,96	44,44	28M	2.264
19/12/2019	-1,60%	-0,71	43,80	44,51	43,42	44,51	22M	2.764
18/12/2019	0,25%	0,11	44,51	44,60	44,20	45,16	14M	1.652
17/12/2019	-1,99%	-0,90	44,40	45,60	44,10	45,73	10M	1.001
16/12/2019	2,37%	1,05	45,30	44,25	43,80	45,31	52M	3.522
13/12/2019	0,91%	0,40	44,25	43,86	42,79	44,71	56M	3.674
12/12/2019	-7,88%	-3,75	43,85	47,68	43,85	47,97	123M	7.414
11/12/2019	0,36%	0,17	47,60	47,50	46,85	47,92	14M	1.740
10/12/2019	-0,98%	-0,47	47,43	48,30	46,82	48,30	13M	1.285
09/12/2019	1,31%	0,62	47,90	47,28	47,28	48,30	15M	1.697
06/12/2019	-0,44%	-0,21	47,28	47,50	47,10	48,31	23M	2.511
05/12/2019	3,24%	1,49	47,49	45,80	45,42	47,49	23M	2.339
04/12/2019	0,86%	0,39	46,00	45,90	45,34	46,78	22M	2.360
03/12/2019	0,91%	0,41	45,61	45,30	44,73	45,61	19M	2.193
02/12/2019	0,44%	0,20	45,20	45,00	44,52	45,87	28M	2.644
29/11/2019	2,27%	1,00	45,00	43,85	43,70	45,23	41M	3.097
28/11/2019	4,02%	1,70	44,00	42,50	41,73	44,11	54M	3.403
27/11/2019	-1,58%	-0,68	42,30	43,10	41,82	43,45	28M	2.616
26/11/2019	0,63%	0,27	42,98	43,15	41,15	43,42	96M	3.233
25/11/2019	-5,09%	-2,29	42,71	44,99	42,70	45,34	40M	3.925
22/11/2019	-1,70%	-0,78	45,00	45,50	44,80	45,70	20M	2.393
21/11/2019	2,42%	1,08	45,78	44,68	44,04	45,78	20M	1.966
19/11/2019	-0,64%	-0,29	44,70	45,01	43,81	46,00	20M	2.094
18/11/2019	-0,68%	-0,31	44,99	45,61	43,71	47,15	38M	3.282
14/11/2019	12,18%	4,92	45,30	40,86	40,86	45,30	142M	7.145
13/11/2019	-1,75%	-0,72	40,38	40,62	38,31	40,88	114M	9.435
12/11/2019	-6,16%	-2,70	41,10	42,89	40,86	42,89	73M	4.732
11/11/2019	-3,01%	-1,36	43,80	45,35	43,64	45,35	72M	4.184
08/11/2019	-2,88%	-1,34	45,16	46,50	45,02	46,80	44M	4.047
07/11/2019	-5,01%	-2,45	46,50	48,32	45,91	48,32	90M	8.047
06/11/2019	-0,31%	-0,15	48,95	49,50	48,84	49,99	22M	2.218
05/11/2019	-2,37%	-1,19	49,10	50,29	48,90	50,45	22M	2.038
04/11/2019	-1,39%	-0,71	50,29	51,00	50,02	51,03	14M	1.092
01/11/2019	-1,54%	-0,80	51,00	51,81	50,48	51,90	46M	2.332
31/10/2019	-0,38%	-0,20	51,80	51,90	51,13	52,15	33M	2.011
30/10/2019	0,00%	0,00	52,00	52,01	51,65	53,00	29M	2.022
29/10/2019	1,96%	1,00	52,00	50,80	50,25	52,26	20M	2.020
28/10/2019	1,80%	0,90	51,00	50,10	49,63	51,00	18M	1.248
25/10/2019	1,21%	0,60	50,10	48,84	48,84	50,10	13M	1.023
24/10/2019	-1,55%	-0,78	49,50	50,00	48,14	50,70	55M	2.081
23/10/2019	-0,44%	-0,22	50,28	50,79	49,33	51,00	45M	1.253
22/10/2019	0,24%	0,12	50,50	50,90	49,43	51,34	93M	2.181
21/10/2019	1,27%	0,63	50,38	50,06	49,75	50,99	22M	1.500
18/10/2019	-0,70%	-0,35	49,75	50,40	49,75	51,50	16M	1.465
17/10/2019	0,70%	0,35	50,10	50,00	49,36	51,26	39M	4.305
16/10/2019	-1,58%	-0,80	49,75	51,22	49,09	51,89	75M	4.877
15/10/2019	-3,71%	-1,95	50,55	53,50	50,55	55,69	113M	4.287
14/10/2019	5,21%	2,60	52,50	50,35	50,30	53,80	103M	7.559
11/10/2019	7,31%	3,40	49,90	47,66	46,72	49,90	44M	2.866
10/10/2019	-2,72%	-1,30	46,50	47,97	46,24	49,60	49M	5.368
09/10/2019	8,07%	3,57	47,80	44,60	43,23	47,80	82M	5.711
08/10/2019	-1,05%	-0,47	44,23	44,61	43,50	45,47	48M	6.207
07/10/2019	-4,89%	-2,30	44,70	46,85	44,50	46,85	70M	4.126
04/10/2019	-4,28%	-2,10	47,00	49,31	46,69	49,90	84M	5.761
03/10/2019	-4,10%	-2,10	49,10	51,70	48,81	52,32	78M	4.775
02/10/2019	-5,38%	-2,91	51,20	53,58	50,82	53,58	117M	6.479
01/10/2019	-4,65%	-2,64	54,11	56,23	54,00	56,37	43M	2.678
30/09/2019	-0,09%	-0,05	56,75	56,65	56,00	57,00	21M	1.907
27/09/2019	-2,05%	-1,19	56,80	57,50	56,41	57,56	29M	2.431
26/09/2019	1,75%	1,00	57,99	57,11	56,51	57,99	27M	1.646
25/09/2019	0,33%	0,19	56,99	56,78	55,65	57,00	47M	2.268
24/09/2019	-2,07%	-1,20	56,80	57,52	56,80	58,44	13M	929
23/09/2019	1,31%	0,75	58,00	57,35	56,72	58,00	20M	1.721
20/09/2019	-3,41%	-2,02	57,25	59,24	57,25	59,24	52M	2.035
19/09/2019	-0,97%	-0,58	59,27	59,61	58,55	59,98	38M	1.730
18/09/2019	2,66%	1,55	59,85	58,25	57,68	59,85	22M	1.437
17/09/2019	-1,19%	-0,70	58,30	58,60	57,44	58,96	29M	1.427
16/09/2019	1,72%	1,00	59,00	59,89	57,76	60,53	61M	3.775
13/09/2019	1,95%	1,11	58,00	56,78	55,70	58,00	36M	2.524
12/09/2019	2,23%	1,24	56,89	56,29	55,11	56,89	45M	1.481
11/09/2019	6,10%	3,20	55,65	53,28	52,94	55,65	22M	1.704
10/09/2019	-3,76%	-2,05	52,45	54,45	51,09	54,45	103M	5.244
09/09/2019	-7,12%	-4,18	54,50	58,70	53,85	58,71	72M	6.068
06/09/2019	-2,04%	-1,22	58,68	59,59	57,61	60,14	32M	2.962
05/09/2019	1,13%	0,67	59,90	59,41	59,41	60,12	21M	1.626
04/09/2019	-1,28%	-0,77	59,23	60,85	59,08	60,85	15M	984
03/09/2019	-1,96%	-1,20	60,00	60,80	59,89	61,73	30M	2.294
02/09/2019	0,13%	0,08	61,20	61,13	59,98	61,21	42M	4.393
30/08/2019	-0,13%	-0,08	61,12	61,72	60,93	62,61	65M	2.388
29/08/2019	-0,31%	-0,19	61,20	61,90	60,83	62,85	154M	2.222
28/08/2019	1,99%	1,20	61,39	59,60	58,50	61,99	98M	4.745
27/08/2019	3,07%	1,79	60,19	58,40	56,12	60,19	19M	1.498
26/08/2019	-1,52%	-0,90	58,40	61,25	58,08	61,25	27M	1.826
23/08/2019	-4,34%	-2,69	59,30	60,29	58,80	62,90	43M	2.312
22/08/2019	-0,02%	-0,01	61,99	63,00	59,28	63,90	44M	3.059
21/08/2019	6,90%	4,00	62,00	58,49	57,91	62,12	53M	3.873
