Cotação atual, histórico e gráfico do papel: VIVT3

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 VIVT3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/03/2026	0,05%	0,02	41,49	41,30	40,70	41,82	216M	20.208
06/03/2026	-0,67%	-0,28	41,47	41,20	41,10	41,91	126M	11.414
05/03/2026	-2,02%	-0,86	41,75	42,22	41,47	42,80	225M	18.779
04/03/2026	2,50%	1,04	42,61	41,93	41,58	43,01	165M	15.836
03/03/2026	-1,63%	-0,69	41,57	40,64	40,58	41,82	255M	25.022
02/03/2026	-2,13%	-0,92	42,26	42,27	41,92	43,12	355M	23.928
27/02/2026	0,84%	0,36	43,18	42,39	42,21	43,47	461M	29.580

26/02/2026	1,78%	0,75	42,82	42,43	42,07	42,89	172M	18.020
25/02/2026	-1,06%	-0,45	42,07	42,56	42,07	42,72	120M	10.053
24/02/2026	1,17%	0,49	42,52	42,23	41,66	42,80	198M	23.758
23/02/2026	3,27%	1,33	42,03	40,93	40,69	42,15	249M	23.506
20/02/2026	-0,46%	-0,19	40,70	40,52	39,95	40,98	203M	17.028
19/02/2026	0,76%	0,31	40,89	40,73	40,62	41,41	122M	12.287
18/02/2026	-1,00%	-0,41	40,58	40,99	40,41	41,35	143M	13.375
13/02/2026	-1,30%	-0,54	40,99	40,85	40,69	41,65	164M	15.791
12/02/2026	1,76%	0,72	41,53	40,69	40,51	42,04	248M	22.478
11/02/2026	0,77%	0,31	40,81	40,95	40,75	42,86	701M	43.812
10/02/2026	1,96%	0,78	40,50	39,80	39,65	40,89	198M	20.225
09/02/2026	2,11%	0,82	39,72	38,98	38,61	39,83	159M	13.634
06/02/2026	0,23%	0,09	38,90	39,00	38,39	39,09	220M	19.436
05/02/2026	1,78%	0,68	38,81	38,15	38,01	39,13	189M	14.891
04/02/2026	-1,04%	-0,40	38,13	38,37	37,75	38,42	227M	15.657
03/02/2026	2,86%	1,07	38,53	37,95	37,38	38,55	189M	15.282
02/02/2026	0,21%	0,08	37,46	37,33	37,24	38,05	193M	18.211
30/01/2026	-0,29%	-0,11	37,38	37,49	37,23	37,88	262M	17.381
29/01/2026	-0,98%	-0,37	37,49	37,86	37,13	38,09	192M	14.388
28/01/2026	1,64%	0,61	37,86	37,38	37,22	37,93	198M	12.857
27/01/2026	0,68%	0,25	37,25	37,44	37,00	37,80	206M	20.431
26/01/2026	-0,03%	-0,01	37,00	37,10	36,58	37,23	201M	18.443
23/01/2026	2,49%	0,90	37,01	36,23	36,05	37,32	222M	25.566
22/01/2026	4,52%	1,56	36,11	34,77	34,50	36,38	308M	34.117
21/01/2026	1,47%	0,50	34,55	34,33	33,92	34,65	214M	16.252
20/01/2026	3,97%	1,30	34,05	32,75	32,48	34,10	185M	15.267
19/01/2026	0,86%	0,28	32,75	32,49	32,39	32,82	49M	5.758
16/01/2026	-0,73%	-0,24	32,47	32,83	32,21	32,99	199M	15.662
15/01/2026	-1,06%	-0,35	32,71	33,15	32,26	33,25	164M	12.486
14/01/2026	2,13%	0,69	33,06	32,61	32,43	33,06	225M	14.334
13/01/2026	-3,23%	-1,08	32,37	33,33	32,35	33,38	211M	17.481
12/01/2026	0,15%	0,05	33,45	33,38	33,01	33,59	94M	9.000
09/01/2026	0,69%	0,23	33,40	33,15	33,14	33,70	104M	10.591
08/01/2026	1,25%	0,41	33,17	32,86	32,57	33,23	125M	9.182
07/01/2026	-1,00%	-0,33	32,76	32,95	32,76	33,30	104M	11.967
06/01/2026	0,00%	0,00	33,09	33,37	32,73	33,37	129M	11.864
05/01/2026	1,07%	0,35	33,09	32,74	32,68	33,36	117M	12.003
02/01/2026	-1,09%	-0,36	32,74	33,11	32,63	33,38	118M	10.666
30/12/2025	0,18%	0,06	33,10	33,09	32,96	33,30	201M	11.362
29/12/2025	0,06%	0,02	33,04	32,97	32,74	33,22	110M	6.111
26/12/2025	1,35%	0,44	33,02	32,41	32,39	33,07	63M	6.751
23/12/2025	0,37%	0,12	32,58	32,63	32,37	32,83	57M	6.051
22/12/2025	-1,10%	-0,36	32,46	32,85	32,13	32,85	131M	10.108
19/12/2025	-0,27%	-0,09	32,82	32,90	32,64	33,25	140M	8.384
18/12/2025	0,12%	0,04	32,91	32,80	32,64	33,18	143M	11.042
17/12/2025	0,64%	0,21	32,87	32,20	32,12	32,88	135M	14.151
16/12/2025	-3,63%	-1,23	32,66	33,56	32,66	33,62	140M	12.072
15/12/2025	1,32%	0,44	33,89	33,47	33,32	34,09	77M	8.562
12/12/2025	0,51%	0,17	33,45	33,28	33,05	33,74	113M	10.004
11/12/2025	-2,32%	-0,79	33,28	34,08	33,27	34,47	107M	8.504
10/12/2025	2,07%	0,69	34,07	33,65	33,33	34,23	96M	9.511
09/12/2025	-0,95%	-0,32	33,38	33,41	32,87	33,68	99M	10.772
08/12/2025	0,96%	0,32	33,70	33,55	33,40	33,86	113M	11.271
05/12/2025	-4,66%	-1,63	33,38	35,01	33,36	35,09	183M	15.910
04/12/2025	2,04%	0,70	35,01	34,49	34,40	35,01	85M	10.018
03/12/2025	-2,22%	-0,78	34,31	35,30	34,30	35,33	108M	11.920
02/12/2025	0,78%	0,27	35,09	35,00	34,66	35,12	100M	9.889
01/12/2025	-1,72%	-0,61	34,82	35,43	34,60	35,47	95M	7.395
28/11/2025	0,51%	0,18	35,43	35,26	35,10	35,57	102M	6.706
27/11/2025	0,40%	0,14	35,25	35,10	35,05	35,57	48M	3.957
26/11/2025	0,92%	0,32	35,11	34,84	34,84	35,45	104M	8.759
25/11/2025	0,23%	0,08	34,79	34,35	34,35	35,43	72M	6.768
24/11/2025	0,67%	0,23	34,71	34,39	34,32	34,96	203M	13.530
21/11/2025	0,29%	0,10	34,48	34,30	33,96	34,52	144M	15.446
19/11/2025	-1,32%	-0,46	34,38	34,57	34,26	34,89	81M	8.796
18/11/2025	1,78%	0,61	34,84	33,95	33,82	34,97	125M	10.938
17/11/2025	-1,64%	-0,57	34,23	34,80	34,23	34,84	98M	12.305
14/11/2025	-1,14%	-0,40	34,80	35,28	34,80	35,41	113M	11.532
13/11/2025	0,06%	0,02	35,20	35,14	34,41	35,41	163M	17.769
12/11/2025	1,47%	0,51	35,18	34,69	34,60	35,31	158M	17.459
11/11/2025	3,83%	1,28	34,67	33,60	33,42	34,67	246M	23.025
10/11/2025	-0,71%	-0,24	33,39	33,92	33,33	33,92	136M	13.174
07/11/2025	0,18%	0,06	33,63	33,57	33,49	33,95	114M	10.059
06/11/2025	-0,83%	-0,28	33,57	33,85	33,57	34,23	105M	10.707
05/11/2025	2,51%	0,83	33,85	32,91	32,91	34,22	176M	20.130
04/11/2025	2,39%	0,77	33,02	32,17	31,78	33,14	209M	18.594
03/11/2025	0,66%	0,21	32,25	32,07	32,04	32,50	253M	21.419
31/10/2025	-5,99%	-2,04	32,04	34,43	32,04	34,43	419M	24.283
30/10/2025	-0,55%	-0,19	34,08	34,27	33,83	34,36	127M	11.468
29/10/2025	-0,70%	-0,24	34,27	34,51	34,21	34,67	93M	9.802
28/10/2025	-0,26%	-0,09	34,51	34,56	34,38	34,75	195M	19.735
27/10/2025	0,58%	0,20	34,60	34,53	34,53	35,08	216M	21.459
24/10/2025	2,50%	0,84	34,40	33,62	33,57	34,43	122M	12.386
23/10/2025	1,30%	0,43	33,56	33,30	32,98	33,61	74M	7.889
22/10/2025	0,24%	0,08	33,13	33,19	32,87	33,27	50M	5.818
21/10/2025	0,49%	0,16	33,05	32,83	32,67	33,16	100M	9.583
20/10/2025	-0,33%	-0,11	32,89	33,01	32,84	33,24	93M	7.051
17/10/2025	1,41%	0,46	33,00	32,30	32,30	33,28	127M	11.282
16/10/2025	0,00%	0,00	32,54	32,42	32,18	32,55	124M	10.177
15/10/2025	0,77%	0,25	32,54	31,88	31,87	33,00	153M	12.314
14/10/2025	0,06%	0,02	32,29	32,25	31,95	32,33	105M	8.983
13/10/2025	-0,28%	-0,09	32,27	32,50	32,27	32,81	86M	8.166
10/10/2025	0,06%	0,02	32,36	32,50	31,90	32,53	141M	13.381
09/10/2025	-0,19%	-0,06	32,34	32,44	32,05	32,50	110M	9.390
08/10/2025	0,34%	0,11	32,40	31,78	31,68	32,46	141M	15.130
07/10/2025	-2,24%	-0,74	32,29	32,87	32,05	32,93	204M	10.885
06/10/2025	-0,84%	-0,28	33,03	33,30	33,02	33,51	92M	7.807
03/10/2025	0,12%	0,04	33,31	33,24	32,76	33,31	99M	7.869
02/10/2025	-1,80%	-0,61	33,27	33,88	33,27	34,00	61M	6.410
01/10/2025	-0,56%	-0,19	33,88	34,10	33,74	34,20	90M	11.988
30/09/2025	1,64%	0,55	34,07	33,80	33,57	34,39	165M	15.512
29/09/2025	1,64%	0,54	33,52	33,17	33,09	33,78	99M	11.565
26/09/2025	-0,21%	-0,07	32,98	33,06	32,74	33,18	99M	11.817
25/09/2025	-1,11%	-0,37	33,05	33,42	33,04	33,48	106M	8.482
24/09/2025	-0,03%	-0,01	33,42	33,41	33,22	33,54	172M	13.801
23/09/2025	-0,21%	-0,07	33,43	33,59	33,40	33,73	110M	10.049
22/09/2025	-0,12%	-0,04	33,50	33,38	33,34	33,74	131M	12.686
19/09/2025	-0,53%	-0,18	33,54	33,79	33,39	33,84	184M	9.481
18/09/2025	-0,62%	-0,21	33,72	33,91	33,69	34,00	84M	5.687
17/09/2025	1,65%	0,55	33,93	33,43	33,29	34,03	133M	10.977
16/09/2025	-1,30%	-0,44	33,38	33,91	33,38	33,94	147M	10.278
15/09/2025	0,86%	0,29	33,82	33,45	33,41	33,82	76M	8.373
12/09/2025	0,18%	0,06	33,53	33,21	33,21	33,60	55M	4.565
11/09/2025	0,78%	0,26	33,47	33,30	33,01	33,50	127M	12.046
10/09/2025	-0,66%	-0,22	33,21	33,43	32,95	33,44	126M	11.029
09/09/2025	-0,48%	-0,16	33,43	33,76	33,12	33,76	88M	8.455
08/09/2025	-1,21%	-0,41	33,59	34,22	33,39	34,23	111M	9.117
05/09/2025	1,22%	0,41	34,00	33,69	33,52	34,00	114M	7.833
04/09/2025	0,33%	0,11	33,59	33,42	33,20	33,68	103M	12.823
03/09/2025	0,06%	0,02	33,48	33,46	33,18	33,69	167M	15.482
02/09/2025	-0,89%	-0,30	33,46	33,53	33,24	33,80	143M	16.391
01/09/2025	-0,32%	-0,11	33,76	34,00	33,53	34,31	68M	7.206
29/08/2025	-0,21%	-0,07	33,87	34,20	33,69	34,23	223M	19.510
28/08/2025	-0,44%	-0,15	33,94	34,25	33,94	34,47	217M	20.412
27/08/2025	-1,04%	-0,36	34,09	34,41	34,05	34,52	127M	13.946
26/08/2025	-1,09%	-0,38	34,45	34,73	34,45	34,92	300M	13.044
25/08/2025	1,25%	0,43	34,83	34,37	34,33	35,10	103M	11.458
22/08/2025	1,00%	0,34	34,40	34,17	33,94	34,40	166M	17.692
21/08/2025	0,35%	0,12	34,06	33,69	33,69	34,22	148M	20.922
20/08/2025	0,12%	0,04	33,94	33,78	33,67	34,32	106M	14.625
19/08/2025	-0,12%	-0,04	33,90	33,76	33,43	34,02	158M	19.540
18/08/2025	1,53%	0,51	33,94	33,63	33,57	34,02	126M	12.757
15/08/2025	0,78%	0,26	33,43	33,24	32,95	33,50	147M	17.596
14/08/2025	0,24%	0,08	33,17	32,81	32,81	33,74	236M	19.298
13/08/2025	0,42%	0,14	33,09	32,82	32,81	33,15	216M	25.883
12/08/2025	-0,87%	-0,29	32,95	33,45	32,95	33,65	199M	21.932
11/08/2025	0,97%	0,32	33,24	32,82	32,82	33,84	210M	24.136
08/08/2025	-0,06%	-0,02	32,92	32,17	32,16	33,04	156M	16.075
07/08/2025	0,73%	0,24	32,94	32,85	32,46	33,06	288M	25.643
06/08/2025	2,03%	0,65	32,70	32,35	32,16	32,94	189M	20.970
05/08/2025	0,38%	0,12	32,05	32,11	31,90	32,44	175M	14.097
04/08/2025	1,11%	0,35	31,93	31,90	31,70	32,13	134M	15.288
01/08/2025	0,32%	0,10	31,58	31,64	31,24	31,75	112M	17.194
31/07/2025	1,06%	0,33	31,48	30,91	30,84	31,63	205M	17.422
30/07/2025	1,96%	0,60	31,15	30,55	30,55	31,42	329M	29.603
29/07/2025	0,03%	0,01	30,55	30,73	30,27	30,91	199M	15.568
28/07/2025	-0,52%	-0,16	30,54	30,41	30,38	30,82	117M	14.276
25/07/2025	-0,16%	-0,05	30,70	30,75	30,66	30,98	112M	8.195
24/07/2025	0,16%	0,05	30,75	30,47	30,32	30,90	168M	14.302
23/07/2025	1,29%	0,39	30,70	30,31	30,20	30,86	179M	19.861
22/07/2025	-2,23%	-0,69	30,31	31,10	30,16	31,11	179M	17.438
21/07/2025	0,16%	0,05	31,00	30,99	30,85	31,19	107M	11.713
18/07/2025	-1,09%	-0,34	30,95	31,16	30,84	31,59	189M	15.972
17/07/2025	-0,19%	-0,06	31,29	31,18	31,18	31,70	173M	19.294
16/07/2025	0,22%	0,07	31,35	31,36	30,95	31,40	173M	16.110
15/07/2025	0,55%	0,17	31,28	31,10	30,89	31,28	173M	14.845
14/07/2025	-3,08%	-0,99	31,11	31,96	31,11	32,05	171M	19.078
11/07/2025	0,31%	0,10	32,10	32,15	31,96	32,44	234M	20.917
10/07/2025	1,01%	0,32	32,00	31,50	31,15	32,13	485M	32.671
09/07/2025	0,38%	0,12	31,68	31,41	31,33	31,79	303M	26.736
08/07/2025	-1,71%	-0,55	31,56	32,11	31,20	32,23	294M	25.217
07/07/2025	-0,90%	-0,29	32,11	32,47	32,11	32,77	206M	20.304
04/07/2025	0,81%	0,26	32,40	32,10	32,01	32,52	103M	11.479
03/07/2025	2,03%	0,64	32,14	31,50	31,50	32,18	124M	12.041
02/07/2025	0,77%	0,24	31,50	31,13	30,99	31,53	158M	13.430
01/07/2025	2,83%	0,86	31,26	30,92	30,82	31,44	144M	24.001
27/06/2025	-0,26%	-0,08	30,40	30,32	30,13	30,56	93M	11.215
26/06/2025	2,14%	0,64	30,48	29,84	29,81	30,57	180M	14.070
25/06/2025	-2,29%	-0,70	29,84	30,33	29,84	30,59	84M	11.672
24/06/2025	0,30%	0,09	30,54	30,43	30,24	30,70	136M	18.319
23/06/2025	0,56%	0,17	30,45	30,20	30,07	30,54	141M	16.486
20/06/2025	1,47%	0,44	30,28	29,77	29,66	30,36	225M	14.256
18/06/2025	-0,83%	-0,25	29,84	29,82	29,70	30,05	183M	17.774
17/06/2025	-0,33%	-0,10	30,09	30,19	29,80	30,34	135M	16.517
16/06/2025	1,34%	0,40	30,19	30,09	29,95	30,56	133M	14.852
13/06/2025	0,13%	0,04	29,79	29,38	29,32	30,09	182M	21.232
12/06/2025	0,17%	0,05	29,75	29,70	29,41	29,84	148M	16.825
11/06/2025	2,41%	0,70	29,70	29,00	28,87	29,87	332M	31.043
10/06/2025	0,49%	0,14	29,00	29,00	28,84	29,22	184M	23.779
09/06/2025	0,28%	0,08	28,86	28,86	28,36	29,01	147M	14.552
06/06/2025	-0,38%	-0,11	28,78	29,08	28,63	29,31	251M	25.748
05/06/2025	-2,07%	-0,61	28,89	29,53	28,70	29,53	171M	27.176
04/06/2025	1,10%	0,32	29,50	29,41	29,21	29,63	215M	27.913
03/06/2025	0,76%	0,22	29,18	29,03	29,00	29,63	488M	32.996
02/06/2025	1,05%	0,30	28,96	28,77	28,73	29,57	372M	19.660
30/05/2025	2,14%	0,60	28,66	28,30	27,86	28,68	475M	15.580
29/05/2025	-0,67%	-0,19	28,06	28,25	27,88	28,35	94M	9.803
28/05/2025	0,64%	0,18	28,25	28,31	27,85	28,37	142M	15.494
27/05/2025	0,57%	0,16	28,07	28,31	27,93	28,49	121M	11.687
26/05/2025	0,90%	0,25	27,91	27,67	27,55	28,02	73M	7.809
23/05/2025	-0,29%	-0,08	27,66	27,26	27,06	27,79	113M	12.764
22/05/2025	0,84%	0,23	27,74	27,40	27,38	27,88	247M	19.552
21/05/2025	-0,76%	-0,21	27,51	27,60	27,27	27,77	132M	14.569