20/08/2019	5,45%	3,00	58,00	55,00	50,61	60,39	102M	7.614
19/08/2019	-7,87%	-4,70	55,00	61,09	54,36	61,95	82M	5.240
16/08/2019	-4,48%	-2,80	59,70	65,00	51,09	66,00	183M	10.820
15/08/2019	-11,72%	-8,30	62,50	71,95	59,50	74,00	148M	8.501
14/08/2019	6,67%	4,43	70,80	66,58	65,55	72,20	129M	6.862
13/08/2019	8,98%	5,47	66,37	62,01	60,64	66,37	168M	5.146
12/08/2019	1,50%	0,90	60,90	60,00	59,80	63,28	150M	6.307
09/08/2019	5,26%	3,00	60,00	58,00	57,52	60,50	129M	4.351
08/08/2019	5,65%	3,05	57,00	53,80	53,53	58,29	86M	3.340
07/08/2019	2,86%	1,50	53,95	52,70	51,41	53,95	54M	2.168
06/08/2019	0,29%	0,15	52,45	53,07	51,80	53,98	50M	2.059
05/08/2019	-3,51%	-1,90	52,30	52,70	51,80	53,45	39M	2.219
02/08/2019	-1,45%	-0,80	54,20	55,54	52,15	58,00	113M	8.183
01/08/2019	8,70%	4,40	55,00	54,50	53,25	56,80	147M	12.425
31/07/2019	6,75%	3,20	50,60	47,63	47,63	55,20	130M	10.480
30/07/2019	17,47%	7,05	47,40	49,00	46,19	49,00	131M	8.927
29/07/2019	-3,93%	-1,65	40,35	42,00	40,28	42,28	79M	1.412
26/07/2019	-1,18%	-0,50	42,00	42,77	41,80	43,00	40M	3.388
25/07/2019	-0,77%	-0,33	42,50	42,90	41,98	43,00	17M	2.434
24/07/2019	0,54%	0,23	42,83	42,45	41,70	43,24	22M	2.133
23/07/2019	-1,39%	-0,60	42,60	42,94	41,40	42,94	24M	2.685
22/07/2019	1,19%	0,51	43,20	43,41	41,30	44,33	26M	2.564
19/07/2019	-42,66%	-31,76	42,69	43,40	41,70	43,90	40M	3.461
10/05/2018	0,61%	0,45	74,45	74,02	68,99	74,45	13M	723
09/05/2018	-0,13%	-0,10	74,00	74,47	74,00	74,49	4M	187
08/05/2018	1,93%	1,40	74,10	73,00	72,80	74,50	22M	385
07/05/2018	2,19%	1,56	72,70	71,15	71,15	72,96	26M	673
04/05/2018	-6,02%	-4,56	71,14	74,89	67,41	74,89	39M	1.996
03/05/2018	1,27%	0,95	75,70	74,91	74,76	75,95	9M	264
02/05/2018	1,01%	0,75	74,75	74,02	73,24	74,89	19M	688
30/04/2018	-	-	74,00	85,00	74,00	86,00	102M	5.393

Date,Open,High,Low,Close,Volume
17-Jun-22,10.07,10.40,9.78,10.40,815781739
15-Jun-22,9.84,10.58,9.72,10.55,166209776
14-Jun-22,9.95,10.07,9.36,9.65,144707353
13-Jun-22,9.94,10.04,9.53,9.87,124930108
10-Jun-22,10.92,10.98,10.30,10.30,149669290
09-Jun-22,11.10,11.59,10.92,11.06,98987180
08-Jun-22,11.20,11.57,10.92,11.10,118586802
07-Jun-22,11.57,11.57,11.23,11.30,114972749
06-Jun-22,11.85,12.00,11.52,11.70,109352908
03-Jun-22,12.02,12.10,11.68,11.68,123817858
02-Jun-22,12.21,12.27,11.61,12.02,183761650
01-Jun-22,12.58,12.84,12.00,12.00,142218259
31-May-22,13.04,13.14,12.25,12.59,166601873
30-May-22,13.40,13.73,12.72,12.90,125427944
27-May-22,13.32,13.43,12.92,13.10,131386160
26-May-22,13.41,13.44,12.92,13.13,190930551
25-May-22,13.97,14.07,13.24,13.24,167957518
24-May-22,14.46,14.47,13.80,14.15,199474550
23-May-22,15.53,15.64,14.52,14.53,142176796
20-May-22,15.60,15.91,14.72,15.32,148471204
19-May-22,14.32,15.35,14.01,15.08,186644024
18-May-22,15.37,15.37,14.24,14.32,280265348
17-May-22,16.17,16.57,15.08,15.67,267895705
16-May-22,15.41,16.46,15.32,15.43,267309658
13-May-22,14.92,16.09,14.80,15.25,285075076
12-May-22,12.98,14.27,12.73,14.27,231207132
11-May-22,13.27,14.24,13.15,13.37,177378741
10-May-22,12.69,13.44,12.35,13.26,248466879
09-May-22,12.71,12.98,12.07,12.15,180466468
06-May-22,14.00,14.33,13.01,13.01,203838592
05-May-22,15.10,15.10,14.08,14.14,197219659
04-May-22,14.60,15.64,13.90,15.60,205080323
03-May-22,14.82,15.13,14.40,14.75,118915193
02-May-22,15.12,15.61,14.33,14.78,217115427
29-Apr-22,16.53,16.87,15.17,15.17,185862913
28-Apr-22,15.95,16.54,15.43,16.34,161987897
27-Apr-22,16.46,16.59,15.65,15.67,160124062
26-Apr-22,17.00,17.07,15.92,16.02,184579493
25-Apr-22,16.87,17.24,16.47,17.11,186533575
22-Apr-22,17.01,17.78,16.74,17.21,221086971
20-Apr-22,18.68,18.80,17.48,17.69,184226769
19-Apr-22,17.10,18.95,16.95,18.84,242523357
18-Apr-22,17.57,17.80,16.96,17.26,219889027
14-Apr-22,16.83,17.11,16.32,16.53,154701268
13-Apr-22,17.04,17.20,16.64,16.92,222497293
12-Apr-22,18.69,18.80,16.50,16.70,463829708
11-Apr-22,18.43,18.93,18.19,18.26,198671437
08-Apr-22,18.91,19.17,18.15,18.80,253679391
07-Apr-22,19.06,19.36,18.70,19.28,241506546
06-Apr-22,20.02,20.05,18.50,18.90,422635896
05-Apr-22,22.50,22.78,20.61,20.70,343329221
04-Apr-22,22.91,23.26,22.14,22.72,179419265
01-Apr-22,21.50,22.99,21.50,22.85,329380888
31-Mar-22,21.49,22.47,21.17,21.20,309103637
30-Mar-22,21.50,22.27,21.16,21.48,247227844
29-Mar-22,22.26,23.06,21.40,21.59,347226142
28-Mar-22,21.73,22.00,20.50,21.42,192018439
25-Mar-22,21.49,21.85,20.46,21.55,293602068
24-Mar-22,19.48,21.42,19.37,21.32,438386178
23-Mar-22,19.06,19.87,18.40,19.36,288155178
22-Mar-22,18.20,19.47,18.19,19.07,281526422
21-Mar-22,19.77,19.77,17.86,17.96,318851031
18-Mar-22,17.90,19.98,17.68,19.71,311850642
17-Mar-22,17.00,18.24,16.75,18.24,250759687
16-Mar-22,16.09,17.24,15.87,17.15,327083557
15-Mar-22,15.80,16.06,15.19,15.60,229106926
14-Mar-22,17.11,17.39,15.93,15.93,199839985
11-Mar-22,18.05,18.38,16.61,16.70,223476597
10-Mar-22,18.20,18.20,17.04,17.62,333260820
09-Mar-22,16.95,19.23,16.65,18.97,460830891