20/05/2025	0,22%	0,06	27,72	27,66	27,33	27,88	158M	16.649
19/05/2025	-0,54%	-0,15	27,66	27,36	27,25	27,77	1.129M	11.992
16/05/2025	-1,21%	-0,34	27,81	28,20	27,64	28,33	218M	21.831
15/05/2025	-0,88%	-0,25	28,15	28,10	27,89	28,59	172M	16.383
14/05/2025	0,18%	0,05	28,40	28,27	27,87	28,89	198M	21.342
13/05/2025	4,23%	1,15	28,35	27,36	27,28	28,77	292M	31.278
12/05/2025	-3,00%	-0,84	27,20	28,00	27,20	28,09	86M	10.735
09/05/2025	0,47%	0,13	28,04	27,87	27,63	28,10	63M	9.437
08/05/2025	-1,69%	-0,48	27,91	28,58	27,91	28,65	136M	19.396
07/05/2025	0,67%	0,19	28,39	28,34	28,17	28,62	108M	15.895
06/05/2025	2,40%	0,66	28,20	27,61	27,51	28,30	149M	18.270
05/05/2025	0,69%	0,19	27,54	27,58	27,37	27,72	163M	14.347
02/05/2025	-1,58%	-0,44	27,35	27,79	27,29	27,83	182M	14.424
30/04/2025	1,31%	0,36	27,79	27,41	27,26	27,86	144M	21.608
29/04/2025	0,73%	0,20	27,43	27,23	27,13	27,88	209M	14.876
28/04/2025	0,29%	0,08	27,23	27,15	27,03	27,23	86M	12.096
25/04/2025	-0,62%	-0,17	27,15	27,39	26,95	27,72	140M	17.854
24/04/2025	1,56%	0,42	27,32	27,17	26,95	27,63	176M	26.496
23/04/2025	2,05%	0,54	26,90	26,65	26,52	27,30	128M	16.458
22/04/2025	-0,19%	-0,05	26,36	26,06	25,91	26,65	81M	14.357
17/04/2025	2,60%	0,67	26,41	25,64	25,53	26,68	106M	15.616
16/04/2025	1,10%	0,28	25,74	25,46	25,27	26,28	156M	24.690
15/04/2025	-50,08%	-25,54	25,46	25,50	25,34	26,25	66M	10.512
14/04/2025	1,09%	0,55	51,00	50,88	50,21	51,41	82M	6.901
11/04/2025	-0,38%	-0,19	50,45	51,02	49,93	51,12	64M	6.358
10/04/2025	-0,18%	-0,09	50,64	50,42	50,06	51,10	71M	8.280
09/04/2025	1,38%	0,69	50,73	49,85	49,74	51,81	127M	16.048
08/04/2025	1,05%	0,52	50,04	49,52	49,52	50,27	77M	9.568
07/04/2025	-3,00%	-1,53	49,52	50,94	49,26	51,16	109M	13.302
04/04/2025	-2,59%	-1,36	51,05	51,99	51,00	52,11	103M	11.022
03/04/2025	1,87%	0,96	52,41	51,29	51,29	53,46	117M	13.934
02/04/2025	-1,63%	-0,85	51,45	52,04	51,41	52,42	115M	12.967
01/04/2025	4,96%	2,47	52,30	49,83	49,77	52,43	292M	24.660
31/03/2025	-0,64%	-0,32	49,83	50,15	49,57	50,46	78M	8.899
28/03/2025	-0,48%	-0,24	50,15	50,39	49,95	50,78	76M	10.595
27/03/2025	0,56%	0,28	50,39	50,11	49,83	50,93	95M	11.303
26/03/2025	2,12%	1,04	50,11	49,08	48,85	50,52	98M	10.423
25/03/2025	-1,33%	-0,66	49,07	49,94	48,69	49,94	127M	12.831
24/03/2025	-0,38%	-0,19	49,73	50,08	49,40	50,08	86M	9.132
21/03/2025	1,65%	0,81	49,92	49,48	49,37	50,09	225M	11.485
20/03/2025	-2,93%	-1,48	49,11	50,79	48,71	50,85	199M	20.792
19/03/2025	-1,40%	-0,72	50,59	51,32	49,88	51,39	151M	16.998
18/03/2025	-0,37%	-0,19	51,31	51,60	51,13	51,70	95M	11.911
17/03/2025	0,66%	0,34	51,50	51,17	50,56	51,58	104M	12.538
14/03/2025	2,88%	1,43	51,16	50,28	50,03	51,36	143M	18.321
13/03/2025	0,89%	0,44	49,73	49,09	48,25	50,11	77M	8.796
12/03/2025	0,72%	0,35	49,29	48,95	48,66	49,32	86M	9.835
11/03/2025	-1,90%	-0,95	48,94	49,89	48,64	49,90	89M	11.891
10/03/2025	0,85%	0,42	49,89	49,39	48,90	49,89	79M	8.431
07/03/2025	0,96%	0,47	49,47	48,72	48,07	49,79	164M	18.523
06/03/2025	0,55%	0,27	49,00	49,07	48,09	49,14	189M	25.053
05/03/2025	0,81%	0,39	48,73	48,34	47,54	48,80	145M	17.146
28/02/2025	-3,76%	-1,89	48,34	48,49	47,70	49,12	257M	19.614
27/02/2025	1,03%	0,51	50,23	49,98	49,54	50,70	180M	18.060
26/02/2025	-7,05%	-3,77	49,72	52,70	49,57	52,70	353M	30.515
25/02/2025	1,12%	0,59	53,49	52,90	52,89	53,73	100M	9.524
24/02/2025	0,30%	0,16	52,90	52,96	52,38	53,86	91M	10.750
21/02/2025	0,94%	0,49	52,74	52,46	51,71	53,34	103M	10.592
20/02/2025	-0,91%	-0,48	52,25	53,08	51,60	53,08	111M	11.298
19/02/2025	-1,64%	-0,88	52,73	53,29	52,54	53,29	66M	8.793
18/02/2025	0,36%	0,19	53,61	53,42	53,03	53,68	55M	5.996
17/02/2025	-0,80%	-0,43	53,42	54,22	53,16	54,22	46M	5.490
14/02/2025	0,58%	0,31	53,85	53,66	53,47	54,25	105M	13.512
13/02/2025	2,12%	1,11	53,54	52,55	52,18	53,56	113M	13.654
12/02/2025	0,23%	0,12	52,43	52,00	51,62	53,10	217M	18.184
11/02/2025	3,89%	1,96	52,31	50,54	50,39	52,80	163M	16.609
10/02/2025	-1,08%	-0,55	50,35	51,29	50,21	51,37	107M	11.932
07/02/2025	-0,24%	-0,12	50,90	51,00	50,63	51,43	101M	12.747
06/02/2025	-1,64%	-0,85	51,02	51,85	50,54	52,06	59M	7.318
05/02/2025	0,08%	0,04	51,87	51,97	51,33	52,00	98M	9.160
04/02/2025	0,54%	0,28	51,83	51,14	51,01	51,88	69M	9.211
03/02/2025	-0,62%	-0,32	51,55	51,50	50,72	51,65	96M	10.838
31/01/2025	0,60%	0,31	51,87	51,52	51,44	52,37	123M	14.829
30/01/2025	1,02%	0,52	51,56	51,07	51,07	52,00	137M	14.921
29/01/2025	-0,70%	-0,36	51,04	51,48	50,87	51,62	76M	8.492
28/01/2025	-2,52%	-1,33	51,40	52,42	51,07	52,75	115M	12.367
27/01/2025	4,29%	2,17	52,73	50,70	50,50	52,73	87M	11.949
24/01/2025	-0,57%	-0,29	50,56	50,84	50,23	50,84	58M	7.989
23/01/2025	0,49%	0,25	50,85	50,66	50,57	51,31	80M	10.084
22/01/2025	1,57%	0,78	50,60	50,05	49,97	51,04	95M	10.921
21/01/2025	1,59%	0,78	49,82	49,04	48,72	50,10	110M	13.384
20/01/2025	-0,12%	-0,06	49,04	48,90	48,70	49,33	46M	6.126
17/01/2025	1,24%	0,60	49,10	48,55	48,15	49,23	83M	8.451
16/01/2025	-0,70%	-0,34	48,50	49,06	48,21	49,39	75M	9.134
15/01/2025	3,52%	1,66	48,84	47,63	47,20	48,86	133M	11.943
14/01/2025	0,73%	0,34	47,18	46,89	46,76	47,32	74M	11.509
13/01/2025	-0,06%	-0,03	46,84	46,88	46,56	47,05	60M	8.632
10/01/2025	-2,21%	-1,06	46,87	47,92	46,86	47,92	56M	9.054
09/01/2025	1,44%	0,68	47,93	47,01	47,01	48,13	64M	7.688
08/01/2025	-3,02%	-1,47	47,25	48,48	47,08	48,70	108M	15.937
07/01/2025	2,05%	0,98	48,72	48,69	48,10	49,17	212M	23.513
06/01/2025	1,88%	0,88	47,74	47,14	46,96	47,74	85M	8.917
03/01/2025	-0,42%	-0,20	46,86	47,09	46,33	47,49	140M	13.549
02/01/2025	0,62%	0,29	47,06	46,50	46,44	47,51	83M	12.504
30/12/2024	-0,83%	-0,39	46,77	47,19	46,61	47,46	52M	7.517
27/12/2024	-2,60%	-1,26	47,16	48,22	47,16	48,22	78M	9.213
26/12/2024	0,79%	0,38	48,42	48,23	48,14	48,81	59M	7.618
23/12/2024	-3,24%	-1,61	48,04	48,92	47,93	49,39	142M	15.719
20/12/2024	1,00%	0,49	49,65	49,13	48,50	49,65	277M	17.029
19/12/2024	1,03%	0,50	49,16	49,05	48,58	49,39	159M	24.605
18/12/2024	-1,20%	-0,59	48,66	48,96	48,36	49,22	211M	31.998
17/12/2024	0,10%	0,05	49,25	49,30	48,98	49,74	195M	26.617
16/12/2024	-0,45%	-0,22	49,20	49,41	49,05	50,13	116M	13.925
13/12/2024	-0,68%	-0,34	49,42	49,77	49,39	50,18	117M	16.739
12/12/2024	-4,77%	-2,49	49,76	51,95	49,08	52,24	249M	21.402
11/12/2024	1,57%	0,81	52,25	51,44	51,09	52,79	115M	16.135
10/12/2024	0,72%	0,37	51,44	51,30	51,02	51,78	115M	14.304
09/12/2024	-1,14%	-0,59	51,07	51,59	50,98	52,10	181M	18.354
06/12/2024	-0,50%	-0,26	51,66	51,92	51,34	52,60	156M	19.084
05/12/2024	1,70%	0,87	51,92	51,52	50,90	51,99	250M	16.658
04/12/2024	-0,47%	-0,24	51,05	50,88	50,86	51,54	119M	16.428
03/12/2024	3,51%	1,74	51,29	49,56	49,52	51,38	164M	19.044
02/12/2024	0,06%	0,03	49,55	49,13	48,70	50,01	172M	21.705
29/11/2024	0,36%	0,18	49,52	49,34	48,71	49,80	142M	18.098
28/11/2024	-3,01%	-1,53	49,34	50,65	49,20	50,93	102M	11.403
27/11/2024	-1,95%	-1,01	50,87	51,87	50,65	52,23	153M	18.270
26/11/2024	1,65%	0,84	51,88	51,49	51,07	52,15	90M	10.655
25/11/2024	0,08%	0,04	51,04	50,75	50,62	51,84	168M	12.262
22/11/2024	0,89%	0,45	51,00	51,45	50,44	51,45	91M	11.050
21/11/2024	-3,03%	-1,58	50,55	51,20	50,46	51,72	144M	15.386
19/11/2024	1,05%	0,54	52,13	51,77	51,30	52,25	75M	8.828
18/11/2024	-0,02%	-0,01	51,59	51,54	51,16	51,80	125M	17.747
14/11/2024	-0,88%	-0,46	51,60	52,06	51,60	52,39	88M	10.039
13/11/2024	-0,36%	-0,19	52,06	52,13	51,74	52,50	89M	10.880
12/11/2024	-1,42%	-0,75	52,25	52,53	52,01	53,20	124M	12.977
11/11/2024	1,92%	1,00	53,00	51,90	51,60	53,08	88M	10.289
08/11/2024	-2,51%	-1,34	52,00	52,71	51,76	52,91	104M	12.680
07/11/2024	0,81%	0,43	53,34	52,45	52,35	54,00	102M	9.797
06/11/2024	-0,21%	-0,11	52,91	52,50	52,07	54,73	176M	18.547
05/11/2024	-0,69%	-0,37	53,02	53,45	51,85	53,90	165M	13.796
04/11/2024	1,91%	1,00	53,39	52,89	52,52	53,40	108M	12.726
01/11/2024	-0,47%	-0,25	52,39	52,63	52,39	53,23	109M	12.323
31/10/2024	-0,08%	-0,04	52,64	52,36	52,36	53,27	138M	11.549
30/10/2024	1,48%	0,77	52,68	51,88	51,88	53,00	148M	14.500
29/10/2024	-3,62%	-1,95	51,91	53,80	51,91	54,37	189M	15.877
28/10/2024	0,80%	0,43	53,86	53,99	53,54	54,40	58M	6.588
25/10/2024	-0,63%	-0,34	53,43	53,79	53,14	53,91	94M	10.027
24/10/2024	0,19%	0,10	53,77	53,84	53,50	54,60	164M	11.625
23/10/2024	0,11%	0,06	53,67	53,31	53,25	53,86	61M	6.622
22/10/2024	-1,54%	-0,84	53,61	53,99	53,34	53,99	84M	9.251
21/10/2024	-0,66%	-0,36	54,45	54,82	54,39	55,03	110M	11.253
18/10/2024	0,57%	0,31	54,81	54,79	54,27	54,97	107M	11.346
17/10/2024	0,37%	0,20	54,50	53,56	53,41	54,87	79M	8.568
16/10/2024	2,16%	1,15	54,30	53,15	52,85	54,70	222M	19.499
15/10/2024	-0,08%	-0,04	53,15	53,25	53,07	53,80	122M	13.695
14/10/2024	0,99%	0,52	53,19	52,64	52,56	53,26	177M	14.000
11/10/2024	-2,10%	-1,13	52,67	53,63	52,55	53,79	100M	11.280
10/10/2024	-0,17%	-0,09	53,80	54,03	53,80	54,51	78M	8.487
09/10/2024	-0,44%	-0,24	53,89	53,83	53,74	54,25	85M	10.783
08/10/2024	0,54%	0,29	54,13	53,84	53,52	54,63	118M	11.731
07/10/2024	-1,43%	-0,78	53,84	55,00	53,81	55,18	104M	9.591
04/10/2024	-0,13%	-0,07	54,62	54,21	54,15	55,02	133M	14.074
03/10/2024	-2,50%	-1,40	54,69	55,48	54,69	56,16	112M	13.618
02/10/2024	0,94%	0,52	56,09	56,65	55,57	56,65	101M	11.515
01/10/2024	-0,45%	-0,25	55,57	56,04	55,50	56,72	171M	13.264
30/09/2024	0,40%	0,22	55,82	55,66	55,61	56,92	139M	12.028
27/09/2024	0,98%	0,54	55,60	55,15	55,15	56,18	109M	12.136
26/09/2024	-0,79%	-0,44	55,06	55,72	54,88	55,84	105M	12.437
25/09/2024	0,40%	0,22	55,50	55,32	55,08	56,03	123M	10.659
24/09/2024	0,64%	0,35	55,28	55,58	54,98	55,69	88M	9.309
23/09/2024	-0,63%	-0,35	54,93	55,00	54,54	55,24	70M	8.931
20/09/2024	0,14%	0,08	55,28	54,89	54,64	55,75	242M	21.132
19/09/2024	-1,09%	-0,61	55,20	55,90	55,11	56,00	114M	13.884
18/09/2024	0,27%	0,15	55,81	55,23	55,23	56,32	113M	12.827
17/09/2024	-0,25%	-0,14	55,66	55,68	55,23	55,97	110M	11.247
16/09/2024	1,73%	0,95	55,80	54,85	54,72	55,80	115M	11.079
13/09/2024	0,46%	0,25	54,85	54,89	54,59	55,42	102M	10.283
12/09/2024	-0,07%	-0,04	54,60	54,30	54,07	54,88	102M	10.553
11/09/2024	0,50%	0,27	54,64	54,25	54,22	55,03	117M	13.262
10/09/2024	0,33%	0,18	54,37	54,19	53,97	54,74	188M	20.578
09/09/2024	-1,40%	-0,77	54,19	55,10	54,12	55,19	107M	10.637
06/09/2024	-0,29%	-0,16	54,96	55,00	54,63	55,65	186M	19.101
05/09/2024	1,12%	0,61	55,12	54,41	54,16	55,64	145M	15.700
04/09/2024	2,44%	1,30	54,51	53,50	53,24	54,99	169M	16.851
03/09/2024	1,90%	0,99	53,21	52,30	52,17	53,53	130M	16.560
02/09/2024	0,75%	0,39	52,22	51,82	51,43	52,22	105M	10.802
30/08/2024	0,02%	0,01	51,83	51,66	51,31	52,12	301M	13.637
29/08/2024	-0,35%	-0,18	51,82	51,66	51,24	51,92	118M	14.139
28/08/2024	0,12%	0,06	52,00	51,61	51,35	52,14	98M	11.075
27/08/2024	-0,86%	-0,45	51,94	52,22	51,75	52,39	87M	9.000
26/08/2024	-1,47%	-0,78	52,39	53,17	52,21	53,39	72M	8.522
23/08/2024	2,33%	1,21	53,17	52,18	52,13	53,49	123M	15.759
22/08/2024	-1,18%	-0,62	51,96	52,97	51,96	52,97	129M	14.139
21/08/2024	0,29%	0,15	52,58	52,57	52,46	53,10	109M	13.029
20/08/2024	0,59%	0,31	52,43	52,39	52,15	52,77	98M	11.018
19/08/2024	-0,15%	-0,08	52,12	52,30	52,06	52,73	125M	17.856
16/08/2024	2,49%	1,27	52,20	51,28	50,98	52,38	109M	11.714
15/08/2024	-1,34%	-0,69	50,93	51,63	50,92	51,73	91M	10.056
14/08/2024	1,18%	0,60	51,62	51,01	50,90	51,96	116M	15.020
13/08/2024	0,75%	0,38	51,02	50,81	50,78	51,35	92M	11.725
12/08/2024	-0,24%	-0,12	50,64	51,20	50,63	51,44	77M	9.644
09/08/2024	0,53%	0,27	50,76	50,99	50,25	51,11	75M	8.852
08/08/2024	1,59%	0,79	50,49	49,69	49,60	50,80	78M	7.520
07/08/2024	1,55%	0,76	49,70	49,25	49,02	49,98	77M	8.091
06/08/2024	0,08%	0,04	48,94	49,00	48,64	49,46	99M	11.294
05/08/2024	-2,36%	-1,18	48,90	49,38	48,70	49,63	132M	13.177
02/08/2024	-1,03%	-0,52	50,08	50,60	49,76	51,08	180M	16.714
01/08/2024	4,31%	2,09	50,60	48,78	48,57	50,93	315M	16.951
31/07/2024	2,58%	1,22	48,51	47,20	46,71	48,91	234M	15.902
30/07/2024	-1,99%	-0,96	47,29	48,31	47,10	48,99	125M	10.822
29/07/2024	-0,92%	-0,45	48,25	48,11	47,92	48,65	110M	10.721
26/07/2024	-0,18%	-0,09	48,70	48,79	48,65	49,08	88M	9.539