08-Mar-22,17.35,17.70,16.06,16.47,378255087
07-Mar-22,18.50,18.80,16.76,16.94,319155697
04-Mar-22,19.78,20.06,18.56,18.75,233748889
03-Mar-22,19.93,20.83,19.65,19.96,212275437
02-Mar-22,20.01,20.35,19.15,19.74,150390587
25-Feb-22,20.64,21.08,19.73,20.19,357213139
24-Feb-22,19.37,20.78,19.12,20.18,473505724
23-Feb-22,24.50,24.87,20.96,20.96,518138832
22-Feb-22,25.91,26.33,23.77,23.85,605628246
21-Feb-22,27.03,27.44,25.91,26.39,249659902
18-Feb-22,28.14,28.85,26.38,26.73,393531342
17-Feb-22,27.91,29.15,27.09,27.83,583640171
16-Feb-22,28.20,28.49,26.92,28.26,369504239
15-Feb-22,26.70,28.40,26.54,28.15,414951747
14-Feb-22,24.40,26.46,24.32,26.41,478071820
11-Feb-22,24.99,25.90,23.83,24.49,516101127
10-Feb-22,26.20,26.47,24.72,24.82,439397909
09-Feb-22,26.00,26.30,24.81,25.89,395859163
08-Feb-22,23.46,25.78,23.22,25.54,391416244
07-Feb-22,23.57,24.18,22.94,23.62,300953577
04-Feb-22,23.89,24.03,22.36,23.37,373344112
03-Feb-22,25.49,25.99,23.37,23.65,443906659
02-Feb-22,28.90,28.95,25.15,25.40,564550503
01-Feb-22,26.49,28.09,26.20,28.08,488131887
31-Jan-22,24.90,26.08,24.41,25.98,395333041
28-Jan-22,25.68,26.20,24.43,24.72,367151112
27-Jan-22,25.10,26.43,24.89,25.72,408968895
26-Jan-22,24.39,25.78,24.00,24.20,454519159
25-Jan-22,23.19,24.16,22.62,23.71,442834194
24-Jan-22,24.90,25.45,22.67,23.45,414470505
21-Jan-22,25.12,26.59,24.31,25.29,458422207
20-Jan-22,22.75,26.35,22.75,25.46,630246726
19-Jan-22,21.11,22.80,20.93,22.50,366215441
18-Jan-22,22.75,22.84,20.69,20.70,382662785
17-Jan-22,23.70,24.12,22.95,23.11,152139482
14-Jan-22,22.62,23.94,21.10,23.85,1390512582
13-Jan-22,24.49,25.15,22.05,22.10,360366256
12-Jan-22,25.52,26.80,24.33,24.52,353055157
11-Jan-22,24.50,25.80,23.74,25.28,368349246
10-Jan-22,25.73,26.60,23.91,24.44,427457498
07-Jan-22,23.00,27.12,22.82,26.73,755541104
06-Jan-22,23.35,24.30,22.70,23.15,345266983
05-Jan-22,23.58,25.36,22.03,23.00,1491969746
04-Jan-22,28.51,28.83,23.94,24.30,415246983
03-Jan-22,28.62,30.26,27.85,28.15,200721871
30-Dec-21,27.91,29.28,27.50,28.57,298137024
29-Dec-21,29.01,29.50,27.53,27.58,146848458
28-Dec-21,29.00,29.38,28.29,29.00,129346027
27-Dec-21,28.76,29.40,28.44,29.22,156007716
23-Dec-21,28.74,29.32,27.83,28.58,144322492
22-Dec-21,28.50,29.54,27.80,28.59,325961297
21-Dec-21,29.60,29.75,27.76,28.24,613128087
20-Dec-21,29.50,30.85,28.75,29.03,268100727
17-Dec-21,31.95,31.95,29.70,30.32,447957220
16-Dec-21,35.30,36.15,31.90,32.28,391688485
15-Dec-21,33.99,35.19,32.24,34.98,316630424
14-Dec-21,37.63,37.74,33.30,33.51,280492780
13-Dec-21,37.23,40.29,36.41,36.54,275654526
10-Dec-21,36.50,38.74,36.12,37.51,315775934
09-Dec-21,37.85,39.84,35.07,35.26,478885917
08-Dec-21,37.01,38.70,36.52,38.23,321545548
07-Dec-21,33.90,37.80,33.83,37.41,411583460
06-Dec-21,33.51,34.78,32.86,33.00,245225435
03-Dec-21,31.86,35.34,31.86,32.99,316829997
02-Dec-21,34.34,34.82,32.40,32.99,249019659
01-Dec-21,37.50,38.58,33.33,33.44,366005045
30-Nov-21,37.40,39.38,35.90,36.23,479725191
29-Nov-21,37.49,39.21,36.35,37.71,405539268
26-Nov-21,35.80,36.74,34.50,36.08,283722332
25-Nov-21,36.59,39.22,36.55,37.56,230082906
24-Nov-21,34.12,37.23,33.76,36.20,333451154
23-Nov-21,35.85,36.41,32.39,34.80,468201522
22-Nov-21,40.55,41.83,35.05,35.05,490801575
19-Nov-21,38.81,42.37,37.55,40.81,365025931
18-Nov-21,40.01,41.33,38.61,38.95,303595991
17-Nov-21,44.00,44.45,38.68,39.73,444099069
16-Nov-21,45.75,46.30,41.50,42.87,281362132
12-Nov-21,46.71,47.90,43.50,45.15,271811675
11-Nov-21,45.25,48.90,44.40,46.46,366723550
10-Nov-21,43.00,47.28,42.54,43.80,565924071
09-Nov-21,43.15,44.22,41.43,42.83,408361595
08-Nov-21,45.36,45.49,41.78,42.80,337534197
05-Nov-21,44.38,46.84,43.78,46.17,406643948
04-Nov-21,43.94,45.87,42.52,43.51,418873712
03-Nov-21,44.04,46.62,41.84,44.58,588530913
01-Nov-21,36.34,43.09,36.20,42.31,558047631
29-Oct-21,40.10,40.28,35.50,35.50,438348317
28-Oct-21,39.40,41.98,39.01,39.51,326350879
27-Oct-21,41.01,42.55,39.40,40.10,404898055
26-Oct-21,41.50,41.95,39.35,39.82,353616444
25-Oct-21,41.17,43.45,39.76,42.22,411805156
22-Oct-21,41.86,41.86,37.17,40.14,893290920
21-Oct-21,46.32,46.87,41.69,43.00,562712149
20-Oct-21,45.41,49.00,45.02,48.15,362587123
19-Oct-21,48.41,48.48,44.18,45.02,282876492
18-Oct-21,49.17,49.47,47.29,48.30,236640104
15-Oct-21,50.81,51.86,49.02,50.28,307085735
14-Oct-21,48.67,52.12,47.80,50.90,370485661
13-Oct-21,45.15,48.85,44.60,48.40,400131552
11-Oct-21,50.00,50.31,44.38,44.90,498135872
08-Oct-21,46.55,50.95,45.23,50.01,796126755
07-Oct-21,43.36,47.44,43.17,46.56,717390923
06-Oct-21,41.29,42.68,39.84,41.55,671244527
05-Oct-21,44.92,46.89,42.72,42.88,591552615
04-Oct-21,51.88,51.88,44.00,44.24,581063739
01-Oct-21,50.00,51.30,46.80,51.10,758039463
30-Sep-21,50.33,51.43,45.97,46.65,724084954
29-Sep-21,53.11,53.86,48.82,50.30,489091961
28-Sep-21,57.40,57.72,50.00,51.77,674056076
27-Sep-21,60.86,60.86,57.62,58.71,267390100
24-Sep-21,59.38,64.29,58.54,61.08,430360498
23-Sep-21,59.40,61.43,59.19,60.58,266103571
22-Sep-21,58.80,60.95,58.56,59.25,308516271
21-Sep-21,58.18,58.45,55.56,58.05,313019410
20-Sep-21,57.83,58.18,55.42,56.98,321984229
17-Sep-21,63.80,64.11,60.01,60.01,365257037
16-Sep-21,64.24,67.08,63.50,64.54,255022971
15-Sep-21,67.12,67.20,64.54,65.11,190500316
14-Sep-21,65.51,68.93,65.51,67.46,320969220
13-Sep-21,62.65,65.73,62.65,65.39,247447818
10-Sep-21,64.06,64.34,61.01,61.49,231669169
09-Sep-21,59.91,64.00,58.83,62.63,371454889
08-Sep-21,63.48,63.48,59.49,59.79,272367048
06-Sep-21,63.45,65.00,63.00,63.69,170928201
03-Sep-21,66.95,68.29,63.33,63.75,844285951
02-Sep-21,65.79,70.19,65.46,66.33,391195141
01-Sep-21,68.35,68.35,63.93,66.51,402087352
31-Aug-21,70.16,71.73,65.85,67.79,394042836
30-Aug-21,72.00,72.93,69.73,70.26,162357323
27-Aug-21,70.15,72.25,69.18,71.86,363836108
26-Aug-21,65.65,70.28,65.65,67.12,636333232
25-Aug-21,67.50,67.98,63.49,64.19,304318773
24-Aug-21,67.44,70.62,67.00,67.16,193358615
23-Aug-21,67.04,69.34,66.97,67.20,194522433
20-Aug-21,64.00,67.51,63.05,66.92,201259642
19-Aug-21,61.24,66.00,60.01,64.58,400280533
18-Aug-21,61.99,63.92,60.36,62.77,213931281
17-Aug-21,63.83,64.10,58.64,61.99,340125363
16-Aug-21,65.08,66.10,63.41,64.20,283397671
13-Aug-21,68.00,68.73,64.51,65.65,302072129
12-Aug-21,71.80,72.32,66.09,67.38,547139195
11-Aug-21,74.85,74.89,70.80,71.80,316905006
10-Aug-21,73.82,75.05,72.56,74.57,276393921
09-Aug-21,72.16,74.22,70.77,73.67,199652206
06-Aug-21,71.00,72.52,69.50,72.18,130937783
05-Aug-21,71.00,72.50,69.82,70.55,188706614
04-Aug-21,72.50,72.76,69.75,69.98,181830286
03-Aug-21,71.60,73.19,68.78,72.13,185775386
02-Aug-21,72.75,75.98,71.55,72.00,294992375
30-Jul-21,74.99,75.39,69.99,70.98,279283054
29-Jul-21,77.47,77.47,74.65,75.50,360848817
28-Jul-21,76.51,79.23,75.47,76.71,141412310
27-Jul-21,79.74,79.80,74.92,76.78,231746992
26-Jul-21,81.07,82.44,79.67,79.80,144383123
23-Jul-21,83.15,83.68,80.84,81.30,276552622
22-Jul-21,84.89,85.75,81.95,82.79,202878957
21-Jul-21,83.30,86.77,83.13,84.90,318327567
20-Jul-21,83.38,83.60,81.41,82.83,155524054
19-Jul-21,81.21,82.93,79.35,82.93,274325781
16-Jul-21,82.40,83.94,81.39,82.22,248583166
15-Jul-21,81.70,83.25,80.45,82.34,255352285
14-Jul-21,78.02,81.71,77.42,81.68,442866143
13-Jul-21,78.30,80.39,76.55,77.00,230904902
12-Jul-21,76.52,79.28,76.52,78.61,229450737
08-Jul-21,75.79,76.50,74.04,75.97,317399090
07-Jul-21,78.30,79.25,74.60,77.27,386433316
06-Jul-21,77.62,79.35,76.24,77.48,222871963
05-Jul-21,79.35,79.99,77.16,78.14,295757393
02-Jul-21,78.11,79.20,77.25,78.74,218837064
01-Jul-21,78.99,79.50,76.41,77.42,327466064
30-Jun-21,73.85,78.48,73.85,77.79,786531541
29-Jun-21,71.00,74.74,71.00,73.83,435348457
28-Jun-21,70.00,71.89,69.89,70.90,221086447
25-Jun-21,71.40,72.20,69.00,70.00,858683804
24-Jun-21,72.21,73.36,68.73,69.20,222663840
23-Jun-21,69.83,72.40,69.83,71.67,185970897
22-Jun-21,68.32,71.49,68.03,70.25,195826604
21-Jun-21,68.20,69.16,66.85,69.16,139470145
18-Jun-21,68.60,70.05,67.50,67.97,157631696
17-Jun-21,66.38,70.90,66.14,69.29,479444465
16-Jun-21,62.35,67.42,61.45,65.77,521594118
15-Jun-21,64.10,64.49,61.74,62.35,165262442
14-Jun-21,64.38,65.32,63.84,64.10,95224510
11-Jun-21,66.32,66.32,64.31,64.38,139649074
10-Jun-21,64.61,66.60,63.50,66.60,211237053
09-Jun-21,63.53,65.32,61.80,64.99,352689401
08-Jun-21,64.99,65.00,62.60,63.45,164835334
07-Jun-21,66.04,67.23,63.64,63.78,216674748
04-Jun-21,65.90,67.90,65.81,66.24,182673870
02-Jun-21,65.95,67.95,64.46,65.84,159812186
01-Jun-21,68.33,68.65,65.06,65.87,200971094
31-May-21,66.31,68.94,65.93,68.33,136170982
28-May-21,67.62,68.56,66.12,66.80,165468194
27-May-21,68.60,68.70,64.90,67.10,304622323
26-May-21,70.46,75.00,66.70,67.44,324026006
25-May-21,223.00,227.50,206.67,207.72,461032908
24-May-21,198.00,223.29,197.55,223.29,885968805
21-May-21,185.06,186.25,175.50,178.87,238807367
20-May-21,179.98,194.49,179.53,184.40,327247795
19-May-21,176.54,179.52,171.28,178.73,227978586
18-May-21,180.20,183.00,176.00,181.16,141799969
17-May-21,181.61,183.40,178.04,180.04,125627391
14-May-21,185.46,187.99,180.29,181.20,308205163
13-May-21,187.43,193.91,177.30,181.91,430563822
12-May-21,203.40,203.80,185.01,187.63,300787174
11-May-21,197.80,205.49,192.24,203.41,299716073
10-May-21,212.00,213.73,197.06,199.75,364089853
07-May-21,209.80,212.84,206.31,209.98,255399220
06-May-21,221.85,223.92,208.54,209.24,304563876
05-May-21,216.20,222.89,212.48,219.00,290588662
04-May-21,232.50,233.47,209.26,214.00,529133884
03-May-21,233.00,235.62,226.85,231.84,322128730
30-Apr-21,229.71,235.50,226.57,231.70,1265645330
29-Apr-21,226.50,234.62,224.00,229.70,609641119
28-Apr-21,219.91,226.31,216.00,223.30,353265157
27-Apr-21,202.44,222.55,201.97,218.50,728865771
26-Apr-21,201.51,204.39,199.42,201.45,245356611
23-Apr-21,189.99,204.51,189.38,201.10,563404094
22-Apr-21,188.32,190.93,185.71,189.45,199772764