25/07/2024	-0,61%	-0,30	48,79	49,07	48,79	49,43	73M	9.796
24/07/2024	1,07%	0,52	49,09	48,57	48,57	49,16	73M	8.445
23/07/2024	-2,02%	-1,00	48,57	49,55	48,57	49,88	100M	9.943
22/07/2024	1,10%	0,54	49,57	49,02	48,94	49,71	60M	5.067
19/07/2024	-0,73%	-0,36	49,03	49,24	48,85	49,84	116M	6.383
18/07/2024	-0,96%	-0,48	49,39	49,87	49,30	50,10	82M	7.877
17/07/2024	1,65%	0,81	49,87	48,93	48,90	50,06	131M	9.405
16/07/2024	0,22%	0,11	49,06	49,10	48,96	49,68	100M	9.093
15/07/2024	-1,05%	-0,52	48,95	49,61	48,73	49,77	90M	8.447
12/07/2024	0,96%	0,47	49,47	48,80	48,79	49,79	132M	12.053
11/07/2024	3,27%	1,55	49,00	48,04	47,97	49,06	128M	10.170
10/07/2024	1,48%	0,69	47,45	46,83	46,76	47,68	103M	12.748
09/07/2024	0,52%	0,24	46,76	46,45	46,35	47,32	96M	10.800
08/07/2024	0,22%	0,10	46,52	46,31	45,73	46,58	97M	9.871
05/07/2024	0,59%	0,27	46,42	46,15	46,10	47,00	128M	9.343
04/07/2024	1,43%	0,65	46,15	45,88	45,77	46,31	47M	4.530
03/07/2024	0,04%	0,02	45,50	45,72	45,40	46,52	104M	11.590
02/07/2024	-0,89%	-0,41	45,48	45,70	45,48	46,31	80M	7.892
01/07/2024	1,21%	0,55	45,89	45,19	45,02	46,02	228M	20.046
28/06/2024	-1,11%	-0,51	45,34	45,80	45,34	45,98	113M	9.051
27/06/2024	-0,71%	-0,33	45,85	45,72	45,67	46,37	116M	12.640
26/06/2024	1,83%	0,83	46,18	45,16	44,94	46,32	147M	17.009
25/06/2024	0,31%	0,14	45,35	45,31	44,71	45,44	76M	8.304
24/06/2024	1,62%	0,72	45,21	44,65	44,30	45,36	78M	7.447
21/06/2024	-0,38%	-0,17	44,49	44,40	44,25	44,80	147M	8.077
20/06/2024	0,79%	0,35	44,66	44,46	44,12	44,77	74M	7.692
19/06/2024	-0,05%	-0,02	44,31	44,14	43,89	44,32	35M	3.575
18/06/2024	0,07%	0,03	44,33	44,20	43,80	44,68	55M	6.796
17/06/2024	-1,34%	-0,60	44,30	44,67	44,18	44,81	80M	10.329
14/06/2024	1,98%	0,87	44,90	44,03	43,80	45,05	132M	11.512
13/06/2024	-1,12%	-0,50	44,03	44,52	44,02	44,56	81M	7.241
12/06/2024	-1,92%	-0,87	44,53	45,38	44,07	45,40	120M	14.390
11/06/2024	2,32%	1,03	45,40	44,61	44,51	45,57	74M	6.382
10/06/2024	-1,40%	-0,63	44,37	44,93	44,21	45,24	107M	14.727
07/06/2024	-1,21%	-0,55	45,00	45,18	44,90	45,51	140M	17.015
06/06/2024	0,35%	0,16	45,55	45,19	44,88	45,92	87M	9.041
05/06/2024	0,80%	0,36	45,39	45,03	45,01	45,95	134M	15.540
04/06/2024	2,57%	1,13	45,03	43,77	43,59	45,07	197M	12.741
03/06/2024	1,39%	0,60	43,90	43,37	43,19	44,26	160M	14.269
31/05/2024	-3,05%	-1,36	43,30	44,38	43,30	44,48	420M	22.110
29/05/2024	-1,48%	-0,67	44,66	45,18	44,66	45,32	82M	9.777
28/05/2024	-1,31%	-0,60	45,33	46,20	45,31	46,20	115M	9.388
27/05/2024	0,07%	0,03	45,93	45,90	45,66	45,94	43M	4.479
24/05/2024	0,00%	0,00	45,90	45,79	45,68	46,57	89M	8.648
23/05/2024	-0,37%	-0,17	45,90	45,66	45,66	46,17	130M	13.996
22/05/2024	1,79%	0,81	46,07	45,15	45,12	46,20	98M	8.823
21/05/2024	-0,66%	-0,30	45,26	45,56	45,05	45,74	135M	8.674
20/05/2024	-1,92%	-0,89	45,56	46,39	45,32	46,62	181M	13.111
17/05/2024	-0,11%	-0,05	46,45	46,31	46,02	46,66	115M	9.057
16/05/2024	1,42%	0,65	46,50	46,23	45,56	46,50	102M	9.429
15/05/2024	1,19%	0,54	45,85	45,38	45,20	45,91	172M	11.181
14/05/2024	-0,20%	-0,09	45,31	45,64	45,31	46,17	117M	9.203
13/05/2024	0,64%	0,29	45,40	45,11	44,97	45,94	125M	14.776
10/05/2024	-0,92%	-0,42	45,11	45,53	44,91	45,77	105M	7.567
09/05/2024	-3,00%	-1,41	45,53	46,41	45,28	46,89	167M	15.574
08/05/2024	-5,63%	-2,80	46,94	47,50	46,53	48,25	306M	21.375
07/05/2024	-1,62%	-0,82	49,74	50,40	49,54	50,87	148M	12.308
06/05/2024	0,42%	0,21	50,56	50,10	49,89	50,81	115M	8.774
03/05/2024	1,39%	0,69	50,35	49,86	49,52	50,84	158M	13.925
02/05/2024	4,90%	2,32	49,66	47,57	47,57	49,68	165M	16.485
30/04/2024	-1,23%	-0,59	47,34	47,74	47,34	48,07	131M	11.798
29/04/2024	-0,15%	-0,07	47,93	47,98	47,88	48,70	79M	6.742
26/04/2024	0,65%	0,31	48,00	47,81	47,81	48,38	82M	6.955
25/04/2024	-0,44%	-0,21	47,69	48,04	47,69	48,44	81M	6.518
24/04/2024	-0,70%	-0,34	47,90	48,17	47,73	48,53	88M	7.132
23/04/2024	-1,15%	-0,56	48,24	48,39	48,24	48,66	82M	6.218
22/04/2024	0,18%	0,09	48,80	48,71	48,38	49,20	81M	7.568
19/04/2024	-0,04%	-0,02	48,71	48,52	48,28	48,91	104M	9.474
18/04/2024	-0,37%	-0,18	48,73	48,91	48,23	49,20	87M	8.495
17/04/2024	0,45%	0,22	48,91	48,74	48,35	49,00	89M	11.239
16/04/2024	-0,25%	-0,12	48,69	48,43	48,27	49,23	106M	10.609
15/04/2024	-0,53%	-0,26	48,81	49,02	48,53	49,28	104M	12.589
12/04/2024	-0,63%	-0,31	49,07	49,19	48,51	49,30	79M	8.862
11/04/2024	-3,89%	-2,00	49,38	50,00	49,19	50,21	92M	10.288
10/04/2024	-0,91%	-0,47	51,38	51,79	51,23	52,40	106M	10.228
09/04/2024	0,62%	0,32	51,85	51,61	51,55	52,09	83M	6.952
08/04/2024	0,12%	0,06	51,53	51,47	51,04	51,82	49M	5.050
05/04/2024	-0,54%	-0,28	51,47	51,75	51,25	52,44	80M	7.632
04/04/2024	1,29%	0,66	51,75	51,14	51,07	52,03	80M	8.347
03/04/2024	1,23%	0,62	51,09	50,66	50,21	51,28	85M	6.563
02/04/2024	-0,67%	-0,34	50,47	50,85	50,26	50,85	75M	6.866
01/04/2024	0,42%	0,21	50,81	50,51	50,51	51,59	170M	8.358
28/03/2024	0,42%	0,21	50,60	50,50	50,01	50,67	111M	6.156
27/03/2024	-0,40%	-0,20	50,39	50,75	50,01	50,86	62M	5.281
26/03/2024	0,70%	0,35	50,59	50,24	50,16	51,25	101M	7.916
25/03/2024	-2,84%	-1,47	50,24	51,60	50,24	51,68	166M	9.601
22/03/2024	0,82%	0,42	51,71	51,29	51,10	52,08	70M	5.754
21/03/2024	0,04%	0,02	51,29	51,11	50,81	51,79	104M	7.595
20/03/2024	0,16%	0,08	51,27	51,31	51,05	51,58	61M	6.650
19/03/2024	-0,95%	-0,49	51,19	51,80	51,19	52,11	54M	4.661
18/03/2024	-0,65%	-0,34	51,68	52,32	51,34	52,32	66M	6.084
15/03/2024	-2,13%	-1,13	52,02	53,24	52,02	53,76	200M	8.414
14/03/2024	2,19%	1,14	53,15	51,95	51,77	53,15	137M	10.930
13/03/2024	-0,31%	-0,16	52,01	51,85	51,76	52,38	116M	8.107
12/03/2024	-0,17%	-0,09	52,17	52,26	51,57	52,46	119M	11.652
11/03/2024	-0,10%	-0,05	52,26	51,93	51,81	52,56	80M	7.518
08/03/2024	-0,48%	-0,25	52,31	52,56	51,92	52,89	117M	9.928
07/03/2024	1,06%	0,55	52,56	52,02	51,59	52,71	122M	8.507
06/03/2024	-0,12%	-0,06	52,01	52,33	51,50	52,50	120M	9.284
05/03/2024	-0,82%	-0,43	52,07	52,49	51,71	52,75	168M	11.671
04/03/2024	-2,76%	-1,49	52,50	53,98	52,42	54,08	120M	7.130
01/03/2024	-0,90%	-0,49	53,99	54,51	53,91	54,76	128M	10.650
29/02/2024	-2,23%	-1,24	54,48	55,66	54,33	55,88	246M	11.622
28/02/2024	-1,31%	-0,74	55,72	55,90	55,50	56,39	108M	8.213
27/02/2024	3,22%	1,76	56,46	55,00	54,56	56,61	157M	15.814
26/02/2024	-1,10%	-0,61	54,70	55,19	54,40	55,26	135M	11.952
23/02/2024	-1,55%	-0,87	55,31	56,38	55,29	56,55	113M	9.811
22/02/2024	4,77%	2,56	56,18	53,88	53,77	56,18	171M	12.778
21/02/2024	1,30%	0,69	53,62	53,72	52,55	54,19	156M	11.901
20/02/2024	0,13%	0,07	52,93	52,86	52,30	53,44	241M	13.468
19/02/2024	0,38%	0,20	52,86	52,28	52,20	53,37	89M	7.465
16/02/2024	-2,54%	-1,37	52,66	54,20	52,61	54,28	124M	8.891
15/02/2024	-0,84%	-0,46	54,03	54,71	53,92	54,76	97M	8.627
14/02/2024	1,55%	0,83	54,49	53,60	53,40	54,90	148M	11.795
09/02/2024	-0,04%	-0,02	53,66	53,96	53,02	53,98	50M	5.018
08/02/2024	-0,39%	-0,21	53,68	53,91	53,66	54,44	104M	8.404
07/02/2024	0,02%	0,01	53,89	53,48	53,48	54,65	104M	8.750
06/02/2024	1,89%	1,00	53,88	52,88	52,68	53,91	77M	7.867
05/02/2024	0,90%	0,47	52,88	52,67	51,89	53,19	66M	6.224
02/02/2024	-0,02%	-0,01	52,41	52,44	51,43	52,85	149M	11.304
01/02/2024	2,06%	1,06	52,42	51,36	51,24	52,54	125M	12.938
31/01/2024	0,94%	0,48	51,36	50,98	50,79	51,48	111M	7.217
30/01/2024	-0,20%	-0,10	50,88	50,97	50,77	51,03	102M	5.128
29/01/2024	-0,43%	-0,22	50,98	51,25	50,77	51,25	53M	3.711
26/01/2024	0,89%	0,45	51,20	50,85	50,62	51,26	65M	5.015
25/01/2024	0,06%	0,03	50,75	50,74	50,31	50,75	54M	4.140
24/01/2024	-0,35%	-0,18	50,72	51,30	50,39	51,33	108M	6.920
23/01/2024	0,12%	0,06	50,90	51,03	50,31	51,17	114M	11.404
22/01/2024	0,38%	0,19	50,84	50,87	50,42	51,01	85M	7.400
19/01/2024	0,06%	0,03	50,65	50,61	50,36	50,73	74M	6.045
18/01/2024	-0,67%	-0,34	50,62	50,96	50,51	51,04	110M	9.491
17/01/2024	0,57%	0,29	50,96	50,58	50,47	51,43	190M	10.982
16/01/2024	-0,04%	-0,02	50,67	50,23	50,10	50,88	106M	12.103
15/01/2024	-0,16%	-0,08	50,69	50,75	50,41	50,91	35M	3.344
12/01/2024	0,85%	0,43	50,77	50,18	50,02	50,77	99M	10.925
11/01/2024	-0,55%	-0,28	50,34	50,63	49,85	50,77	77M	8.023
10/01/2024	0,78%	0,39	50,62	50,08	49,95	50,62	75M	7.238
09/01/2024	0,46%	0,23	50,23	49,92	49,58	50,23	151M	13.931
08/01/2024	-0,95%	-0,48	50,00	50,26	49,98	50,73	91M	9.655
05/01/2024	-1,81%	-0,93	50,48	50,77	49,92	50,99	136M	12.442
04/01/2024	-1,00%	-0,52	51,41	51,93	51,19	52,08	79M	6.911
03/01/2024	-1,31%	-0,69	51,93	52,52	51,80	52,68	116M	9.467
02/01/2024	-1,53%	-0,82	52,62	53,44	52,31	53,44	162M	10.491
28/12/2023	-0,56%	-0,30	53,44	53,71	53,35	54,00	74M	5.284
27/12/2023	-0,20%	-0,11	53,74	53,40	53,31	54,00	93M	7.887
26/12/2023	0,50%	0,27	53,85	53,57	53,31	53,85	38M	4.550
22/12/2023	0,71%	0,38	53,58	53,09	53,04	53,82	59M	7.260
21/12/2023	-0,50%	-0,27	53,20	53,88	53,01	53,88	67M	6.360
20/12/2023	-0,19%	-0,10	53,47	53,57	53,34	53,95	121M	11.214
19/12/2023	-0,63%	-0,34	53,57	53,95	53,18	54,00	71M	7.316
18/12/2023	0,54%	0,29	53,91	53,99	53,37	54,28	72M	7.038
15/12/2023	-1,34%	-0,73	53,62	54,62	53,15	54,62	188M	7.935
14/12/2023	0,42%	0,23	54,35	54,31	53,83	54,74	123M	11.586
13/12/2023	1,42%	0,76	54,12	53,28	53,20	54,23	158M	13.693
12/12/2023	0,85%	0,45	53,36	52,90	52,57	53,36	78M	5.852
11/12/2023	-1,10%	-0,59	52,91	53,35	52,58	53,49	83M	7.873
08/12/2023	0,51%	0,27	53,50	53,23	52,80	53,50	78M	7.523
07/12/2023	-0,09%	-0,05	53,23	53,18	52,88	53,50	101M	5.975
06/12/2023	0,28%	0,15	53,28	53,25	53,02	53,50	110M	7.504
05/12/2023	0,42%	0,22	53,13	52,91	52,28	53,24	77M	6.972
04/12/2023	0,92%	0,48	52,91	52,36	52,21	52,91	98M	9.032
01/12/2023	-0,63%	-0,33	52,43	52,63	52,43	53,00	94M	9.916
30/11/2023	0,27%	0,14	52,76	52,61	52,13	53,08	334M	10.584
29/11/2023	1,06%	0,55	52,62	51,99	51,64	52,62	136M	9.822
28/11/2023	-0,57%	-0,30	52,07	52,15	51,99	52,91	114M	11.919
27/11/2023	0,34%	0,18	52,37	52,25	52,19	52,94	99M	11.023
24/11/2023	-0,42%	-0,22	52,19	52,12	51,77	52,47	90M	8.923
23/11/2023	2,12%	1,09	52,41	51,16	50,98	52,41	98M	9.262
22/11/2023	1,26%	0,64	51,32	50,74	50,74	51,59	110M	9.421
21/11/2023	0,68%	0,34	50,68	50,34	49,85	50,88	68M	6.780
20/11/2023	-0,04%	-0,02	50,34	50,25	49,88	50,34	98M	8.890
17/11/2023	-0,61%	-0,31	50,36	50,66	49,92	50,67	185M	17.056
16/11/2023	-0,47%	-0,24	50,67	50,71	50,05	51,00	200M	19.716
14/11/2023	0,49%	0,25	50,91	50,93	50,56	52,50	215M	19.708
13/11/2023	1,12%	0,56	50,66	49,97	49,86	50,94	147M	13.957
10/11/2023	1,19%	0,59	50,10	49,53	49,18	50,30	123M	14.222
09/11/2023	-0,12%	-0,06	49,51	49,56	49,03	50,18	162M	14.935
08/11/2023	3,18%	1,53	49,57	48,15	48,13	49,60	215M	20.960
07/11/2023	1,74%	0,82	48,04	47,41	47,39	48,14	140M	17.042
06/11/2023	-0,90%	-0,43	47,22	47,71	46,99	47,88	113M	11.638
03/11/2023	0,25%	0,12	47,65	48,00	47,42	48,47	189M	17.417
01/11/2023	5,06%	2,29	47,53	45,85	45,82	47,75	195M	16.257
31/10/2023	0,31%	0,14	45,24	45,20	45,02	45,77	97M	8.271
30/10/2023	0,83%	0,37	45,10	44,73	44,59	45,51	119M	9.075
27/10/2023	-2,85%	-1,31	44,73	46,01	44,43	46,27	126M	10.840
26/10/2023	1,21%	0,55	46,04	45,57	45,52	46,38	150M	10.709
25/10/2023	-0,72%	-0,33	45,49	45,91	45,41	46,14	74M	7.002
24/10/2023	1,64%	0,74	45,82	45,10	45,10	45,90	96M	8.215
23/10/2023	-0,13%	-0,06	45,08	45,01	45,01	45,78	103M	7.436
20/10/2023	-1,40%	-0,64	45,14	45,62	45,14	46,03	69M	6.242
19/10/2023	-0,13%	-0,06	45,78	45,80	45,73	46,26	110M	8.349
18/10/2023	0,24%	0,11	45,84	45,45	45,40	46,29	147M	12.883
17/10/2023	-1,74%	-0,81	45,73	46,38	45,56	46,53	114M	11.652
16/10/2023	0,78%	0,36	46,54	46,30	46,24	46,83	86M	8.040
13/10/2023	-0,60%	-0,28	46,18	46,63	45,93	46,64	156M	11.464
11/10/2023	0,82%	0,38	46,46	46,12	46,03	46,55	133M	12.641
10/10/2023	1,41%	0,64	46,08	45,40	45,26	46,61	167M	19.370
09/10/2023	1,34%	0,60	45,44	44,80	44,55	45,61	107M	12.064
06/10/2023	0,27%	0,12	44,84	44,28	44,28	45,00	101M	13.454
05/10/2023	1,15%	0,51	44,72	44,08	44,08	44,85	81M	9.751
04/10/2023	1,07%	0,47	44,21	43,75	43,69	44,34	116M	12.493
03/10/2023	0,05%	0,02	43,74	43,65	43,54	44,22	97M	12.509
02/10/2023	1,25%	0,54	43,72	43,00	43,00	44,05	151M	9.853
29/09/2023	-0,35%	-0,15	43,18	43,35	42,86	43,57	141M	10.310
28/09/2023	0,30%	0,13	43,33	43,20	42,97	43,65	132M	13.576