20-Apr-21,186.76,191.23,184.57,186.08,218934804
19-Apr-21,191.55,194.60,186.72,186.72,156427405
16-Apr-21,191.00,198.25,189.60,191.56,549956240
15-Apr-21,190.00,191.36,183.50,187.49,180931971
14-Apr-21,186.50,190.87,184.14,188.30,217251052
13-Apr-21,190.99,192.74,183.54,185.36,186177271
12-Apr-21,176.08,193.67,175.49,188.97,564176022
09-Apr-21,172.80,178.99,172.50,174.85,199019546
08-Apr-21,175.77,177.30,172.15,172.96,154467883
07-Apr-21,168.15,176.50,167.04,175.71,271016086
06-Apr-21,160.71,168.50,160.01,168.16,187961219
05-Apr-21,163.03,164.05,159.35,160.62,107842575
01-Apr-21,156.70,164.20,155.71,162.17,223668281
31-Mar-21,153.48,156.99,151.32,156.71,158433775
30-Mar-21,153.62,156.16,151.22,153.58,144641519
29-Mar-21,153.15,156.86,150.80,152.09,133799124
26-Mar-21,155.33,159.50,149.57,153.00,211379487
25-Mar-21,161.79,162.00,153.81,155.00,203382886
24-Mar-21,167.40,169.60,159.18,161.77,221145944
23-Mar-21,153.25,168.00,152.54,167.40,374894407
22-Mar-21,154.54,157.88,151.22,154.50,92818436
19-Mar-21,148.61,154.62,146.01,154.62,207701658
18-Mar-21,152.80,155.74,145.80,146.41,159061306
17-Mar-21,152.00,156.26,149.90,153.00,215619521
16-Mar-21,153.82,155.42,147.62,152.32,244121129
15-Mar-21,140.25,156.48,140.00,153.82,190437717
12-Mar-21,142.90,143.76,136.75,142.45,168787803
11-Mar-21,141.00,143.20,135.00,143.20,256888080
10-Mar-21,140.00,142.75,137.00,140.05,201450729
09-Mar-21,138.84,144.14,136.27,140.15,241646722
08-Mar-21,148.44,148.76,135.13,138.13,453179119
05-Mar-21,160.36,161.98,139.00,151.26,483858999
04-Mar-21,168.50,171.00,157.00,159.87,457184515
03-Mar-21,164.21,168.81,156.29,167.29,403428703
02-Mar-21,167.38,170.70,162.45,163.80,330563777
01-Mar-21,157.71,170.18,156.00,168.00,347812620
26-Feb-21,151.95,161.28,151.95,155.38,2153705913
25-Feb-21,158.29,164.89,151.00,153.53,429379567
24-Feb-21,159.05,159.65,155.76,158.19,291444611
23-Feb-21,159.94,161.52,153.85,158.14,247658817
22-Feb-21,155.60,162.85,148.52,158.68,290646997
19-Feb-21,152.01,159.47,150.48,159.14,279040361
18-Feb-21,153.90,159.68,149.94,150.81,305156114
17-Feb-21,154.40,156.98,149.00,151.85,260752552
12-Feb-21,147.00,154.00,144.24,153.00,200198550
11-Feb-21,148.32,150.98,145.67,147.00,219942255
10-Feb-21,155.16,161.00,144.16,145.43,274949001
09-Feb-21,159.25,159.84,148.60,155.38,249863920
08-Feb-21,152.01,161.42,150.63,159.55,173029063
05-Feb-21,157.59,161.40,150.00,151.34,169550037
04-Feb-21,156.46,161.92,151.64,156.63,259308832
03-Feb-21,141.86,157.99,139.90,155.80,445266735
02-Feb-21,129.76,142.73,129.49,141.86,183612561
01-Feb-21,132.67,134.16,127.35,129.76,139448233
29-Jan-21,130.00,135.99,129.33,132.25,190505814
28-Jan-21,125.43,131.94,122.89,131.32,328349218
27-Jan-21,140.05,140.99,124.70,125.43,186712478
26-Jan-21,134.44,140.59,133.02,140.59,133170299
22-Jan-21,132.36,136.35,130.74,135.18,122018322
21-Jan-21,139.50,139.52,132.51,133.54,122596110
20-Jan-21,136.75,140.11,131.00,138.00,280809598
19-Jan-21,133.10,144.93,131.96,135.00,313349107
18-Jan-21,126.63,134.99,126.57,132.20,102530303
15-Jan-21,129.07,132.47,124.73,126.00,149490943
14-Jan-21,125.91,129.94,123.15,129.33,277274461
13-Jan-21,126.81,128.34,124.00,124.68,127131197
12-Jan-21,128.29,132.00,123.60,126.04,324938139
11-Jan-21,118.00,127.80,116.28,127.80,226477412
08-Jan-21,99.70,122.08,99.28,120.13,401130593
07-Jan-21,92.63,98.74,92.63,98.30,134391424
06-Jan-21,93.87,95.10,92.21,92.26,69045172
05-Jan-21,96.35,98.43,93.20,94.15,188992699
04-Jan-21,100.00,100.99,95.21,96.40,116861804
30-Dec-20,102.00,103.10,98.15,98.45,269466745
29-Dec-20,102.49,104.17,100.91,102.34,66191600
28-Dec-20,99.64,102.73,99.16,102.20,69379882
23-Dec-20,101.29,103.00,99.53,99.78,101493695
22-Dec-20,98.48,101.50,97.98,100.87,130562420
21-Dec-20,94.37,99.41,92.54,97.43,162758175
18-Dec-20,96.90,99.99,95.53,95.67,170936397
17-Dec-20,93.90,97.79,93.35,96.85,98213659
16-Dec-20,90.81,93.78,89.40,93.75,68891725
15-Dec-20,89.69,93.03,87.78,90.80,123803849
14-Dec-20,86.49,88.62,84.60,88.34,79504937
11-Dec-20,81.30,86.57,80.58,86.49,82388760
10-Dec-20,79.50,81.79,77.68,81.79,67465736
09-Dec-20,78.35,81.12,77.54,79.50,73337327
08-Dec-20,76.46,78.62,76.01,77.80,40654140
07-Dec-20,79.83,80.01,76.36,77.01,64660058
04-Dec-20,79.88,79.88,77.87,79.87,45806809
03-Dec-20,74.71,80.80,74.66,78.92,120661577
02-Dec-20,76.21,77.31,74.29,74.83,52548209
01-Dec-20,73.27,76.98,72.69,76.00,85866113
30-Nov-20,71.09,73.40,70.05,72.88,65163326
27-Nov-20,70.19,71.41,69.84,71.18,29343652
26-Nov-20,69.13,70.32,67.71,70.13,46746166
25-Nov-20,67.80,69.99,67.45,69.27,53398286
24-Nov-20,67.50,68.92,66.80,68.15,44615483
23-Nov-20,69.45,69.73,66.47,67.50,38756446
20-Nov-20,66.12,70.00,65.35,69.40,74596896
19-Nov-20,64.99,66.23,64.18,66.00,42376330
18-Nov-20,64.91,65.89,63.00,64.90,64165180
17-Nov-20,65.10,67.58,64.16,64.16,46338319
16-Nov-20,66.00,67.00,64.43,65.97,85995768
13-Nov-20,58.51,65.79,58.27,65.66,176035312
12-Nov-20,56.91,58.91,55.94,58.70,87757807
11-Nov-20,56.51,57.84,54.80,56.50,53614717
10-Nov-20,59.86,60.50,56.21,56.21,95852856
09-Nov-20,61.99,62.41,58.54,59.86,78742892
06-Nov-20,58.53,60.98,57.08,60.98,88717898
05-Nov-20,55.80,59.70,55.00,59.00,96923616
04-Nov-20,51.15,55.23,50.38,55.23,79437485
03-Nov-20,51.85,52.17,49.83,50.80,74232166
30-Oct-20,53.68,54.09,50.00,50.83,65908012
29-Oct-20,54.20,54.20,52.40,53.87,60920589
28-Oct-20,56.80,56.82,54.57,55.23,38098665
27-Oct-20,59.52,60.07,57.00,57.47,40370157
26-Oct-20,61.30,61.86,58.61,59.50,43243022
23-Oct-20,62.78,63.48,60.64,61.59,29010063
22-Oct-20,61.80,63.25,61.37,62.58,38531269
21-Oct-20,60.15,62.25,59.80,61.98,36759432
20-Oct-20,60.01,60.64,59.37,60.01,21368121
19-Oct-20,60.51,61.43,59.24,59.62,21844602
16-Oct-20,62.57,62.69,60.01,60.35,31169171
15-Oct-20,62.06,63.50,60.97,62.32,34725564
14-Oct-20,62.67,62.99,61.27,62.56,36506140
13-Oct-20,61.42,63.10,61.21,62.80,36892607
09-Oct-20,59.67,62.10,59.15,61.26,56352103
08-Oct-20,61.26,62.21,60.36,60.69,138853966
07-Oct-20,61.16,61.79,60.02,61.23,52497279
06-Oct-20,58.63,61.30,58.62,60.93,62089278
05-Oct-20,58.48,59.45,57.41,58.40,38905335
02-Oct-20,57.71,59.04,56.68,58.12,49659311
01-Oct-20,54.26,57.88,54.01,57.88,44461828
30-Sep-20,53.02,54.60,52.57,54.28,73331488
29-Sep-20,53.99,54.12,51.62,52.65,47913788
28-Sep-20,53.67,55.98,53.22,54.12,74074492
25-Sep-20,53.32,53.85,52.46,53.21,50125486
24-Sep-20,52.34,54.44,51.16,53.50,52229510
23-Sep-20,52.21,53.61,51.01,52.34,60306160
22-Sep-20,51.41,52.50,49.51,51.67,79958731
21-Sep-20,53.84,53.84,50.83,51.40,90476798
18-Sep-20,58.00,58.41,54.43,54.54,62271026
17-Sep-20,58.60,59.15,57.08,58.21,30007486
16-Sep-20,58.54,59.65,57.65,58.74,25572333
15-Sep-20,59.41,59.81,57.52,58.51,34359636
14-Sep-20,56.02,59.72,55.83,59.17,58564611
11-Sep-20,57.36,57.39,55.30,55.50,62241912
10-Sep-20,57.20,58.50,55.76,56.88,73756040
09-Sep-20,58.14,59.54,57.25,57.50,107383860
08-Sep-20,60.53,61.29,56.80,57.98,103546142
04-Sep-20,65.00,65.80,60.25,61.06,172559487
03-Sep-20,69.02,69.92,64.16,64.49,155600451
02-Sep-20,65.15,69.90,65.12,69.35,92017524
01-Sep-20,65.21,65.80,63.61,65.15,320982751
31-Aug-20,64.30,65.80,62.72,64.74,42659120
28-Aug-20,66.03,66.49,63.89,64.75,44441515
27-Aug-20,60.70,66.60,60.48,66.60,86875204
26-Aug-20,61.30,62.29,58.77,60.41,71072623
25-Aug-20,61.61,62.47,60.83,60.91,22373786
24-Aug-20,62.00,62.87,61.37,61.40,18917895
21-Aug-20,59.99,61.70,59.58,61.70,24033599
20-Aug-20,57.84,60.22,56.36,60.00,23727772
19-Aug-20,59.38,60.23,57.84,58.99,31030815
18-Aug-20,56.49,59.38,55.57,59.38,39539940
17-Aug-20,59.80,60.41,54.43,55.40,45940831
14-Aug-20,62.12,62.44,58.78,59.61,39355381
13-Aug-20,60.84,62.91,60.55,62.60,41789633
12-Aug-20,61.16,61.57,59.29,60.25,41086898
11-Aug-20,62.99,63.41,60.06,60.50,31506087
10-Aug-20,64.26,64.77,62.50,62.50,31985621
07-Aug-20,63.83,64.94,63.01,64.00,32940650
06-Aug-20,62.27,63.99,61.04,63.67,37237130
05-Aug-20,61.50,62.97,61.13,61.63,63339466
04-Aug-20,62.10,64.44,60.51,60.88,56001916
03-Aug-20,60.50,64.15,58.65,62.49,54421712
31-Jul-20,60.00,62.15,59.12,60.58,31731362
30-Jul-20,59.09,61.17,57.83,60.00,27264381
29-Jul-20,56.70,59.96,56.50,59.51,41456770
28-Jul-20,55.60,56.70,54.86,56.33,24635204
27-Jul-20,55.10,56.50,54.50,55.61,34744488
24-Jul-20,53.30,55.19,51.46,54.49,32365106
23-Jul-20,54.00,55.21,52.49,53.47,27877711
22-Jul-20,52.89,54.78,52.14,54.49,31626989
21-Jul-20,51.39,52.80,51.18,52.73,31072315
20-Jul-20,50.99,51.74,50.61,51.40,27909181
17-Jul-20,50.49,51.35,50.32,50.80,29484206
16-Jul-20,49.63,50.63,48.64,50.44,17637548
15-Jul-20,49.65,50.44,49.09,49.79,21420279
14-Jul-20,48.99,49.58,47.86,49.58,76247667
13-Jul-20,50.90,51.50,48.16,49.00,34650549
10-Jul-20,46.71,50.80,46.28,50.40,58769975
09-Jul-20,46.00,46.80,45.18,46.12,14322616
08-Jul-20,45.00,46.20,44.94,46.20,40580813
07-Jul-20,45.50,46.49,44.71,45.00,26825153
06-Jul-20,46.00,47.13,45.22,45.75,22704251
03-Jul-20,44.19,45.15,42.95,44.96,30712422
02-Jul-20,45.99,46.35,43.93,44.18,18764449
01-Jul-20,41.69,45.43,40.98,45.43,35076844
30-Jun-20,43.65,44.71,40.70,41.20,42216374
29-Jun-20,41.01,44.30,40.50,43.57,43047089
26-Jun-20,38.89,42.77,38.70,40.88,70776313
25-Jun-20,37.45,39.06,36.66,38.89,46246481
24-Jun-20,37.51,39.01,36.70,37.60,112487119
23-Jun-20,38.90,40.82,37.50,38.02,63083249
22-Jun-20,33.06,38.22,33.05,38.20,46784412
19-Jun-20,34.20,34.60,32.10,32.10,42583082
18-Jun-20,33.70,34.49,33.33,33.42,11914217
17-Jun-20,33.28,34.50,33.23,33.78,11252119
16-Jun-20,34.25,34.84,33.03,33.15,12902614
15-Jun-20,32.00,34.13,31.05,33.34,12598350
12-Jun-20,31.50,33.34,30.25,33.34,22309096
10-Jun-20,34.78,35.76,32.50,32.50,16790923
09-Jun-20,35.20,35.20,34.11,34.30,15941311
08-Jun-20,35.64,36.65,35.09,35.09,22655751
05-Jun-20,36.41,37.24,35.08,35.08,53621162
04-Jun-20,33.98,35.49,33.35,34.97,18149385
03-Jun-20,34.54,35.22,34.04,34.46,26541004