27/09/2023	-1,62%	-0,71	43,20	43,94	42,97	44,11	106M	10.652
26/09/2023	-0,20%	-0,09	43,91	44,00	43,83	44,27	90M	9.350
25/09/2023	0,50%	0,22	44,00	43,70	43,55	44,23	75M	9.604
22/09/2023	-1,20%	-0,53	43,78	44,23	43,72	44,23	99M	9.707
21/09/2023	-1,09%	-0,49	44,31	44,28	43,90	44,64	107M	10.249
20/09/2023	0,76%	0,34	44,80	44,37	44,28	44,87	107M	8.802
19/09/2023	0,75%	0,33	44,46	44,15	44,07	44,90	170M	13.671
18/09/2023	1,94%	0,84	44,13	43,30	43,30	44,66	131M	12.645
15/09/2023	-0,25%	-0,11	43,29	43,56	43,12	43,56	121M	6.874
14/09/2023	1,66%	0,71	43,40	42,81	42,70	43,40	68M	7.064
13/09/2023	-0,19%	-0,08	42,69	42,78	42,61	43,00	69M	7.688
12/09/2023	0,66%	0,28	42,77	42,47	42,36	42,94	59M	6.554
11/09/2023	1,51%	0,63	42,49	42,07	41,58	42,59	98M	9.986
08/09/2023	0,31%	0,13	41,86	41,79	41,64	42,27	106M	10.060
06/09/2023	0,65%	0,27	41,73	41,42	41,42	42,57	116M	13.016
05/09/2023	-0,38%	-0,16	41,46	41,51	41,11	42,12	107M	11.562
04/09/2023	-0,14%	-0,06	41,62	41,68	41,24	41,85	42M	5.909
01/09/2023	0,80%	0,33	41,68	41,48	41,16	42,05	131M	11.049
31/08/2023	-1,59%	-0,67	41,35	42,24	41,35	42,44	161M	7.140
30/08/2023	-1,73%	-0,74	42,02	42,94	42,02	43,00	55M	5.904
29/08/2023	1,69%	0,71	42,76	42,07	41,94	42,82	68M	8.163
28/08/2023	1,57%	0,65	42,05	41,36	41,36	42,05	61M	5.780
25/08/2023	-0,67%	-0,28	41,40	41,75	40,90	41,99	127M	10.866
24/08/2023	-0,57%	-0,24	41,68	41,94	41,60	42,03	55M	6.472
23/08/2023	-0,26%	-0,11	41,92	42,03	41,70	42,24	91M	11.740
22/08/2023	0,00%	0,00	42,03	42,14	41,80	42,31	93M	9.845
21/08/2023	-1,41%	-0,60	42,03	42,57	41,88	42,69	78M	8.796
18/08/2023	0,83%	0,35	42,63	42,20	41,92	43,01	103M	9.218
17/08/2023	0,83%	0,35	42,28	41,95	41,72	42,62	104M	11.422
16/08/2023	-0,45%	-0,19	41,93	42,15	41,82	42,43	100M	10.552
15/08/2023	-0,85%	-0,36	42,12	42,28	42,08	42,62	58M	7.203
14/08/2023	-0,07%	-0,03	42,48	42,53	42,04	42,66	58M	7.392
11/08/2023	-0,19%	-0,08	42,51	42,64	42,30	43,05	69M	8.167
10/08/2023	0,66%	0,28	42,59	42,35	42,31	42,88	60M	6.798
09/08/2023	-0,89%	-0,38	42,31	42,38	41,83	42,76	125M	13.305
08/08/2023	0,54%	0,23	42,69	42,32	41,97	42,93	65M	8.461
07/08/2023	-0,47%	-0,20	42,46	42,63	42,40	43,04	88M	9.517
04/08/2023	0,54%	0,23	42,66	42,43	42,20	43,15	63M	9.305
03/08/2023	-0,38%	-0,16	42,43	42,70	42,04	42,74	104M	10.999
02/08/2023	0,45%	0,19	42,59	42,28	42,28	42,95	63M	8.207
01/08/2023	0,69%	0,29	42,40	41,79	41,65	42,71	86M	10.488
31/07/2023	-0,61%	-0,26	42,11	42,46	42,05	42,77	103M	9.720
28/07/2023	0,38%	0,16	42,37	42,61	42,11	42,65	60M	4.744
27/07/2023	-2,97%	-1,29	42,21	43,63	42,17	43,85	91M	7.958
26/07/2023	5,12%	2,12	43,50	42,57	42,01	43,69	211M	18.945
25/07/2023	0,39%	0,16	41,38	41,37	40,88	41,93	92M	11.287
24/07/2023	0,29%	0,12	41,22	40,89	40,60	41,56	118M	12.674
21/07/2023	0,98%	0,40	41,10	40,84	40,72	41,69	168M	13.622
20/07/2023	1,02%	0,41	40,70	40,68	40,24	40,85	81M	8.256
19/07/2023	0,12%	0,05	40,29	40,29	39,92	40,45	54M	5.952
18/07/2023	-0,91%	-0,37	40,24	40,74	39,86	41,03	114M	13.210
17/07/2023	0,32%	0,13	40,61	40,48	40,37	40,78	52M	9.055
14/07/2023	-1,63%	-0,67	40,48	41,10	40,35	41,24	85M	12.918
13/07/2023	-0,34%	-0,14	41,15	41,60	41,15	41,66	75M	8.694
12/07/2023	0,27%	0,11	41,29	41,26	40,88	41,55	85M	13.261
11/07/2023	-1,79%	-0,75	41,18	41,75	41,12	41,82	78M	10.627
10/07/2023	-0,43%	-0,18	41,93	42,07	41,71	42,21	51M	4.963
07/07/2023	-0,68%	-0,29	42,11	42,42	42,04	42,58	63M	6.988
06/07/2023	-1,28%	-0,55	42,40	42,82	42,22	43,04	99M	9.795
05/07/2023	0,23%	0,10	42,95	42,85	42,51	43,15	99M	10.303
04/07/2023	-0,21%	-0,09	42,85	42,99	42,85	43,14	32M	3.947
03/07/2023	-0,76%	-0,33	42,94	43,29	42,82	43,66	50M	5.838
30/06/2023	0,39%	0,17	43,27	43,39	43,26	43,84	76M	8.800
29/06/2023	0,82%	0,35	43,10	43,00	42,68	43,33	76M	6.871
28/06/2023	0,94%	0,40	42,75	42,59	42,37	42,99	76M	9.459
27/06/2023	0,12%	0,05	42,35	42,45	42,25	43,26	103M	14.535
26/06/2023	-0,98%	-0,42	42,30	42,73	42,21	43,01	41M	4.637
23/06/2023	0,59%	0,25	42,72	42,38	42,38	42,94	55M	7.604
22/06/2023	-2,30%	-1,00	42,47	43,00	42,37	43,52	81M	11.901
21/06/2023	0,79%	0,34	43,47	43,09	43,01	44,00	147M	13.073
20/06/2023	-0,25%	-0,11	43,13	42,97	42,26	43,21	98M	8.930
19/06/2023	0,56%	0,24	43,24	43,00	42,70	43,45	39M	5.462
16/06/2023	-2,47%	-1,09	43,00	43,65	43,00	43,91	311M	17.512
15/06/2023	-0,72%	-0,32	44,09	44,35	43,77	44,38	82M	8.488
14/06/2023	3,47%	1,49	44,41	42,90	42,74	44,53	201M	19.137
13/06/2023	-2,05%	-0,90	42,92	43,83	42,67	44,17	114M	13.911
12/06/2023	0,81%	0,35	43,82	43,25	43,25	43,94	95M	11.182
09/06/2023	2,45%	1,04	43,47	42,65	42,65	44,18	143M	15.324
07/06/2023	-0,31%	-0,13	42,43	42,78	42,30	42,85	131M	15.281
06/06/2023	3,13%	1,29	42,56	41,41	41,10	42,80	140M	14.896
05/06/2023	-0,02%	-0,01	41,27	41,38	41,10	41,62	49M	7.108
02/06/2023	1,78%	0,72	41,28	41,02	40,35	41,59	115M	14.292
01/06/2023	1,40%	0,56	40,56	39,90	39,70	41,03	157M	18.108
31/05/2023	-2,53%	-1,04	40,00	41,04	40,00	41,16	709M	18.714
30/05/2023	-1,82%	-0,76	41,04	42,02	41,04	42,12	108M	11.048
29/05/2023	-0,17%	-0,07	41,80	41,87	41,41	41,97	43M	4.608
26/05/2023	-0,69%	-0,29	41,87	42,43	41,84	42,45	71M	8.495
25/05/2023	2,28%	0,94	42,16	41,86	41,31	42,38	117M	13.164
24/05/2023	-1,13%	-0,47	41,22	41,59	40,97	41,63	92M	12.617
23/05/2023	-0,02%	-0,01	41,69	41,71	41,53	42,00	82M	10.173
22/05/2023	0,05%	0,02	41,70	41,59	41,28	42,33	84M	8.836
19/05/2023	0,26%	0,11	41,68	41,72	41,43	41,93	104M	8.939
18/05/2023	0,51%	0,21	41,57	41,36	41,36	42,12	101M	12.308
17/05/2023	-0,67%	-0,28	41,36	41,70	41,27	41,95	64M	8.184
16/05/2023	-0,57%	-0,24	41,64	42,03	41,64	42,56	82M	10.110
15/05/2023	0,62%	0,26	41,88	41,74	41,46	41,88	56M	7.009
12/05/2023	-0,31%	-0,13	41,62	41,54	40,79	41,72	89M	11.475
11/05/2023	0,70%	0,29	41,75	41,32	41,06	42,05	62M	8.269
10/05/2023	1,17%	0,48	41,46	41,25	40,81	41,86	84M	9.399
09/05/2023	-0,53%	-0,22	40,98	41,04	40,41	41,26	77M	9.768
08/05/2023	-0,48%	-0,20	41,20	41,54	40,84	41,87	122M	11.103
05/05/2023	1,17%	0,48	41,40	40,91	40,91	41,82	81M	9.728
04/05/2023	-0,44%	-0,18	40,92	41,10	40,79	41,63	75M	7.596
03/05/2023	-0,02%	-0,01	41,10	40,94	40,69	41,25	68M	7.928
02/05/2023	-0,02%	-0,01	41,11	41,00	40,76	41,40	77M	8.228
28/04/2023	-0,32%	-0,13	41,12	41,29	40,76	41,42	93M	7.171
27/04/2023	2,48%	1,00	41,25	40,25	40,25	41,27	116M	6.962
26/04/2023	-0,35%	-0,14	40,25	40,30	40,14	40,67	45M	5.638
25/04/2023	0,12%	0,05	40,39	40,11	40,00	40,66	90M	7.045
24/04/2023	-1,08%	-0,44	40,34	40,41	40,27	40,70	71M	7.372
20/04/2023	0,22%	0,09	40,78	40,95	40,08	40,95	49M	6.486
19/04/2023	-0,34%	-0,14	40,69	40,82	40,62	41,29	76M	6.042
18/04/2023	-0,05%	-0,02	40,83	40,85	40,61	40,94	48M	5.887
17/04/2023	1,01%	0,41	40,85	41,00	40,51	41,06	60M	6.362
14/04/2023	-0,98%	-0,40	40,44	40,26	39,94	40,56	72M	10.609
13/04/2023	1,14%	0,46	40,84	40,74	40,56	40,92	95M	8.191
12/04/2023	0,50%	0,20	40,38	40,17	39,89	40,88	127M	13.330
11/04/2023	1,54%	0,61	40,18	39,70	39,66	40,30	112M	11.432
10/04/2023	0,69%	0,27	39,57	39,30	39,01	39,59	39M	5.325
06/04/2023	1,18%	0,46	39,30	38,70	38,70	39,33	54M	5.480
05/04/2023	-0,41%	-0,16	38,84	39,00	38,43	39,43	39M	5.397
04/04/2023	2,31%	0,88	39,00	38,38	38,22	39,18	58M	6.499
03/04/2023	-1,40%	-0,54	38,12	38,40	37,20	38,57	86M	10.154
31/03/2023	-3,52%	-1,41	38,66	40,07	38,42	40,28	123M	14.140
30/03/2023	0,63%	0,25	40,07	40,15	39,85	40,76	78M	10.129
29/03/2023	0,23%	0,09	39,82	39,88	39,57	40,29	73M	8.503
28/03/2023	1,04%	0,41	39,73	39,20	39,18	39,86	96M	8.090
27/03/2023	0,49%	0,19	39,32	39,28	39,12	39,55	70M	7.200
24/03/2023	1,56%	0,60	39,13	38,39	38,32	39,24	79M	9.038
23/03/2023	0,55%	0,21	38,53	38,46	38,29	39,41	93M	9.185
22/03/2023	-0,31%	-0,12	38,32	38,30	38,19	38,93	51M	6.637
21/03/2023	-1,39%	-0,54	38,44	38,89	38,25	38,96	61M	7.248
20/03/2023	0,57%	0,22	38,98	38,76	38,57	39,12	47M	7.441
17/03/2023	-3,51%	-1,41	38,76	40,02	38,76	40,02	234M	12.171
16/03/2023	0,22%	0,09	40,17	40,01	39,81	40,54	135M	12.523
15/03/2023	1,65%	0,65	40,08	39,19	38,95	40,16	92M	13.126
14/03/2023	0,92%	0,36	39,43	39,14	38,96	39,50	52M	6.130
13/03/2023	0,28%	0,11	39,07	38,69	38,58	39,16	50M	7.025
10/03/2023	-1,09%	-0,43	38,96	39,07	38,70	39,22	63M	6.648
09/03/2023	0,90%	0,35	39,39	38,73	38,73	39,67	74M	7.320
08/03/2023	-0,46%	-0,18	39,04	39,17	38,55	39,43	118M	9.711
07/03/2023	1,32%	0,51	39,22	38,77	38,67	39,36	75M	8.555
06/03/2023	1,44%	0,55	38,71	38,44	38,10	39,00	75M	10.567
03/03/2023	-1,04%	-0,40	38,16	38,63	37,96	38,72	96M	11.114
02/03/2023	-0,72%	-0,28	38,56	38,84	38,48	39,13	113M	6.883
01/03/2023	-0,26%	-0,10	38,84	39,12	38,41	39,29	61M	9.390
28/02/2023	-1,24%	-0,49	38,94	39,43	38,94	39,72	136M	8.069
27/02/2023	0,41%	0,16	39,43	39,54	39,22	39,66	32M	4.638
24/02/2023	-0,58%	-0,23	39,27	39,51	39,03	39,98	44M	7.183
23/02/2023	-0,53%	-0,21	39,50	39,93	39,31	39,93	110M	10.467
22/02/2023	-4,47%	-1,86	39,71	40,50	39,63	40,66	73M	9.570
17/02/2023	2,69%	1,09	41,57	40,35	40,23	41,57	141M	12.126
16/02/2023	2,04%	0,81	40,48	39,99	39,20	40,83	114M	12.136
15/02/2023	0,35%	0,14	39,67	39,30	39,14	40,33	153M	16.100
14/02/2023	0,64%	0,25	39,53	39,21	39,12	39,86	148M	15.148
13/02/2023	0,51%	0,20	39,28	39,08	38,86	39,38	52M	5.584
10/02/2023	1,61%	0,62	39,08	38,92	38,74	39,45	78M	9.379
09/02/2023	-0,85%	-0,33	38,46	38,76	38,26	39,32	102M	12.182
08/02/2023	1,12%	0,43	38,79	38,36	38,11	39,03	52M	8.434
07/02/2023	-0,62%	-0,24	38,36	38,89	38,11	39,08	93M	11.193
06/02/2023	-0,90%	-0,35	38,60	38,89	38,51	38,98	75M	7.967
03/02/2023	-1,44%	-0,57	38,95	39,42	38,93	39,74	69M	8.663
02/02/2023	-1,79%	-0,72	39,52	40,22	39,16	40,27	198M	12.893
01/02/2023	-3,78%	-1,58	40,24	41,69	40,03	41,82	101M	10.051
31/01/2023	3,06%	1,24	41,82	40,75	40,70	41,82	263M	14.869
30/01/2023	0,42%	0,17	40,58	40,49	40,31	40,77	79M	7.577
27/01/2023	0,47%	0,19	40,41	40,20	39,91	40,55	71M	4.358
26/01/2023	0,47%	0,19	40,22	40,15	39,94	40,47	45M	6.168
25/01/2023	-1,40%	-0,57	40,03	40,46	39,71	40,61	58M	8.051
24/01/2023	-2,05%	-0,85	40,60	41,16	40,09	41,46	137M	15.963
23/01/2023	5,02%	1,98	41,45	39,72	39,48	41,45	224M	17.947
20/01/2023	-1,50%	-0,60	39,47	40,00	39,17	40,05	87M	10.912
19/01/2023	0,17%	0,07	40,07	39,79	39,53	40,41	96M	9.616
18/01/2023	2,46%	0,96	40,00	39,16	39,01	40,00	134M	12.592
17/01/2023	2,31%	0,88	39,04	38,20	38,07	39,49	151M	20.741
16/01/2023	0,08%	0,03	38,16	38,14	37,67	38,37	40M	6.097
13/01/2023	-1,75%	-0,68	38,13	38,41	37,91	38,80	130M	17.730
12/01/2023	-0,03%	-0,01	38,81	38,98	38,12	39,12	140M	16.478
11/01/2023	0,83%	0,32	38,82	38,47	38,23	39,30	159M	21.954
10/01/2023	1,05%	0,40	38,50	37,61	37,54	38,71	127M	15.439
09/01/2023	-0,31%	-0,12	38,10	38,51	37,80	38,68	100M	14.866
06/01/2023	2,14%	0,80	38,22	37,42	37,22	38,42	88M	11.749
05/01/2023	2,69%	0,98	37,42	37,20	36,85	37,63	142M	17.850
04/01/2023	2,19%	0,78	36,44	35,79	35,68	36,83	78M	13.809
03/01/2023	-2,01%	-0,73	35,66	36,31	35,63	36,55	75M	13.703
02/01/2023	-5,11%	-1,96	36,39	37,00	36,24	37,34	41M	7.464
29/12/2022	1,27%	0,48	38,35	38,00	37,94	38,78	97M	10.667
28/12/2022	1,23%	0,46	37,87	37,41	37,38	38,09	52M	7.496
27/12/2022	-0,40%	-0,15	37,41	37,70	37,24	37,90	56M	8.877
26/12/2022	-2,34%	-0,90	37,56	38,43	37,56	38,43	24M	3.824
23/12/2022	1,21%	0,46	38,46	38,18	38,03	38,50	47M	6.564
22/12/2022	0,58%	0,22	38,00	38,01	37,46	38,24	66M	10.999
21/12/2022	0,08%	0,03	37,78	37,85	37,59	38,26	57M	9.021
20/12/2022	2,39%	0,88	37,75	36,80	36,71	37,99	75M	11.110
19/12/2022	0,03%	0,01	36,87	37,01	36,69	37,68	80M	11.635
16/12/2022	-0,81%	-0,30	36,86	37,17	36,48	37,46	128M	8.100
15/12/2022	-0,59%	-0,22	37,16	37,14	36,95	38,04	54M	8.042
14/12/2022	0,54%	0,20	37,38	37,00	36,40	37,78	136M	17.708
13/12/2022	-0,88%	-0,33	37,18	37,60	37,03	38,01	113M	12.625
12/12/2022	-0,24%	-0,09	37,51	37,81	37,08	37,81	82M	10.557
09/12/2022	1,27%	0,47	37,60	37,12	36,82	37,89	79M	11.533
08/12/2022	-3,23%	-1,24	37,13	38,22	37,00	38,39	136M	10.183
07/12/2022	-0,26%	-0,10	38,37	38,61	38,15	38,75	63M	7.774
06/12/2022	-0,13%	-0,05	38,47	38,66	38,09	38,92	80M	8.453
05/12/2022	-2,43%	-0,96	38,52	39,05	38,40	39,29	106M	12.279
02/12/2022	2,39%	0,92	39,48	38,58	38,36	39,66	120M	14.351
01/12/2022	1,34%	0,51	38,56	38,00	37,70	38,64	144M	14.900
30/11/2022	-1,01%	-0,39	38,05	38,44	37,76	38,52	230M	14.310
29/11/2022	-0,08%	-0,03	38,44	38,58	38,30	39,06	92M	13.756
28/11/2022	-0,67%	-0,26	38,47	38,76	38,31	39,05	92M	12.674
25/11/2022	-1,92%	-0,76	38,73	39,33	38,68	39,46	82M	8.495
24/11/2022	1,28%	0,50	39,49	39,08	38,94	39,67	50M	7.426
23/11/2022	0,52%	0,20	38,99	38,68	38,41	39,12	68M	8.496
22/11/2022	-0,44%	-0,17	38,79	39,00	38,20	39,20	134M	11.359
21/11/2022	0,65%	0,25	38,96	39,82	38,76	40,01	146M	15.025
18/11/2022	-0,26%	-0,10	38,71	39,13	38,45	40,07	101M	13.261
17/11/2022	-1,15%	-0,45	38,81	39,10	38,20	39,18	102M	12.972
16/11/2022	-2,92%	-1,18	39,26	40,36	39,12	40,51	103M	12.939
14/11/2022	-2,27%	-0,94	40,44	41,47	40,36	41,77	98M	11.679
11/11/2022	2,48%	1,00	41,38	40,39	40,36	41,65	267M	29.970
10/11/2022	-1,63%	-0,67	40,38	40,49	40,02	40,87	131M	19.016
09/11/2022	-0,12%	-0,05	41,05	41,07	41,01	41,35	80M	12.271
08/11/2022	0,78%	0,32	41,10	40,85	40,33	41,30	141M	16.194
07/11/2022	-0,73%	-0,30	40,78	40,70	40,35	41,27	118M	11.543
04/11/2022	-1,49%	-0,62	41,08	42,13	41,08	42,13	121M	15.661
03/11/2022	2,11%	0,86	41,70	40,39	39,83	41,79	164M	18.439
01/11/2022	-1,14%	-0,47	40,84	41,20	40,67	41,30	109M	14.447
31/10/2022	0,49%	0,20	41,31	41,09	40,69	41,46	181M	14.487
28/10/2022	0,46%	0,19	41,11	40,77	40,57	41,27	132M	10.696
27/10/2022	2,53%	1,01	40,92	39,94	39,83	41,10	209M	12.592
26/10/2022	0,78%	0,31	39,91	39,82	39,66	40,72	195M	24.420
25/10/2022	-0,50%	-0,20	39,60	39,78	39,47	39,96	96M	10.976
24/10/2022	-0,43%	-0,17	39,80	39,92	39,60	40,40	103M	9.553
21/10/2022	-0,67%	-0,27	39,97	40,20	39,58	40,28	76M	11.049
20/10/2022	-1,15%	-0,47	40,24	41,00	39,97	41,21	146M	14.403
19/10/2022	3,38%	1,33	40,71	39,39	39,39	40,81	141M	15.467
18/10/2022	0,56%	0,22	39,38	39,37	39,03	39,68	99M	11.096
17/10/2022	-0,58%	-0,23	39,16	39,75	39,16	39,75	64M	7.213
14/10/2022	-1,23%	-0,49	39,39	39,90	39,27	40,21	92M	9.424
13/10/2022	-0,32%	-0,13	39,88	39,99	39,42	40,11	142M	16.494
11/10/2022	-0,50%	-0,20	40,01	40,21	39,76	40,70	121M	13.744
10/10/2022	0,47%	0,19	40,21	40,20	39,88	40,32	149M	10.069
07/10/2022	1,11%	0,44	40,02	39,78	39,64	40,16	117M	10.081
06/10/2022	-1,27%	-0,51	39,58	40,17	39,58	40,39	150M	13.953
05/10/2022	-2,55%	-1,05	40,09	41,12	40,09	41,25	134M	10.103
04/10/2022	-2,05%	-0,86	41,14	42,50	40,96	42,68	121M	10.603
03/10/2022	3,73%	1,51	42,00	40,74	40,65	42,03	202M	18.576
30/09/2022	0,30%	0,12	40,49	40,35	40,02	40,70	174M	9.373
29/09/2022	-0,93%	-0,38	40,37	40,65	39,97	40,66	125M	13.934
28/09/2022	0,72%	0,29	40,75	40,65	40,37	41,04	102M	10.094
27/09/2022	-1,22%	-0,50	40,46	41,21	40,45	41,21	94M	8.769
26/09/2022	-2,36%	-0,99	40,96	41,90	40,92	41,95	101M	10.652
23/09/2022	-0,71%	-0,30	41,95	41,91	41,68	42,29	155M	15.312
22/09/2022	2,77%	1,14	42,25	41,52	41,11	42,40	132M	16.765
21/09/2022	0,15%	0,06	41,11	41,05	40,82	41,30	123M	12.333
20/09/2022	0,15%	0,06	41,05	40,99	40,67	41,28	104M	10.930
19/09/2022	0,89%	0,36	40,99	40,60	40,42	41,15	100M	10.119
16/09/2022	-1,57%	-0,65	40,63	41,30	40,63	41,41	324M	18.397
15/09/2022	-0,22%	-0,09	41,28	41,41	41,15	41,69	66M	6.960
14/09/2022	-0,10%	-0,04	41,37	41,45	41,06	42,14	77M	7.849
13/09/2022	-2,47%	-1,05	41,41	42,41	41,30	42,59	70M	9.222
12/09/2022	-0,77%	-0,33	42,46	43,14	42,33	43,14	80M	10.178
09/09/2022	1,66%	0,70	42,79	42,38	42,21	43,14	88M	13.831
08/09/2022	-0,02%	-0,01	42,09	42,10	41,74	42,39	118M	15.832
06/09/2022	0,77%	0,32	42,10	41,90	41,53	42,17	103M	12.033
05/09/2022	0,58%	0,24	41,78	42,00	41,73	42,56	49M	6.023
02/09/2022	0,68%	0,28	41,54	41,49	41,30	42,13	132M	14.882
01/09/2022	0,29%	0,12	41,26	41,10	40,90	41,47	122M	15.635
31/08/2022	-2,56%	-1,08	41,14	42,40	41,14	42,64	254M	12.003
30/08/2022	-0,17%	-0,07	42,22	42,62	42,19	42,97	91M	8.177
29/08/2022	0,12%	0,05	42,29	42,24	41,85	42,61	101M	8.541
26/08/2022	-1,42%	-0,61	42,24	43,02	42,20	43,06	72M	9.180
25/08/2022	-1,27%	-0,55	42,85	43,61	42,80	43,72	95M	11.367
24/08/2022	-1,61%	-0,71	43,40	44,06	43,40	44,41	85M	10.031
23/08/2022	-0,50%	-0,22	44,11	44,49	43,75	44,49	89M	8.941
22/08/2022	-0,09%	-0,04	44,33	44,41	44,12	45,04	87M	7.211
19/08/2022	-0,94%	-0,42	44,37	44,85	44,10	44,85	98M	10.109
18/08/2022	-1,17%	-0,53	44,79	45,47	44,39	45,47	104M	10.488
17/08/2022	0,09%	0,04	45,32	45,05	45,05	45,88	133M	11.662
16/08/2022	0,42%	0,19	45,28	45,21	44,83	45,32	84M	6.893
15/08/2022	-2,00%	-0,92	45,09	46,14	45,00	46,21	79M	9.393
12/08/2022	-0,20%	-0,09	46,01	46,10	45,73	46,55	124M	12.683
11/08/2022	-0,65%	-0,30	46,10	46,71	46,09	46,94	91M	9.329
10/08/2022	0,22%	0,10	46,40	46,70	46,09	46,70	145M	11.534
09/08/2022	1,27%	0,58	46,30	45,74	45,59	46,80	113M	10.820
08/08/2022	0,59%	0,27	45,72	45,68	45,22	45,94	135M	10.694
05/08/2022	0,42%	0,19	45,45	45,29	45,03	45,77	106M	9.435
04/08/2022	1,48%	0,66	45,26	44,75	44,74	45,65	114M	9.850
03/08/2022	0,65%	0,29	44,60	44,40	44,10	44,77	126M	11.910
02/08/2022	-0,67%	-0,30	44,31	44,25	44,02	44,76	99M	8.802
01/08/2022	0,02%	0,01	44,61	44,20	43,88	44,90	164M	12.378
29/07/2022	-0,62%	-0,28	44,60	44,88	44,60	45,05	124M	12.141
28/07/2022	-0,04%	-0,02	44,88	44,71	44,42	45,20	127M	10.442
27/07/2022	-3,21%	-1,49	44,90	46,15	44,51	46,18	148M	11.893
26/07/2022	-0,06%	-0,03	46,39	46,51	46,23	46,77	54M	6.169
25/07/2022	-0,88%	-0,41	46,42	46,96	46,28	47,26	42M	5.395
22/07/2022	-0,32%	-0,15	46,83	46,99	46,34	47,28	63M	7.478
21/07/2022	0,19%	0,09	46,98	47,08	46,11	47,15	61M	6.873
20/07/2022	-1,30%	-0,62	46,89	47,16	46,65	48,20	84M	7.881
19/07/2022	1,28%	0,60	47,51	47,06	46,71	47,77	67M	6.736
18/07/2022	-0,57%	-0,27	46,91	47,17	46,85	47,50	53M	5.570
15/07/2022	-0,19%	-0,09	47,18	47,45	46,84	47,69	53M	6.558
14/07/2022	0,15%	0,07	47,27	46,66	46,65	47,63	75M	6.788
13/07/2022	-0,92%	-0,44	47,20	47,50	47,20	47,81	76M	7.499
12/07/2022	-0,48%	-0,23	47,64	48,38	47,37	48,38	77M	6.559
11/07/2022	0,80%	0,38	47,87	47,44	46,97	48,21	87M	8.147
08/07/2022	0,32%	0,15	47,49	47,42	47,11	48,26	54M	6.711
07/07/2022	0,36%	0,17	47,34	47,01	46,46	47,72	79M	7.692
06/07/2022	1,73%	0,80	47,17	45,99	45,77	47,54	65M	6.881
05/07/2022	-0,30%	-0,14	46,37	46,48	46,04	47,04	60M	7.474
04/07/2022	-2,19%	-1,04	46,51	47,46	46,27	47,55	39M	4.330
01/07/2022	1,04%	0,49	47,55	47,46	46,50	47,99	114M	12.209
30/06/2022	3,07%	1,40	47,06	45,30	45,25	47,54	190M	17.309
29/06/2022	-1,76%	-0,82	45,66	46,54	45,29	46,74	97M	10.136
28/06/2022	-0,47%	-0,22	46,48	47,04	46,19	47,10	63M	8.004
27/06/2022	0,32%	0,15	46,70	46,70	46,57	47,20	50M	5.528
24/06/2022	-0,73%	-0,34	46,55	47,02	46,49	47,09	54M	5.723
23/06/2022	-0,15%	-0,07	46,89	47,06	46,82	47,95	79M	7.787
22/06/2022	-0,19%	-0,09	46,96	47,40	46,51	47,44	74M	8.501
21/06/2022	3,11%	1,42	47,05	45,70	45,52	47,64	155M	13.016
20/06/2022	0,37%	0,17	45,63	45,63	45,28	45,99	42M	5.176
17/06/2022	-2,59%	-1,21	45,46	46,40	45,31	46,83	170M	9.031
15/06/2022	0,69%	0,32	46,67	46,56	46,55	47,16	96M	10.737
14/06/2022	0,24%	0,11	46,35	46,40	45,86	46,56	84M	9.004
13/06/2022	-1,20%	-0,56	46,24	46,65	45,88	46,90	91M	10.525
10/06/2022	-0,15%	-0,07	46,80	46,74	46,27	47,28	103M	13.929
09/06/2022	-1,12%	-0,53	46,87	47,70	46,68	47,70	100M	11.966
08/06/2022	-1,27%	-0,61	47,40	47,55	46,74	47,86	95M	10.946
07/06/2022	-1,78%	-0,87	48,01	48,26	47,74	48,89	71M	8.084
06/06/2022	-2,96%	-1,49	48,88	50,37	48,69	50,64	50M	5.602
03/06/2022	-1,39%	-0,71	50,37	51,07	50,21	51,29	83M	8.506
02/06/2022	1,21%	0,61	51,08	50,81	50,25	51,34	66M	7.092
01/06/2022	-1,14%	-0,58	50,47	50,73	50,14	50,96	128M	11.725
31/05/2022	-0,93%	-0,48	51,05	51,78	50,84	52,05	190M	11.939
30/05/2022	-0,02%	-0,01	51,53	51,84	51,30	51,91	38M	3.881
27/05/2022	-0,85%	-0,44	51,54	51,81	51,22	51,97	72M	6.274
26/05/2022	-0,71%	-0,37	51,98	52,31	51,75	52,49	98M	10.303
25/05/2022	0,83%	0,43	52,35	51,58	51,58	52,64	91M	7.473
24/05/2022	0,66%	0,34	51,92	51,60	50,78	52,00	134M	11.273
23/05/2022	3,04%	1,52	51,58	50,13	50,05	51,89	96M	9.711
20/05/2022	0,14%	0,07	50,06	50,49	49,69	50,49	65M	7.798
19/05/2022	0,85%	0,42	49,99	49,57	49,31	50,30	56M	6.418
18/05/2022	-0,62%	-0,31	49,57	50,09	49,39	50,16	95M	10.150
17/05/2022	0,85%	0,42	49,88	49,83	49,49	50,52	80M	9.012
16/05/2022	0,41%	0,20	49,46	49,21	49,00	49,63	97M	11.211
13/05/2022	-1,36%	-0,68	49,26	50,45	49,26	50,45	108M	7.336
12/05/2022	1,88%	0,92	49,94	48,52	48,52	49,94	93M	8.268
11/05/2022	-3,50%	-1,78	49,02	50,40	48,64	50,71	125M	12.933
10/05/2022	-0,22%	-0,11	50,80	50,96	50,64	51,55	74M	6.886
09/05/2022	0,57%	0,29	50,91	50,46	50,35	51,17	94M	10.865
06/05/2022	-0,37%	-0,19	50,62	50,48	50,09	51,20	92M	11.385
05/05/2022	-3,22%	-1,69	50,81	52,04	50,57	52,14	94M	9.354
04/05/2022	1,41%	0,73	52,50	51,38	51,22	52,50	115M	9.884
03/05/2022	-0,69%	-0,36	51,77	52,16	51,13	52,16	95M	9.026
02/05/2022	-1,99%	-1,06	52,13	53,01	50,82	53,07	172M	14.336
29/04/2022	1,53%	0,80	53,19	52,54	51,90	53,19	183M	11.816
28/04/2022	1,10%	0,57	52,39	51,94	51,62	52,52	105M	9.836
27/04/2022	-3,41%	-1,83	51,82	52,77	50,94	53,18	188M	16.647
26/04/2022	0,00%	0,00	53,65	53,99	53,42	54,13	148M	16.253
25/04/2022	1,74%	0,92	53,65	52,57	52,40	53,71	185M	12.740
22/04/2022	-0,09%	-0,05	52,73	52,30	52,18	52,95	133M	14.173
20/04/2022	-0,23%	-0,12	52,78	52,80	52,41	53,08	91M	7.464
19/04/2022	-1,03%	-0,55	52,90	53,11	52,76	53,35	107M	8.650
18/04/2022	-0,52%	-0,28	53,45	53,55	53,30	53,94	62M	6.373
14/04/2022	0,58%	0,31	53,73	52,94	52,94	53,73	63M	6.006
13/04/2022	0,72%	0,38	53,42	53,01	53,01	53,81	96M	11.426
12/04/2022	-1,01%	-0,54	53,04	53,40	52,87	53,89	93M	6.935
11/04/2022	-0,17%	-0,09	53,58	53,74	52,83	53,97	52M	6.785
08/04/2022	-0,89%	-0,48	53,67	53,70	53,34	54,48	97M	10.885
07/04/2022	-2,17%	-1,20	54,15	55,06	54,15	55,18	127M	10.704
06/04/2022	1,47%	0,80	55,35	54,88	54,23	55,35	114M	13.659
05/04/2022	1,13%	0,61	54,55	54,00	53,83	55,08	144M	16.524
04/04/2022	-1,08%	-0,59	53,94	54,66	53,37	54,66	108M	12.009
01/04/2022	1,56%	0,84	54,53	53,55	53,52	54,68	283M	24.038
31/03/2022	0,83%	0,44	53,69	53,15	53,01	54,01	124M	7.833
30/03/2022	0,47%	0,25	53,25	53,04	52,38	53,25	93M	9.416
29/03/2022	-0,47%	-0,25	53,00	53,75	52,71	54,19	96M	10.205
28/03/2022	-0,21%	-0,11	53,25	53,41	53,01	53,86	87M	9.247
25/03/2022	-0,07%	-0,04	53,36	53,65	53,22	53,75	110M	11.021
24/03/2022	0,15%	0,08	53,40	53,55	53,07	54,44	241M	13.801
23/03/2022	-0,65%	-0,35	53,32	53,70	53,26	53,80	251M	12.407
22/03/2022	0,56%	0,30	53,67	53,32	52,85	53,82	118M	12.325
21/03/2022	0,60%	0,32	53,37	52,87	52,30	53,64	184M	13.104
18/03/2022	1,53%	0,80	53,05	52,29	51,92	53,05	378M	15.912
17/03/2022	1,48%	0,76	52,25	51,28	51,13	52,28	166M	11.095
16/03/2022	1,22%	0,62	51,49	51,00	50,75	51,49	166M	15.687
15/03/2022	1,46%	0,73	50,87	49,92	49,79	51,82	269M	16.952
14/03/2022	0,74%	0,37	50,14	49,77	49,42	50,46	140M	11.553
11/03/2022	1,16%	0,57	49,77	49,46	49,15	50,91	160M	14.573
10/03/2022	-0,91%	-0,45	49,20	49,06	48,81	49,69	147M	14.659
09/03/2022	1,74%	0,85	49,65	49,00	48,73	50,07	120M	10.764
08/03/2022	0,33%	0,16	48,80	48,88	47,91	49,33	133M	12.928
07/03/2022	0,00%	0,00	48,64	48,42	48,11	48,68	98M	11.006
04/03/2022	-0,31%	-0,15	48,64	48,80	48,31	49,19	85M	8.543
03/03/2022	-0,73%	-0,36	48,79	49,15	48,79	49,68	122M	13.167
02/03/2022	-2,03%	-1,02	49,15	49,98	49,01	50,33	103M	10.989
25/02/2022	0,68%	0,34	50,17	49,24	49,21	50,41	139M	11.374
24/02/2022	1,40%	0,69	49,83	48,60	48,15	49,89	113M	11.998
23/02/2022	0,16%	0,08	49,14	49,43	49,14	50,20	72M	7.924
22/02/2022	-1,03%	-0,51	49,06	49,88	48,83	50,03	68M	7.654
21/02/2022	0,12%	0,06	49,57	49,28	48,99	50,00	49M	5.593
18/02/2022	-0,48%	-0,24	49,51	49,75	49,16	49,87	69M	7.239
17/02/2022	0,93%	0,46	49,75	49,40	48,92	49,91	71M	7.710
16/02/2022	0,59%	0,29	49,29	49,04	48,83	49,83	110M	13.483
15/02/2022	-1,67%	-0,83	49,00	50,05	49,00	50,27	118M	11.218
14/02/2022	-0,02%	-0,01	49,83	50,33	49,45	50,33	94M	8.440
11/02/2022	0,52%	0,26	49,84	49,59	49,28	50,44	86M	8.338
10/02/2022	-2,02%	-1,02	49,58	50,68	49,32	50,71	110M	12.798