02-Jun-20,35.63,36.30,33.57,33.71,42623712
01-Jun-20,33.62,35.17,32.87,34.75,23872098
29-May-20,32.60,33.60,31.32,33.60,27877387
28-May-20,33.40,33.92,32.43,32.60,52664553
27-May-20,33.30,34.50,32.10,33.39,12028515
26-May-20,30.30,33.50,30.30,33.20,21094483
25-May-20,27.99,30.00,27.78,30.00,14567346
22-May-20,26.02,27.60,25.83,27.17,25277984
21-May-20,26.30,26.65,25.46,26.10,28310492
20-May-20,27.08,27.75,26.10,26.10,24109302
19-May-20,28.01,29.05,27.82,28.00,12358355
18-May-20,26.74,28.30,26.44,28.00,11632135
15-May-20,26.02,27.08,25.73,26.43,10689741
14-May-20,25.65,26.58,25.08,26.58,24342563
13-May-20,25.20,26.13,24.93,26.13,20907285
12-May-20,25.79,26.20,24.47,25.12,18317839
11-May-20,25.51,26.74,25.51,25.79,14187571
08-May-20,26.02,26.68,25.69,25.77,27228672
07-May-20,27.72,27.99,25.70,25.81,18131274
06-May-20,27.52,28.00,26.98,27.30,18561914
05-May-20,27.67,28.44,27.24,27.35,19600473
04-May-20,26.88,27.39,26.48,27.19,30528879
30-Apr-20,29.79,29.79,27.52,27.52,33662786
29-Apr-20,29.07,30.69,28.43,30.69,10548050
28-Apr-20,28.51,28.97,27.63,28.80,13611432
27-Apr-20,28.19,28.56,26.96,27.82,19613815
24-Apr-20,29.30,29.30,25.51,28.16,26718342
23-Apr-20,28.50,30.18,27.83,29.51,33668569
22-Apr-20,27.88,28.05,27.25,27.97,22338943
20-Apr-20,26.49,27.65,26.08,27.65,30845616
17-Apr-20,27.50,27.95,26.76,27.00,42272548
16-Apr-20,28.69,28.95,27.00,27.05,14934204
15-Apr-20,28.10,28.85,27.91,28.09,11628554
14-Apr-20,29.35,30.49,28.29,29.00,446573825
13-Apr-20,29.52,29.83,28.17,28.40,11380662
09-Apr-20,28.59,30.31,28.45,29.65,11359826
08-Apr-20,28.00,28.83,27.84,28.00,19756456
07-Apr-20,30.11,30.38,27.80,27.80,17556141
06-Apr-20,29.75,30.12,28.28,28.71,19757619
03-Apr-20,31.29,31.29,27.17,28.36,24577085
02-Apr-20,31.32,31.71,29.95,31.14,16535378
01-Apr-20,31.19,31.19,29.13,30.88,21832523
31-Mar-20,33.05,33.48,30.58,31.59,18742096
30-Mar-20,33.39,35.12,32.52,32.52,15845909
27-Mar-20,32.55,33.62,31.64,33.54,21680283
26-Mar-20,30.35,34.30,29.49,34.30,54044522
25-Mar-20,29.50,31.99,29.50,30.80,43682016
24-Mar-20,28.57,30.28,28.42,29.48,22456615
23-Mar-20,26.40,28.14,24.11,27.49,39349700
20-Mar-20,27.03,31.08,27.00,27.70,43886803
19-Mar-20,23.99,26.34,21.49,25.90,29421917
18-Mar-20,24.17,24.86,19.81,24.83,27208308
17-Mar-20,26.05,27.54,24.75,26.20,24028207
16-Mar-20,26.00,26.33,23.97,25.50,36945200
13-Mar-20,28.47,31.09,25.27,30.00,78690476
12-Mar-20,24.00,24.57,20.00,24.51,67280392
11-Mar-20,33.55,35.72,28.34,29.05,46240251
10-Mar-20,32.34,34.19,31.25,33.58,59976354
09-Mar-20,34.88,34.88,29.31,29.40,94538614
06-Mar-20,38.20,38.92,36.66,37.80,57581774
05-Mar-20,44.39,44.65,40.00,41.00,49694508
04-Mar-20,46.49,46.49,44.21,44.67,37256309
03-Mar-20,46.90,47.16,44.33,45.55,19587376
02-Mar-20,46.12,47.16,45.18,46.90,29236191
28-Feb-20,43.40,46.40,42.25,46.40,29980898
27-Feb-20,43.56,46.89,41.91,44.00,38258310
26-Feb-20,45.00,45.00,43.40,44.20,25637349
21-Feb-20,46.79,47.70,45.79,47.28,20074927
20-Feb-20,46.20,47.20,45.50,46.99,32425793
19-Feb-20,46.20,46.50,45.09,46.20,23174167
18-Feb-20,46.50,46.62,45.29,46.62,16964688
17-Feb-20,47.51,48.10,46.33,46.90,17697350
14-Feb-20,47.50,48.60,47.11,47.51,11733398
13-Feb-20,50.00,50.83,47.42,47.50,37923063
12-Feb-20,48.20,49.99,48.20,49.42,16864698
11-Feb-20,47.17,48.99,46.79,47.80,18125041
10-Feb-20,48.31,48.40,45.80,46.58,58977070
07-Feb-20,49.36,49.52,47.62,48.31,14940136
06-Feb-20,50.49,50.49,49.17,49.35,19567562
05-Feb-20,51.45,51.78,49.59,50.02,29482446
04-Feb-20,49.90,50.63,49.53,50.61,19395775
03-Feb-20,47.30,49.28,47.04,48.84,20036084
31-Jan-20,48.08,48.36,47.13,47.15,17777639
30-Jan-20,49.01,49.13,46.80,48.10,50064041
29-Jan-20,51.49,51.88,49.26,49.55,21389449
28-Jan-20,51.24,52.27,50.70,50.91,16216749
27-Jan-20,53.75,53.75,50.50,51.10,19494788
24-Jan-20,55.01,56.22,54.30,54.30,14990867
23-Jan-20,55.35,55.96,54.15,55.00,27463125
22-Jan-20,56.57,57.20,54.32,55.50,44924405
21-Jan-20,56.07,57.90,55.16,56.35,71108352
20-Jan-20,56.99,57.47,55.92,56.04,19351287
17-Jan-20,57.89,57.90,55.30,56.40,34450337
16-Jan-20,54.51,57.68,54.45,57.45,65690472
15-Jan-20,53.80,54.99,53.59,54.50,39216255
14-Jan-20,54.08,54.91,53.10,53.80,18979493
13-Jan-20,54.79,55.80,53.07,54.14,34640528
10-Jan-20,52.10,54.91,52.10,54.30,57873941
09-Jan-20,52.06,52.60,50.05,51.71,25619704
08-Jan-20,53.01,53.69,51.54,52.05,25688047
07-Jan-20,51.00,54.10,50.46,53.50,59825594
06-Jan-20,48.00,51.40,47.40,51.40,75650118
03-Jan-20,45.70,48.45,44.80,48.45,96352403
02-Jan-20,46.62,46.83,44.00,45.90,68540235
30-Dec-19,45.42,47.44,44.69,46.61,38481340
27-Dec-19,45.10,45.56,44.21,45.46,28974324
26-Dec-19,42.93,45.10,42.93,45.10,20851795
23-Dec-19,43.51,44.52,42.71,42.71,58442069
20-Dec-19,43.80,44.44,42.96,42.96,27600064
19-Dec-19,44.51,44.51,43.42,43.80,21732912
18-Dec-19,44.60,45.16,44.20,44.51,14149788
17-Dec-19,45.60,45.73,44.10,44.40,9697358
16-Dec-19,44.25,45.31,43.80,45.30,52469933
13-Dec-19,43.86,44.71,42.79,44.25,55773387