09/02/2022	2,72%	1,34	50,60	49,25	49,19	50,60	133M	12.761
08/02/2022	0,33%	0,16	49,26	49,17	48,30	49,26	94M	9.826
07/02/2022	-1,23%	-0,61	49,10	49,55	48,42	49,55	84M	8.655
04/02/2022	-0,86%	-0,43	49,71	49,99	49,16	50,18	62M	6.694
03/02/2022	1,25%	0,62	50,14	49,52	49,52	50,30	64M	6.296
02/02/2022	-0,18%	-0,09	49,52	49,53	49,43	49,98	70M	7.503
01/02/2022	-0,14%	-0,07	49,61	49,68	49,38	50,34	71M	9.313
31/01/2022	1,66%	0,81	49,68	48,79	48,55	50,00	125M	11.372
28/01/2022	0,35%	0,17	48,87	48,02	48,02	49,35	102M	12.059
27/01/2022	1,93%	0,92	48,70	48,44	47,72	48,84	69M	8.102
26/01/2022	-1,38%	-0,67	47,78	48,57	47,32	48,91	134M	15.553
25/01/2022	0,77%	0,37	48,45	47,83	47,62	48,58	84M	9.871
24/01/2022	-0,58%	-0,28	48,08	48,56	47,92	48,84	83M	11.171
21/01/2022	-0,08%	-0,04	48,36	48,31	47,49	48,56	91M	10.280
20/01/2022	-0,60%	-0,29	48,40	48,96	48,40	49,09	81M	6.097
19/01/2022	2,27%	1,08	48,69	47,66	47,56	49,10	112M	10.947
18/01/2022	0,21%	0,10	47,61	47,49	47,13	47,89	55M	7.686
17/01/2022	1,34%	0,63	47,51	46,79	46,71	48,19	61M	7.418
14/01/2022	-	-	46,88	47,03	46,73	47,24	52M	6.560

Date,Open,High,Low,Close,Volume
09-Mar-26,41.30,41.82,40.70,41.49,215630207
06-Mar-26,41.20,41.91,41.10,41.47,126486471
05-Mar-26,42.22,42.80,41.47,41.75,225046058
04-Mar-26,41.93,43.01,41.58,42.61,164504033
03-Mar-26,40.64,41.82,40.58,41.57,254838248
02-Mar-26,42.27,43.12,41.92,42.26,355430152
27-Feb-26,42.39,43.47,42.21,43.18,461045082
26-Feb-26,42.43,42.89,42.07,42.82,172184267
25-Feb-26,42.56,42.72,42.07,42.07,119919756
24-Feb-26,42.23,42.80,41.66,42.52,198305527
23-Feb-26,40.93,42.15,40.69,42.03,249260746
20-Feb-26,40.52,40.98,39.95,40.70,203302634
19-Feb-26,40.73,41.41,40.62,40.89,122328317
18-Feb-26,40.99,41.35,40.41,40.58,143125455
13-Feb-26,40.85,41.65,40.69,40.99,163774875
12-Feb-26,40.69,42.04,40.51,41.53,247984585
11-Feb-26,40.95,42.86,40.75,40.81,700798355
10-Feb-26,39.80,40.89,39.65,40.50,198349150
09-Feb-26,38.98,39.83,38.61,39.72,159187728
06-Feb-26,39.00,39.09,38.39,38.90,219850768
05-Feb-26,38.15,39.13,38.01,38.81,189139081
04-Feb-26,38.37,38.42,37.75,38.13,227201480
03-Feb-26,37.95,38.55,37.38,38.53,189074088
02-Feb-26,37.33,38.05,37.24,37.46,193170978
30-Jan-26,37.49,37.88,37.23,37.38,262032888
29-Jan-26,37.86,38.09,37.13,37.49,191701859
28-Jan-26,37.38,37.93,37.22,37.86,197872755
27-Jan-26,37.44,37.80,37.00,37.25,205507162
26-Jan-26,37.10,37.23,36.58,37.00,201426738
23-Jan-26,36.23,37.32,36.05,37.01,222422719
22-Jan-26,34.77,36.38,34.50,36.11,307866961
21-Jan-26,34.33,34.65,33.92,34.55,214153535
20-Jan-26,32.75,34.10,32.48,34.05,185312904
19-Jan-26,32.49,32.82,32.39,32.75,48807180
16-Jan-26,32.83,32.99,32.21,32.47,199145241
15-Jan-26,33.15,33.25,32.26,32.71,164178559
14-Jan-26,32.61,33.06,32.43,33.06,225055232
13-Jan-26,33.33,33.38,32.35,32.37,211358231
12-Jan-26,33.38,33.59,33.01,33.45,94163684
09-Jan-26,33.15,33.70,33.14,33.40,103780573
08-Jan-26,32.86,33.23,32.57,33.17,124594210
07-Jan-26,32.95,33.30,32.76,32.76,103915034
06-Jan-26,33.37,33.37,32.73,33.09,128583714
05-Jan-26,32.74,33.36,32.68,33.09,116615621
02-Jan-26,33.11,33.38,32.63,32.74,118261420
30-Dec-25,33.09,33.30,32.96,33.10,201025674
29-Dec-25,32.97,33.22,32.74,33.04,109599423
26-Dec-25,32.41,33.07,32.39,33.02,63383408
23-Dec-25,32.63,32.83,32.37,32.58,57237354
22-Dec-25,32.85,32.85,32.13,32.46,131101913
19-Dec-25,32.90,33.25,32.64,32.82,139607347
18-Dec-25,32.80,33.18,32.64,32.91,143475269
17-Dec-25,32.20,32.88,32.12,32.87,134782397
16-Dec-25,33.56,33.62,32.66,32.66,139654602
15-Dec-25,33.47,34.09,33.32,33.89,76963516
12-Dec-25,33.28,33.74,33.05,33.45,113199247
11-Dec-25,34.08,34.47,33.27,33.28,106986208
10-Dec-25,33.65,34.23,33.33,34.07,95953399
09-Dec-25,33.41,33.68,32.87,33.38,98671421
08-Dec-25,33.55,33.86,33.40,33.70,112845772
05-Dec-25,35.01,35.09,33.36,33.38,183484637
04-Dec-25,34.49,35.01,34.40,35.01,84530340
03-Dec-25,35.30,35.33,34.30,34.31,108262210
02-Dec-25,35.00,35.12,34.66,35.09,99919873
01-Dec-25,35.43,35.47,34.60,34.82,94583068
28-Nov-25,35.26,35.57,35.10,35.43,101797191
27-Nov-25,35.10,35.57,35.05,35.25,47730041
26-Nov-25,34.84,35.45,34.84,35.11,103718520
25-Nov-25,34.35,35.43,34.35,34.79,72460044
24-Nov-25,34.39,34.96,34.32,34.71,203449306
21-Nov-25,34.30,34.52,33.96,34.48,144168525
19-Nov-25,34.57,34.89,34.26,34.38,81297094
18-Nov-25,33.95,34.97,33.82,34.84,125484989
17-Nov-25,34.80,34.84,34.23,34.23,97998934
14-Nov-25,35.28,35.41,34.80,34.80,113194937
13-Nov-25,35.14,35.41,34.41,35.20,162793114
12-Nov-25,34.69,35.31,34.60,35.18,157684526
11-Nov-25,33.60,34.67,33.42,34.67,245596623
10-Nov-25,33.92,33.92,33.33,33.39,135518621
07-Nov-25,33.57,33.95,33.49,33.63,113828279
06-Nov-25,33.85,34.23,33.57,33.57,105474755
05-Nov-25,32.91,34.22,32.91,33.85,176095598
04-Nov-25,32.17,33.14,31.78,33.02,208581488
03-Nov-25,32.07,32.50,32.04,32.25,253446583
31-Oct-25,34.43,34.43,32.04,32.04,419174558
30-Oct-25,34.27,34.36,33.83,34.08,126725046
29-Oct-25,34.51,34.67,34.21,34.27,92705258
28-Oct-25,34.56,34.75,34.38,34.51,195114744
27-Oct-25,34.53,35.08,34.53,34.60,215720900
24-Oct-25,33.62,34.43,33.57,34.40,122244103
23-Oct-25,33.30,33.61,32.98,33.56,73602384
22-Oct-25,33.19,33.27,32.87,33.13,49984323
21-Oct-25,32.83,33.16,32.67,33.05,99737076
20-Oct-25,33.01,33.24,32.84,32.89,93443330
17-Oct-25,32.30,33.28,32.30,33.00,127092213
16-Oct-25,32.42,32.55,32.18,32.54,123886457
15-Oct-25,31.88,33.00,31.87,32.54,153005206
14-Oct-25,32.25,32.33,31.95,32.29,105348349
13-Oct-25,32.50,32.81,32.27,32.27,86031749
10-Oct-25,32.50,32.53,31.90,32.36,140787020
09-Oct-25,32.44,32.50,32.05,32.34,109505827
08-Oct-25,31.78,32.46,31.68,32.40,141210898
07-Oct-25,32.87,32.93,32.05,32.29,203719610
06-Oct-25,33.30,33.51,33.02,33.03,91627206
03-Oct-25,33.24,33.31,32.76,33.31,99301521
02-Oct-25,33.88,34.00,33.27,33.27,61221158
01-Oct-25,34.10,34.20,33.74,33.88,90022842
30-Sep-25,33.80,34.39,33.57,34.07,164726147
29-Sep-25,33.17,33.78,33.09,33.52,98975317
26-Sep-25,33.06,33.18,32.74,32.98,98964488
25-Sep-25,33.42,33.48,33.04,33.05,105881327
24-Sep-25,33.41,33.54,33.22,33.42,172028585
23-Sep-25,33.59,33.73,33.40,33.43,110273597
22-Sep-25,33.38,33.74,33.34,33.50,130799654
19-Sep-25,33.79,33.84,33.39,33.54,184275123
18-Sep-25,33.91,34.00,33.69,33.72,84355409
17-Sep-25,33.43,34.03,33.29,33.93,133074788
16-Sep-25,33.91,33.94,33.38,33.38,147091578
15-Sep-25,33.45,33.82,33.41,33.82,76069108
12-Sep-25,33.21,33.60,33.21,33.53,55080098
11-Sep-25,33.30,33.50,33.01,33.47,127394429
10-Sep-25,33.43,33.44,32.95,33.21,126158975
09-Sep-25,33.76,33.76,33.12,33.43,88467036
08-Sep-25,34.22,34.23,33.39,33.59,110741706
05-Sep-25,33.69,34.00,33.52,34.00,114168843
04-Sep-25,33.42,33.68,33.20,33.59,103085869
03-Sep-25,33.46,33.69,33.18,33.48,167265656
02-Sep-25,33.53,33.80,33.24,33.46,143137447
01-Sep-25,34.00,34.31,33.53,33.76,67848266
29-Aug-25,34.20,34.23,33.69,33.87,222908736
28-Aug-25,34.25,34.47,33.94,33.94,217427996
27-Aug-25,34.41,34.52,34.05,34.09,126582821
26-Aug-25,34.73,34.92,34.45,34.45,300300736
25-Aug-25,34.37,35.10,34.33,34.83,103223635
22-Aug-25,34.17,34.40,33.94,34.40,166286048
21-Aug-25,33.69,34.22,33.69,34.06,148068554
20-Aug-25,33.78,34.32,33.67,33.94,106025026
19-Aug-25,33.76,34.02,33.43,33.90,157674828
18-Aug-25,33.63,34.02,33.57,33.94,126499390
15-Aug-25,33.24,33.50,32.95,33.43,146917219
14-Aug-25,32.81,33.74,32.81,33.17,236175545
13-Aug-25,32.82,33.15,32.81,33.09,215546269
12-Aug-25,33.45,33.65,32.95,32.95,199475136
11-Aug-25,32.82,33.84,32.82,33.24,210030873
08-Aug-25,32.17,33.04,32.16,32.92,155949152
07-Aug-25,32.85,33.06,32.46,32.94,288025897
06-Aug-25,32.35,32.94,32.16,32.70,189459067
05-Aug-25,32.11,32.44,31.90,32.05,175376985
04-Aug-25,31.90,32.13,31.70,31.93,133827463
01-Aug-25,31.64,31.75,31.24,31.58,112057361
31-Jul-25,30.91,31.63,30.84,31.48,204882180
30-Jul-25,30.55,31.42,30.55,31.15,329069575
29-Jul-25,30.73,30.91,30.27,30.55,198748363
28-Jul-25,30.41,30.82,30.38,30.54,117232221
25-Jul-25,30.75,30.98,30.66,30.70,112450461
24-Jul-25,30.47,30.90,30.32,30.75,167896280
23-Jul-25,30.31,30.86,30.20,30.70,178935790
22-Jul-25,31.10,31.11,30.16,30.31,178980566
21-Jul-25,30.99,31.19,30.85,31.00,107382236
18-Jul-25,31.16,31.59,30.84,30.95,188507848
17-Jul-25,31.18,31.70,31.18,31.29,172963570
16-Jul-25,31.36,31.40,30.95,31.35,173140240
15-Jul-25,31.10,31.28,30.89,31.28,172504975
14-Jul-25,31.96,32.05,31.11,31.11,170584721
11-Jul-25,32.15,32.44,31.96,32.10,233976556
10-Jul-25,31.50,32.13,31.15,32.00,485215861
09-Jul-25,31.41,31.79,31.33,31.68,303297209
08-Jul-25,32.11,32.23,31.20,31.56,294411041
07-Jul-25,32.47,32.77,32.11,32.11,205901288
04-Jul-25,32.10,32.52,32.01,32.40,102519445
03-Jul-25,31.50,32.18,31.50,32.14,123669116
02-Jul-25,31.13,31.53,30.99,31.50,158403701
01-Jul-25,30.92,31.44,30.82,31.26,144398969
27-Jun-25,30.32,30.56,30.13,30.40,93132981
26-Jun-25,29.84,30.57,29.81,30.48,179757835
25-Jun-25,30.33,30.59,29.84,29.84,84056250
24-Jun-25,30.43,30.70,30.24,30.54,135791152
23-Jun-25,30.20,30.54,30.07,30.45,140819503
20-Jun-25,29.77,30.36,29.66,30.28,224862858
18-Jun-25,29.82,30.05,29.70,29.84,182683485
17-Jun-25,30.19,30.34,29.80,30.09,135480116
16-Jun-25,30.09,30.56,29.95,30.19,133495733
13-Jun-25,29.38,30.09,29.32,29.79,181586836
12-Jun-25,29.70,29.84,29.41,29.75,148318591
11-Jun-25,29.00,29.87,28.87,29.70,332226932
10-Jun-25,29.00,29.22,28.84,29.00,183847409
09-Jun-25,28.86,29.01,28.36,28.86,146837756
06-Jun-25,29.08,29.31,28.63,28.78,251048728
05-Jun-25,29.53,29.53,28.70,28.89,171213288
04-Jun-25,29.41,29.63,29.21,29.50,215183963
03-Jun-25,29.03,29.63,29.00,29.18,487941845
02-Jun-25,28.77,29.57,28.73,28.96,371939401
30-May-25,28.30,28.68,27.86,28.66,474839832
29-May-25,28.25,28.35,27.88,28.06,94229658
28-May-25,28.31,28.37,27.85,28.25,142117949
27-May-25,28.31,28.49,27.93,28.07,120682149
26-May-25,27.67,28.02,27.55,27.91,72961475
23-May-25,27.26,27.79,27.06,27.66,112504505
22-May-25,27.40,27.88,27.38,27.74,247425284
21-May-25,27.60,27.77,27.27,27.51,131904710
20-May-25,27.66,27.88,27.33,27.72,158369845
19-May-25,27.36,27.77,27.25,27.66,1129095937
16-May-25,28.20,28.33,27.64,27.81,218377294
15-May-25,28.10,28.59,27.89,28.15,172359341
14-May-25,28.27,28.89,27.87,28.40,198183238
13-May-25,27.36,28.77,27.28,28.35,292232220
12-May-25,28.00,28.09,27.20,27.20,86060348
09-May-25,27.87,28.10,27.63,28.04,62817531
08-May-25,28.58,28.65,27.91,27.91,135977390
07-May-25,28.34,28.62,28.17,28.39,107911909
06-May-25,27.61,28.30,27.51,28.20,148820417
05-May-25,27.58,27.72,27.37,27.54,162616837
02-May-25,27.79,27.83,27.29,27.35,181768195
30-Apr-25,27.41,27.86,27.26,27.79,144057346
29-Apr-25,27.23,27.88,27.13,27.43,208602572
28-Apr-25,27.15,27.23,27.03,27.23,85570898
25-Apr-25,27.39,27.72,26.95,27.15,139587875
24-Apr-25,27.17,27.63,26.95,27.32,176309438
23-Apr-25,26.65,27.30,26.52,26.90,128066703
22-Apr-25,26.06,26.65,25.91,26.36,81222503
17-Apr-25,25.64,26.68,25.53,26.41,105741786
16-Apr-25,25.46,26.28,25.27,25.74,156086995
15-Apr-25,25.50,26.25,25.34,25.46,66458814
14-Apr-25,50.88,51.41,50.21,51.00,82181867
11-Apr-25,51.02,51.12,49.93,50.45,63518803
10-Apr-25,50.42,51.10,50.06,50.64,70667471
09-Apr-25,49.85,51.81,49.74,50.73,126601225
08-Apr-25,49.52,50.27,49.52,50.04,76901328
07-Apr-25,50.94,51.16,49.26,49.52,109064217
04-Apr-25,51.99,52.11,51.00,51.05,102597065
03-Apr-25,51.29,53.46,51.29,52.41,116727749
02-Apr-25,52.04,52.42,51.41,51.45,114683113
01-Apr-25,49.83,52.43,49.77,52.30,292138786
31-Mar-25,50.15,50.46,49.57,49.83,77909453
28-Mar-25,50.39,50.78,49.95,50.15,76196819
27-Mar-25,50.11,50.93,49.83,50.39,94913902
26-Mar-25,49.08,50.52,48.85,50.11,98242177
25-Mar-25,49.94,49.94,48.69,49.07,127111833
24-Mar-25,50.08,50.08,49.40,49.73,85521736
21-Mar-25,49.48,50.09,49.37,49.92,225337104
20-Mar-25,50.79,50.85,48.71,49.11,199104601
19-Mar-25,51.32,51.39,49.88,50.59,151348316
18-Mar-25,51.60,51.70,51.13,51.31,95059655
17-Mar-25,51.17,51.58,50.56,51.50,104312040