12-Dec-19,47.68,47.97,43.85,43.85,123111148
11-Dec-19,47.50,47.92,46.85,47.60,13811158
10-Dec-19,48.30,48.30,46.82,47.43,13082167
09-Dec-19,47.28,48.30,47.28,47.90,14773457
06-Dec-19,47.50,48.31,47.10,47.28,23393464
05-Dec-19,45.80,47.49,45.42,47.49,22626178
04-Dec-19,45.90,46.78,45.34,46.00,22318644
03-Dec-19,45.30,45.61,44.73,45.61,19130591
02-Dec-19,45.00,45.87,44.52,45.20,28247569
29-Nov-19,43.85,45.23,43.70,45.00,41152106
28-Nov-19,42.50,44.11,41.73,44.00,53611761
27-Nov-19,43.10,43.45,41.82,42.30,28446249
26-Nov-19,43.15,43.42,41.15,42.98,95701459
25-Nov-19,44.99,45.34,42.70,42.71,40294307
22-Nov-19,45.50,45.70,44.80,45.00,20248099
21-Nov-19,44.68,45.78,44.04,45.78,20015404
19-Nov-19,45.01,46.00,43.81,44.70,19937568
18-Nov-19,45.61,47.15,43.71,44.99,38296454
14-Nov-19,40.86,45.30,40.86,45.30,142068886
13-Nov-19,40.62,40.88,38.31,40.38,114283294
12-Nov-19,42.89,42.89,40.86,41.10,72860561
11-Nov-19,45.35,45.35,43.64,43.80,71773444
08-Nov-19,46.50,46.80,45.02,45.16,44436748
07-Nov-19,48.32,48.32,45.91,46.50,89780665
06-Nov-19,49.50,49.99,48.84,48.95,22425465
05-Nov-19,50.29,50.45,48.90,49.10,22230976
04-Nov-19,51.00,51.03,50.02,50.29,13602713
01-Nov-19,51.81,51.90,50.48,51.00,45714664
31-Oct-19,51.90,52.15,51.13,51.80,33228147
30-Oct-19,52.01,53.00,51.65,52.00,28680029
29-Oct-19,50.80,52.26,50.25,52.00,19840366
28-Oct-19,50.10,51.00,49.63,51.00,17965048
25-Oct-19,48.84,50.10,48.84,50.10,12984954
24-Oct-19,50.00,50.70,48.14,49.50,55047686
23-Oct-19,50.79,51.00,49.33,50.28,45433361
22-Oct-19,50.90,51.34,49.43,50.50,93303546
21-Oct-19,50.06,50.99,49.75,50.38,22071377
18-Oct-19,50.40,51.50,49.75,49.75,15936065
17-Oct-19,50.00,51.26,49.36,50.10,38612427
16-Oct-19,51.22,51.89,49.09,49.75,75144912
15-Oct-19,53.50,55.69,50.55,50.55,113192679
14-Oct-19,50.35,53.80,50.30,52.50,102599983
11-Oct-19,47.66,49.90,46.72,49.90,44425434
10-Oct-19,47.97,49.60,46.24,46.50,49349523
09-Oct-19,44.60,47.80,43.23,47.80,82244640
08-Oct-19,44.61,45.47,43.50,44.23,47983578
07-Oct-19,46.85,46.85,44.50,44.70,69572610
04-Oct-19,49.31,49.90,46.69,47.00,84099012
03-Oct-19,51.70,52.32,48.81,49.10,78324815
02-Oct-19,53.58,53.58,50.82,51.20,117160803
01-Oct-19,56.23,56.37,54.00,54.11,43198108
30-Sep-19,56.65,57.00,56.00,56.75,20727057
27-Sep-19,57.50,57.56,56.41,56.80,28861150
26-Sep-19,57.11,57.99,56.51,57.99,27129734
25-Sep-19,56.78,57.00,55.65,56.99,47167161
24-Sep-19,57.52,58.44,56.80,56.80,12688264
23-Sep-19,57.35,58.00,56.72,58.00,20081852
20-Sep-19,59.24,59.24,57.25,57.25,51785897
19-Sep-19,59.61,59.98,58.55,59.27,37810520
18-Sep-19,58.25,59.85,57.68,59.85,21987251
17-Sep-19,58.60,58.96,57.44,58.30,28666497
16-Sep-19,59.89,60.53,57.76,59.00,60806409
13-Sep-19,56.78,58.00,55.70,58.00,36314397
12-Sep-19,56.29,56.89,55.11,56.89,45358132
11-Sep-19,53.28,55.65,52.94,55.65,21991395
10-Sep-19,54.45,54.45,51.09,52.45,102629324
09-Sep-19,58.70,58.71,53.85,54.50,71709529
06-Sep-19,59.59,60.14,57.61,58.68,32437170
05-Sep-19,59.41,60.12,59.41,59.90,21088585
04-Sep-19,60.85,60.85,59.08,59.23,15274982
03-Sep-19,60.80,61.73,59.89,60.00,30432074
02-Sep-19,61.13,61.21,59.98,61.20,41726781
30-Aug-19,61.72,62.61,60.93,61.12,65164502
29-Aug-19,61.90,62.85,60.83,61.20,154135753
28-Aug-19,59.60,61.99,58.50,61.39,98342031
27-Aug-19,58.40,60.19,56.12,60.19,18750111
26-Aug-19,61.25,61.25,58.08,58.40,26528319
23-Aug-19,60.29,62.90,58.80,59.30,42545734
22-Aug-19,63.00,63.90,59.28,61.99,44014582
21-Aug-19,58.49,62.12,57.91,62.00,52728665
20-Aug-19,55.00,60.39,50.61,58.00,102418789
19-Aug-19,61.09,61.95,54.36,55.00,81946280
16-Aug-19,65.00,66.00,51.09,59.70,182755791
15-Aug-19,71.95,74.00,59.50,62.50,147971516
14-Aug-19,66.58,72.20,65.55,70.80,128979027
13-Aug-19,62.01,66.37,60.64,66.37,167533270
12-Aug-19,60.00,63.28,59.80,60.90,150201095
09-Aug-19,58.00,60.50,57.52,60.00,128874896
08-Aug-19,53.80,58.29,53.53,57.00,86066185
07-Aug-19,52.70,53.95,51.41,53.95,54320871
06-Aug-19,53.07,53.98,51.80,52.45,49842262
05-Aug-19,52.70,53.45,51.80,52.30,38727107
02-Aug-19,55.54,58.00,52.15,54.20,112937136
01-Aug-19,54.50,56.80,53.25,55.00,146659655
31-Jul-19,47.63,55.20,47.63,50.60,129925679
30-Jul-19,49.00,49.00,46.19,47.40,131296017
29-Jul-19,42.00,42.28,40.28,40.35,78696316
26-Jul-19,42.77,43.00,41.80,42.00,39987890
25-Jul-19,42.90,43.00,41.98,42.50,17006043
24-Jul-19,42.45,43.24,41.70,42.83,22249537
23-Jul-19,42.94,42.94,41.40,42.60,23818839
22-Jul-19,43.41,44.33,41.30,43.20,25920236
19-Jul-19,43.40,43.90,41.70,42.69,39674699
10-May-18,74.02,74.45,68.99,74.45,13404882
09-May-18,74.47,74.49,74.00,74.00,3538047
08-May-18,73.00,74.50,72.80,74.10,22103473
07-May-18,71.15,72.96,71.15,72.70,25685218
04-May-18,74.89,74.89,67.41,71.14,38702328
03-May-18,74.91,75.95,74.76,75.70,8553179
02-May-18,74.02,74.89,73.24,74.75,18950192
30-Apr-18,85.00,86.00,74.00,74.00,101861681

*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: BIDI11