14-Mar-25,50.28,51.36,50.03,51.16,143246680
13-Mar-25,49.09,50.11,48.25,49.73,76546406
12-Mar-25,48.95,49.32,48.66,49.29,86088685
11-Mar-25,49.89,49.90,48.64,48.94,88565238
10-Mar-25,49.39,49.89,48.90,49.89,78992532
07-Mar-25,48.72,49.79,48.07,49.47,164494965
06-Mar-25,49.07,49.14,48.09,49.00,188630136
05-Mar-25,48.34,48.80,47.54,48.73,145390562
28-Feb-25,48.49,49.12,47.70,48.34,256712412
27-Feb-25,49.98,50.70,49.54,50.23,180366574
26-Feb-25,52.70,52.70,49.57,49.72,352530065
25-Feb-25,52.90,53.73,52.89,53.49,100452096
24-Feb-25,52.96,53.86,52.38,52.90,90713099
21-Feb-25,52.46,53.34,51.71,52.74,103005698
20-Feb-25,53.08,53.08,51.60,52.25,111249502
19-Feb-25,53.29,53.29,52.54,52.73,65719235
18-Feb-25,53.42,53.68,53.03,53.61,54700848
17-Feb-25,54.22,54.22,53.16,53.42,46452832
14-Feb-25,53.66,54.25,53.47,53.85,105396156
13-Feb-25,52.55,53.56,52.18,53.54,113263449
12-Feb-25,52.00,53.10,51.62,52.43,217350937
11-Feb-25,50.54,52.80,50.39,52.31,163176784
10-Feb-25,51.29,51.37,50.21,50.35,106825708
07-Feb-25,51.00,51.43,50.63,50.90,100600744
06-Feb-25,51.85,52.06,50.54,51.02,59074942
05-Feb-25,51.97,52.00,51.33,51.87,97518818
04-Feb-25,51.14,51.88,51.01,51.83,69416716
03-Feb-25,51.50,51.65,50.72,51.55,95903658
31-Jan-25,51.52,52.37,51.44,51.87,123111992
30-Jan-25,51.07,52.00,51.07,51.56,137490000
29-Jan-25,51.48,51.62,50.87,51.04,75687727
28-Jan-25,52.42,52.75,51.07,51.40,114661568
27-Jan-25,50.70,52.73,50.50,52.73,87102665
24-Jan-25,50.84,50.84,50.23,50.56,57807706
23-Jan-25,50.66,51.31,50.57,50.85,80275080
22-Jan-25,50.05,51.04,49.97,50.60,95044431
21-Jan-25,49.04,50.10,48.72,49.82,110272947
20-Jan-25,48.90,49.33,48.70,49.04,45720158
17-Jan-25,48.55,49.23,48.15,49.10,83082085
16-Jan-25,49.06,49.39,48.21,48.50,74559003
15-Jan-25,47.63,48.86,47.20,48.84,132588179
14-Jan-25,46.89,47.32,46.76,47.18,74355778
13-Jan-25,46.88,47.05,46.56,46.84,59798626
10-Jan-25,47.92,47.92,46.86,46.87,56467438
09-Jan-25,47.01,48.13,47.01,47.93,63579642
08-Jan-25,48.48,48.70,47.08,47.25,108321429
07-Jan-25,48.69,49.17,48.10,48.72,212250209
06-Jan-25,47.14,47.74,46.96,47.74,84501931
03-Jan-25,47.09,47.49,46.33,46.86,140139890
02-Jan-25,46.50,47.51,46.44,47.06,82662994
30-Dec-24,47.19,47.46,46.61,46.77,52224578
27-Dec-24,48.22,48.22,47.16,47.16,77664130
26-Dec-24,48.23,48.81,48.14,48.42,58644392
23-Dec-24,48.92,49.39,47.93,48.04,141752736
20-Dec-24,49.13,49.65,48.50,49.65,276847069
19-Dec-24,49.05,49.39,48.58,49.16,159364376
18-Dec-24,48.96,49.22,48.36,48.66,210842431
17-Dec-24,49.30,49.74,48.98,49.25,195345821
16-Dec-24,49.41,50.13,49.05,49.20,115953657
13-Dec-24,49.77,50.18,49.39,49.42,116972112
12-Dec-24,51.95,52.24,49.08,49.76,248744638
11-Dec-24,51.44,52.79,51.09,52.25,114521556
10-Dec-24,51.30,51.78,51.02,51.44,115261622
09-Dec-24,51.59,52.10,50.98,51.07,181147660
06-Dec-24,51.92,52.60,51.34,51.66,156290690
05-Dec-24,51.52,51.99,50.90,51.92,250443155
04-Dec-24,50.88,51.54,50.86,51.05,119021890
03-Dec-24,49.56,51.38,49.52,51.29,163547722
02-Dec-24,49.13,50.01,48.70,49.55,172066563
29-Nov-24,49.34,49.80,48.71,49.52,142326215
28-Nov-24,50.65,50.93,49.20,49.34,101604964
27-Nov-24,51.87,52.23,50.65,50.87,152659803
26-Nov-24,51.49,52.15,51.07,51.88,89738990
25-Nov-24,50.75,51.84,50.62,51.04,167596051
22-Nov-24,51.45,51.45,50.44,51.00,90912910
21-Nov-24,51.20,51.72,50.46,50.55,144169098
19-Nov-24,51.77,52.25,51.30,52.13,75273109
18-Nov-24,51.54,51.80,51.16,51.59,124797069
14-Nov-24,52.06,52.39,51.60,51.60,87530494
13-Nov-24,52.13,52.50,51.74,52.06,88964131
12-Nov-24,52.53,53.20,52.01,52.25,123894781
11-Nov-24,51.90,53.08,51.60,53.00,87589609
08-Nov-24,52.71,52.91,51.76,52.00,103646693
07-Nov-24,52.45,54.00,52.35,53.34,102091410
06-Nov-24,52.50,54.73,52.07,52.91,175578392
05-Nov-24,53.45,53.90,51.85,53.02,164505641
04-Nov-24,52.89,53.40,52.52,53.39,107643704
01-Nov-24,52.63,53.23,52.39,52.39,108566629
31-Oct-24,52.36,53.27,52.36,52.64,137746703
30-Oct-24,51.88,53.00,51.88,52.68,148131881
29-Oct-24,53.80,54.37,51.91,51.91,189375915
28-Oct-24,53.99,54.40,53.54,53.86,58067787
25-Oct-24,53.79,53.91,53.14,53.43,94082839
24-Oct-24,53.84,54.60,53.50,53.77,164295011
23-Oct-24,53.31,53.86,53.25,53.67,61189625
22-Oct-24,53.99,53.99,53.34,53.61,83642085
21-Oct-24,54.82,55.03,54.39,54.45,110139259
18-Oct-24,54.79,54.97,54.27,54.81,107425981
17-Oct-24,53.56,54.87,53.41,54.50,78694863
16-Oct-24,53.15,54.70,52.85,54.30,222406675
15-Oct-24,53.25,53.80,53.07,53.15,122406374
14-Oct-24,52.64,53.26,52.56,53.19,176514197
11-Oct-24,53.63,53.79,52.55,52.67,100161918
10-Oct-24,54.03,54.51,53.80,53.80,78252792
09-Oct-24,53.83,54.25,53.74,53.89,85034200
08-Oct-24,53.84,54.63,53.52,54.13,117652251
07-Oct-24,55.00,55.18,53.81,53.84,104267225
04-Oct-24,54.21,55.02,54.15,54.62,132678903
03-Oct-24,55.48,56.16,54.69,54.69,111815211
02-Oct-24,56.65,56.65,55.57,56.09,101197191
01-Oct-24,56.04,56.72,55.50,55.57,170688151
30-Sep-24,55.66,56.92,55.61,55.82,139419977
27-Sep-24,55.15,56.18,55.15,55.60,108638667
26-Sep-24,55.72,55.84,54.88,55.06,104909046
25-Sep-24,55.32,56.03,55.08,55.50,123386723
24-Sep-24,55.58,55.69,54.98,55.28,88397760
23-Sep-24,55.00,55.24,54.54,54.93,70349097
20-Sep-24,54.89,55.75,54.64,55.28,242261599
19-Sep-24,55.90,56.00,55.11,55.20,113930679
18-Sep-24,55.23,56.32,55.23,55.81,112927537
17-Sep-24,55.68,55.97,55.23,55.66,109928216
16-Sep-24,54.85,55.80,54.72,55.80,115122554
13-Sep-24,54.89,55.42,54.59,54.85,101879000
12-Sep-24,54.30,54.88,54.07,54.60,102171625
11-Sep-24,54.25,55.03,54.22,54.64,116878847
10-Sep-24,54.19,54.74,53.97,54.37,188234345
09-Sep-24,55.10,55.19,54.12,54.19,106720816
06-Sep-24,55.00,55.65,54.63,54.96,186067942
05-Sep-24,54.41,55.64,54.16,55.12,145323711
04-Sep-24,53.50,54.99,53.24,54.51,168960691
03-Sep-24,52.30,53.53,52.17,53.21,130403939
02-Sep-24,51.82,52.22,51.43,52.22,105069156
30-Aug-24,51.66,52.12,51.31,51.83,300590432
29-Aug-24,51.66,51.92,51.24,51.82,118011361
28-Aug-24,51.61,52.14,51.35,52.00,98380139
27-Aug-24,52.22,52.39,51.75,51.94,87312903
26-Aug-24,53.17,53.39,52.21,52.39,71930351
23-Aug-24,52.18,53.49,52.13,53.17,122739764
22-Aug-24,52.97,52.97,51.96,51.96,129396561
21-Aug-24,52.57,53.10,52.46,52.58,109449285
20-Aug-24,52.39,52.77,52.15,52.43,98034447
19-Aug-24,52.30,52.73,52.06,52.12,124979162
16-Aug-24,51.28,52.38,50.98,52.20,108789801
15-Aug-24,51.63,51.73,50.92,50.93,90879548
14-Aug-24,51.01,51.96,50.90,51.62,116024196
13-Aug-24,50.81,51.35,50.78,51.02,92120401
12-Aug-24,51.20,51.44,50.63,50.64,76883194
09-Aug-24,50.99,51.11,50.25,50.76,74923869
08-Aug-24,49.69,50.80,49.60,50.49,77997150
07-Aug-24,49.25,49.98,49.02,49.70,76646183
06-Aug-24,49.00,49.46,48.64,48.94,99341754
05-Aug-24,49.38,49.63,48.70,48.90,131784275
02-Aug-24,50.60,51.08,49.76,50.08,179691384
01-Aug-24,48.78,50.93,48.57,50.60,314922263
31-Jul-24,47.20,48.91,46.71,48.51,234046490
30-Jul-24,48.31,48.99,47.10,47.29,125357140
29-Jul-24,48.11,48.65,47.92,48.25,109822738
26-Jul-24,48.79,49.08,48.65,48.70,88037377
25-Jul-24,49.07,49.43,48.79,48.79,73096648
24-Jul-24,48.57,49.16,48.57,49.09,72648924
23-Jul-24,49.55,49.88,48.57,48.57,100125838
22-Jul-24,49.02,49.71,48.94,49.57,59602741
19-Jul-24,49.24,49.84,48.85,49.03,116486713
18-Jul-24,49.87,50.10,49.30,49.39,81584899
17-Jul-24,48.93,50.06,48.90,49.87,131064540
16-Jul-24,49.10,49.68,48.96,49.06,100053971
15-Jul-24,49.61,49.77,48.73,48.95,90024888
12-Jul-24,48.80,49.79,48.79,49.47,131693925
11-Jul-24,48.04,49.06,47.97,49.00,128409705
10-Jul-24,46.83,47.68,46.76,47.45,103369178
09-Jul-24,46.45,47.32,46.35,46.76,96367244
08-Jul-24,46.31,46.58,45.73,46.52,96947550
05-Jul-24,46.15,47.00,46.10,46.42,127559841
04-Jul-24,45.88,46.31,45.77,46.15,47079982
03-Jul-24,45.72,46.52,45.40,45.50,104132602
02-Jul-24,45.70,46.31,45.48,45.48,79656682
01-Jul-24,45.19,46.02,45.02,45.89,228332609
28-Jun-24,45.80,45.98,45.34,45.34,112789418
27-Jun-24,45.72,46.37,45.67,45.85,116325744
26-Jun-24,45.16,46.32,44.94,46.18,146791312
25-Jun-24,45.31,45.44,44.71,45.35,76135220
24-Jun-24,44.65,45.36,44.30,45.21,77928052
21-Jun-24,44.40,44.80,44.25,44.49,146733478
20-Jun-24,44.46,44.77,44.12,44.66,73941177
19-Jun-24,44.14,44.32,43.89,44.31,35130885
18-Jun-24,44.20,44.68,43.80,44.33,54638381
17-Jun-24,44.67,44.81,44.18,44.30,79921821
14-Jun-24,44.03,45.05,43.80,44.90,131665031
13-Jun-24,44.52,44.56,44.02,44.03,81151477
12-Jun-24,45.38,45.40,44.07,44.53,120051678
11-Jun-24,44.61,45.57,44.51,45.40,74345073
10-Jun-24,44.93,45.24,44.21,44.37,106548788
07-Jun-24,45.18,45.51,44.90,45.00,139889014
06-Jun-24,45.19,45.92,44.88,45.55,87141341
05-Jun-24,45.03,45.95,45.01,45.39,134057152
04-Jun-24,43.77,45.07,43.59,45.03,196518322
03-Jun-24,43.37,44.26,43.19,43.90,160345160
31-May-24,44.38,44.48,43.30,43.30,419658072
29-May-24,45.18,45.32,44.66,44.66,81835694
28-May-24,46.20,46.20,45.31,45.33,114978507
27-May-24,45.90,45.94,45.66,45.93,43412911
24-May-24,45.79,46.57,45.68,45.90,88606830
23-May-24,45.66,46.17,45.66,45.90,129790372
22-May-24,45.15,46.20,45.12,46.07,97837670
21-May-24,45.56,45.74,45.05,45.26,134959971
20-May-24,46.39,46.62,45.32,45.56,181459462
17-May-24,46.31,46.66,46.02,46.45,114524426
16-May-24,46.23,46.50,45.56,46.50,102005760
15-May-24,45.38,45.91,45.20,45.85,172182136
14-May-24,45.64,46.17,45.31,45.31,116833681
13-May-24,45.11,45.94,44.97,45.40,125129502
10-May-24,45.53,45.77,44.91,45.11,104597524
09-May-24,46.41,46.89,45.28,45.53,167322297
08-May-24,47.50,48.25,46.53,46.94,306447265
07-May-24,50.40,50.87,49.54,49.74,147683805
06-May-24,50.10,50.81,49.89,50.56,114824896
03-May-24,49.86,50.84,49.52,50.35,157929495
02-May-24,47.57,49.68,47.57,49.66,165134164
30-Apr-24,47.74,48.07,47.34,47.34,131406177
29-Apr-24,47.98,48.70,47.88,47.93,78742372
26-Apr-24,47.81,48.38,47.81,48.00,82334198
25-Apr-24,48.04,48.44,47.69,47.69,80758439
24-Apr-24,48.17,48.53,47.73,47.90,87785798
23-Apr-24,48.39,48.66,48.24,48.24,82098593
22-Apr-24,48.71,49.20,48.38,48.80,81139485
19-Apr-24,48.52,48.91,48.28,48.71,104284959
18-Apr-24,48.91,49.20,48.23,48.73,87031827
17-Apr-24,48.74,49.00,48.35,48.91,89409400
16-Apr-24,48.43,49.23,48.27,48.69,106211033
15-Apr-24,49.02,49.28,48.53,48.81,104482388
12-Apr-24,49.19,49.30,48.51,49.07,78930406
11-Apr-24,50.00,50.21,49.19,49.38,91584958
10-Apr-24,51.79,52.40,51.23,51.38,105980313
09-Apr-24,51.61,52.09,51.55,51.85,82974353
08-Apr-24,51.47,51.82,51.04,51.53,48890382
05-Apr-24,51.75,52.44,51.25,51.47,80038336
04-Apr-24,51.14,52.03,51.07,51.75,80247034
03-Apr-24,50.66,51.28,50.21,51.09,84902392
02-Apr-24,50.85,50.85,50.26,50.47,74513769
01-Apr-24,50.51,51.59,50.51,50.81,170244478
28-Mar-24,50.50,50.67,50.01,50.60,111331292
27-Mar-24,50.75,50.86,50.01,50.39,62485072
26-Mar-24,50.24,51.25,50.16,50.59,100859201
25-Mar-24,51.60,51.68,50.24,50.24,165781437
22-Mar-24,51.29,52.08,51.10,51.71,69540992
21-Mar-24,51.11,51.79,50.81,51.29,103908241
20-Mar-24,51.31,51.58,51.05,51.27,61291579
19-Mar-24,51.80,52.11,51.19,51.19,54161599
18-Mar-24,52.32,52.32,51.34,51.68,65919433
15-Mar-24,53.24,53.76,52.02,52.02,199762245
14-Mar-24,51.95,53.15,51.77,53.15,137139350
13-Mar-24,51.85,52.38,51.76,52.01,116425720
12-Mar-24,52.26,52.46,51.57,52.17,119399333
11-Mar-24,51.93,52.56,51.81,52.26,80107263
08-Mar-24,52.56,52.89,51.92,52.31,117098052
07-Mar-24,52.02,52.71,51.59,52.56,121849601
06-Mar-24,52.33,52.50,51.50,52.01,120152755
05-Mar-24,52.49,52.75,51.71,52.07,167578509
04-Mar-24,53.98,54.08,52.42,52.50,119663201
01-Mar-24,54.51,54.76,53.91,53.99,128131934
29-Feb-24,55.66,55.88,54.33,54.48,246133623
28-Feb-24,55.90,56.39,55.50,55.72,107955512
27-Feb-24,55.00,56.61,54.56,56.46,156587364
26-Feb-24,55.19,55.26,54.40,54.70,135459101
23-Feb-24,56.38,56.55,55.29,55.31,113140111
22-Feb-24,53.88,56.18,53.77,56.18,170876678
21-Feb-24,53.72,54.19,52.55,53.62,155673107
20-Feb-24,52.86,53.44,52.30,52.93,241298327
19-Feb-24,52.28,53.37,52.20,52.86,88971349
16-Feb-24,54.20,54.28,52.61,52.66,123948353
15-Feb-24,54.71,54.76,53.92,54.03,97085941
14-Feb-24,53.60,54.90,53.40,54.49,148185143
09-Feb-24,53.96,53.98,53.02,53.66,50320603
08-Feb-24,53.91,54.44,53.66,53.68,103871512
07-Feb-24,53.48,54.65,53.48,53.89,104070741
06-Feb-24,52.88,53.91,52.68,53.88,76987587
05-Feb-24,52.67,53.19,51.89,52.88,65987814
02-Feb-24,52.44,52.85,51.43,52.41,149457153
01-Feb-24,51.36,52.54,51.24,52.42,124842663
31-Jan-24,50.98,51.48,50.79,51.36,110695469
30-Jan-24,50.97,51.03,50.77,50.88,102080275
29-Jan-24,51.25,51.25,50.77,50.98,52638733
26-Jan-24,50.85,51.26,50.62,51.20,64928962
25-Jan-24,50.74,50.75,50.31,50.75,53757002
24-Jan-24,51.30,51.33,50.39,50.72,107934661
23-Jan-24,51.03,51.17,50.31,50.90,113973685
22-Jan-24,50.87,51.01,50.42,50.84,84896162
19-Jan-24,50.61,50.73,50.36,50.65,74161064
18-Jan-24,50.96,51.04,50.51,50.62,109777249
17-Jan-24,50.58,51.43,50.47,50.96,189600440
16-Jan-24,50.23,50.88,50.10,50.67,106093953
15-Jan-24,50.75,50.91,50.41,50.69,35317527
12-Jan-24,50.18,50.77,50.02,50.77,98794427
11-Jan-24,50.63,50.77,49.85,50.34,77497119
10-Jan-24,50.08,50.62,49.95,50.62,75001568
09-Jan-24,49.92,50.23,49.58,50.23,151044527
08-Jan-24,50.26,50.73,49.98,50.00,91132570
05-Jan-24,50.77,50.99,49.92,50.48,135706322
04-Jan-24,51.93,52.08,51.19,51.41,78872882
03-Jan-24,52.52,52.68,51.80,51.93,116397215
02-Jan-24,53.44,53.44,52.31,52.62,162421225
28-Dec-23,53.71,54.00,53.35,53.44,73776366
27-Dec-23,53.40,54.00,53.31,53.74,92568250
26-Dec-23,53.57,53.85,53.31,53.85,37513844
22-Dec-23,53.09,53.82,53.04,53.58,58950143
21-Dec-23,53.88,53.88,53.01,53.20,67022031
20-Dec-23,53.57,53.95,53.34,53.47,120706902
19-Dec-23,53.95,54.00,53.18,53.57,70570666
18-Dec-23,53.99,54.28,53.37,53.91,71628798
15-Dec-23,54.62,54.62,53.15,53.62,187884693
14-Dec-23,54.31,54.74,53.83,54.35,123202615
13-Dec-23,53.28,54.23,53.20,54.12,157947786
12-Dec-23,52.90,53.36,52.57,53.36,78192500
11-Dec-23,53.35,53.49,52.58,52.91,83412758
08-Dec-23,53.23,53.50,52.80,53.50,78167871
07-Dec-23,53.18,53.50,52.88,53.23,100813995
06-Dec-23,53.25,53.50,53.02,53.28,110051736
05-Dec-23,52.91,53.24,52.28,53.13,76518060
04-Dec-23,52.36,52.91,52.21,52.91,98177625
01-Dec-23,52.63,53.00,52.43,52.43,93837026
30-Nov-23,52.61,53.08,52.13,52.76,334196487
29-Nov-23,51.99,52.62,51.64,52.62,136227563
28-Nov-23,52.15,52.91,51.99,52.07,114219857
27-Nov-23,52.25,52.94,52.19,52.37,98777285
24-Nov-23,52.12,52.47,51.77,52.19,90250006
23-Nov-23,51.16,52.41,50.98,52.41,97614717
22-Nov-23,50.74,51.59,50.74,51.32,110104183
21-Nov-23,50.34,50.88,49.85,50.68,67641073
20-Nov-23,50.25,50.34,49.88,50.34,98259653
17-Nov-23,50.66,50.67,49.92,50.36,185210882
16-Nov-23,50.71,51.00,50.05,50.67,200276881
14-Nov-23,50.93,52.50,50.56,50.91,214934499
13-Nov-23,49.97,50.94,49.86,50.66,146615079
10-Nov-23,49.53,50.30,49.18,50.10,122565943
09-Nov-23,49.56,50.18,49.03,49.51,161750926
08-Nov-23,48.15,49.60,48.13,49.57,215355013
07-Nov-23,47.41,48.14,47.39,48.04,140196323
06-Nov-23,47.71,47.88,46.99,47.22,113147219
03-Nov-23,48.00,48.47,47.42,47.65,188548512
01-Nov-23,45.85,47.75,45.82,47.53,195218609
31-Oct-23,45.20,45.77,45.02,45.24,97381203
30-Oct-23,44.73,45.51,44.59,45.10,118563007
27-Oct-23,46.01,46.27,44.43,44.73,126163034
26-Oct-23,45.57,46.38,45.52,46.04,150013932
25-Oct-23,45.91,46.14,45.41,45.49,74058583
24-Oct-23,45.10,45.90,45.10,45.82,96242589
23-Oct-23,45.01,45.78,45.01,45.08,102585267
20-Oct-23,45.62,46.03,45.14,45.14,68848466
19-Oct-23,45.80,46.26,45.73,45.78,110029480
18-Oct-23,45.45,46.29,45.40,45.84,146593417
17-Oct-23,46.38,46.53,45.56,45.73,113891911
16-Oct-23,46.30,46.83,46.24,46.54,86183402
13-Oct-23,46.63,46.64,45.93,46.18,156086130
11-Oct-23,46.12,46.55,46.03,46.46,132671119
10-Oct-23,45.40,46.61,45.26,46.08,166868307
09-Oct-23,44.80,45.61,44.55,45.44,107253990
06-Oct-23,44.28,45.00,44.28,44.84,100517620
05-Oct-23,44.08,44.85,44.08,44.72,80596096
04-Oct-23,43.75,44.34,43.69,44.21,116288275
03-Oct-23,43.65,44.22,43.54,43.74,97362903
02-Oct-23,43.00,44.05,43.00,43.72,150892702
29-Sep-23,43.35,43.57,42.86,43.18,141343579
28-Sep-23,43.20,43.65,42.97,43.33,132407059
27-Sep-23,43.94,44.11,42.97,43.20,105858310
26-Sep-23,44.00,44.27,43.83,43.91,89624246
25-Sep-23,43.70,44.23,43.55,44.00,75061088
22-Sep-23,44.23,44.23,43.72,43.78,99479061
21-Sep-23,44.28,44.64,43.90,44.31,106992247
20-Sep-23,44.37,44.87,44.28,44.80,107207259
19-Sep-23,44.15,44.90,44.07,44.46,170334704
18-Sep-23,43.30,44.66,43.30,44.13,131095218
15-Sep-23,43.56,43.56,43.12,43.29,121171352
14-Sep-23,42.81,43.40,42.70,43.40,67656398
13-Sep-23,42.78,43.00,42.61,42.69,69389206
12-Sep-23,42.47,42.94,42.36,42.77,59002419
11-Sep-23,42.07,42.59,41.58,42.49,97986211
08-Sep-23,41.79,42.27,41.64,41.86,105568601
06-Sep-23,41.42,42.57,41.42,41.73,116271812
05-Sep-23,41.51,42.12,41.11,41.46,107153225
04-Sep-23,41.68,41.85,41.24,41.62,41534504
01-Sep-23,41.48,42.05,41.16,41.68,131093755
31-Aug-23,42.24,42.44,41.35,41.35,161096454
30-Aug-23,42.94,43.00,42.02,42.02,55330460
29-Aug-23,42.07,42.82,41.94,42.76,68322185
28-Aug-23,41.36,42.05,41.36,42.05,60556195
25-Aug-23,41.75,41.99,40.90,41.40,127000061
24-Aug-23,41.94,42.03,41.60,41.68,54980878
23-Aug-23,42.03,42.24,41.70,41.92,90911496
22-Aug-23,42.14,42.31,41.80,42.03,92778388
21-Aug-23,42.57,42.69,41.88,42.03,77751316
18-Aug-23,42.20,43.01,41.92,42.63,102673068
17-Aug-23,41.95,42.62,41.72,42.28,103510063
16-Aug-23,42.15,42.43,41.82,41.93,100075008
15-Aug-23,42.28,42.62,42.08,42.12,57620783
14-Aug-23,42.53,42.66,42.04,42.48,57761118
11-Aug-23,42.64,43.05,42.30,42.51,68934199
10-Aug-23,42.35,42.88,42.31,42.59,60036882
09-Aug-23,42.38,42.76,41.83,42.31,125457090
08-Aug-23,42.32,42.93,41.97,42.69,64692646
07-Aug-23,42.63,43.04,42.40,42.46,88303060
04-Aug-23,42.43,43.15,42.20,42.66,62625764
03-Aug-23,42.70,42.74,42.04,42.43,103587749
02-Aug-23,42.28,42.95,42.28,42.59,62612025
01-Aug-23,41.79,42.71,41.65,42.40,85923839
31-Jul-23,42.46,42.77,42.05,42.11,102998880
28-Jul-23,42.61,42.65,42.11,42.37,59568308
27-Jul-23,43.63,43.85,42.17,42.21,91123246
26-Jul-23,42.57,43.69,42.01,43.50,211014915
25-Jul-23,41.37,41.93,40.88,41.38,91715506
24-Jul-23,40.89,41.56,40.60,41.22,118452126
21-Jul-23,40.84,41.69,40.72,41.10,168454765
20-Jul-23,40.68,40.85,40.24,40.70,80838347
19-Jul-23,40.29,40.45,39.92,40.29,53674740
18-Jul-23,40.74,41.03,39.86,40.24,114148329
17-Jul-23,40.48,40.78,40.37,40.61,51798885
14-Jul-23,41.10,41.24,40.35,40.48,84734972
13-Jul-23,41.60,41.66,41.15,41.15,74503052
12-Jul-23,41.26,41.55,40.88,41.29,84579853
11-Jul-23,41.75,41.82,41.12,41.18,78090230
10-Jul-23,42.07,42.21,41.71,41.93,50652840
07-Jul-23,42.42,42.58,42.04,42.11,63040396
06-Jul-23,42.82,43.04,42.22,42.40,98583459
05-Jul-23,42.85,43.15,42.51,42.95,99230860
04-Jul-23,42.99,43.14,42.85,42.85,32115678
03-Jul-23,43.29,43.66,42.82,42.94,49730812
30-Jun-23,43.39,43.84,43.26,43.27,75600902
29-Jun-23,43.00,43.33,42.68,43.10,75527636
28-Jun-23,42.59,42.99,42.37,42.75,75621634
27-Jun-23,42.45,43.26,42.25,42.35,103046188
26-Jun-23,42.73,43.01,42.21,42.30,41209256
23-Jun-23,42.38,42.94,42.38,42.72,55291086
22-Jun-23,43.00,43.52,42.37,42.47,80531131
21-Jun-23,43.09,44.00,43.01,43.47,147390297
20-Jun-23,42.97,43.21,42.26,43.13,98201082
19-Jun-23,43.00,43.45,42.70,43.24,39080433
16-Jun-23,43.65,43.91,43.00,43.00,311351990
15-Jun-23,44.35,44.38,43.77,44.09,82400652
14-Jun-23,42.90,44.53,42.74,44.41,200968328
13-Jun-23,43.83,44.17,42.67,42.92,114383829
12-Jun-23,43.25,43.94,43.25,43.82,94924712
09-Jun-23,42.65,44.18,42.65,43.47,143000566
07-Jun-23,42.78,42.85,42.30,42.43,130981804
06-Jun-23,41.41,42.80,41.10,42.56,139735530
05-Jun-23,41.38,41.62,41.10,41.27,48884609
02-Jun-23,41.02,41.59,40.35,41.28,114568980
01-Jun-23,39.90,41.03,39.70,40.56,157169015
31-May-23,41.04,41.16,40.00,40.00,709205823
30-May-23,42.02,42.12,41.04,41.04,108281018
29-May-23,41.87,41.97,41.41,41.80,42863422
26-May-23,42.43,42.45,41.84,41.87,71385230
25-May-23,41.86,42.38,41.31,42.16,117439644
24-May-23,41.59,41.63,40.97,41.22,92044407
23-May-23,41.71,42.00,41.53,41.69,82075682
22-May-23,41.59,42.33,41.28,41.70,84433595
19-May-23,41.72,41.93,41.43,41.68,104312706
18-May-23,41.36,42.12,41.36,41.57,101330011
17-May-23,41.70,41.95,41.27,41.36,64139378
16-May-23,42.03,42.56,41.64,41.64,82399297
15-May-23,41.74,41.88,41.46,41.88,56450288
12-May-23,41.54,41.72,40.79,41.62,89076072
11-May-23,41.32,42.05,41.06,41.75,61994616
10-May-23,41.25,41.86,40.81,41.46,83978662
09-May-23,41.04,41.26,40.41,40.98,77292595
08-May-23,41.54,41.87,40.84,41.20,121592941
05-May-23,40.91,41.82,40.91,41.40,81173694
04-May-23,41.10,41.63,40.79,40.92,75191903
03-May-23,40.94,41.25,40.69,41.10,67620789
02-May-23,41.00,41.40,40.76,41.11,77030759
28-Apr-23,41.29,41.42,40.76,41.12,92989349
27-Apr-23,40.25,41.27,40.25,41.25,115741805
26-Apr-23,40.30,40.67,40.14,40.25,44902236
25-Apr-23,40.11,40.66,40.00,40.39,90075460
24-Apr-23,40.41,40.70,40.27,40.34,70938215
20-Apr-23,40.95,40.95,40.08,40.78,48923735
19-Apr-23,40.82,41.29,40.62,40.69,76339123
18-Apr-23,40.85,40.94,40.61,40.83,48407306
17-Apr-23,41.00,41.06,40.51,40.85,59570179
14-Apr-23,40.26,40.56,39.94,40.44,71500618
13-Apr-23,40.74,40.92,40.56,40.84,95309879
12-Apr-23,40.17,40.88,39.89,40.38,126655006
11-Apr-23,39.70,40.30,39.66,40.18,111967873
10-Apr-23,39.30,39.59,39.01,39.57,38935589
06-Apr-23,38.70,39.33,38.70,39.30,54398443
05-Apr-23,39.00,39.43,38.43,38.84,39324480
04-Apr-23,38.38,39.18,38.22,39.00,58289989
03-Apr-23,38.40,38.57,37.20,38.12,85614547
31-Mar-23,40.07,40.28,38.42,38.66,122736443
30-Mar-23,40.15,40.76,39.85,40.07,78350451
29-Mar-23,39.88,40.29,39.57,39.82,73135578
28-Mar-23,39.20,39.86,39.18,39.73,95862506
27-Mar-23,39.28,39.55,39.12,39.32,69732305
24-Mar-23,38.39,39.24,38.32,39.13,78786255
23-Mar-23,38.46,39.41,38.29,38.53,93434002
22-Mar-23,38.30,38.93,38.19,38.32,51366655
21-Mar-23,38.89,38.96,38.25,38.44,61205669
20-Mar-23,38.76,39.12,38.57,38.98,46976127
17-Mar-23,40.02,40.02,38.76,38.76,233951486
16-Mar-23,40.01,40.54,39.81,40.17,135247327
15-Mar-23,39.19,40.16,38.95,40.08,91706125
14-Mar-23,39.14,39.50,38.96,39.43,51709645
13-Mar-23,38.69,39.16,38.58,39.07,50284815
10-Mar-23,39.07,39.22,38.70,38.96,62507690
09-Mar-23,38.73,39.67,38.73,39.39,73721372
08-Mar-23,39.17,39.43,38.55,39.04,118134667
07-Mar-23,38.77,39.36,38.67,39.22,75476069
06-Mar-23,38.44,39.00,38.10,38.71,74619321
03-Mar-23,38.63,38.72,37.96,38.16,95610207
02-Mar-23,38.84,39.13,38.48,38.56,113357083
01-Mar-23,39.12,39.29,38.41,38.84,61048393
28-Feb-23,39.43,39.72,38.94,38.94,136472947
27-Feb-23,39.54,39.66,39.22,39.43,31517728
24-Feb-23,39.51,39.98,39.03,39.27,43841097
23-Feb-23,39.93,39.93,39.31,39.50,109900564
22-Feb-23,40.50,40.66,39.63,39.71,73047174
17-Feb-23,40.35,41.57,40.23,41.57,140836338
16-Feb-23,39.99,40.83,39.20,40.48,114095422
15-Feb-23,39.30,40.33,39.14,39.67,152737966
14-Feb-23,39.21,39.86,39.12,39.53,147715422
13-Feb-23,39.08,39.38,38.86,39.28,51787553
10-Feb-23,38.92,39.45,38.74,39.08,78496457
09-Feb-23,38.76,39.32,38.26,38.46,101694314
08-Feb-23,38.36,39.03,38.11,38.79,52487269
07-Feb-23,38.89,39.08,38.11,38.36,92569090
06-Feb-23,38.89,38.98,38.51,38.60,74845527
03-Feb-23,39.42,39.74,38.93,38.95,69322002
02-Feb-23,40.22,40.27,39.16,39.52,197600837
01-Feb-23,41.69,41.82,40.03,40.24,100844153
31-Jan-23,40.75,41.82,40.70,41.82,262697869
30-Jan-23,40.49,40.77,40.31,40.58,78717205
27-Jan-23,40.20,40.55,39.91,40.41,71020586
26-Jan-23,40.15,40.47,39.94,40.22,44674122
25-Jan-23,40.46,40.61,39.71,40.03,58088563
24-Jan-23,41.16,41.46,40.09,40.60,137461303
23-Jan-23,39.72,41.45,39.48,41.45,224084459
20-Jan-23,40.00,40.05,39.17,39.47,86722053
19-Jan-23,39.79,40.41,39.53,40.07,96165968
18-Jan-23,39.16,40.00,39.01,40.00,133557028
17-Jan-23,38.20,39.49,38.07,39.04,150821668
16-Jan-23,38.14,38.37,37.67,38.16,40163074
13-Jan-23,38.41,38.80,37.91,38.13,130335376
12-Jan-23,38.98,39.12,38.12,38.81,140237631
11-Jan-23,38.47,39.30,38.23,38.82,159251610
10-Jan-23,37.61,38.71,37.54,38.50,126542914
09-Jan-23,38.51,38.68,37.80,38.10,99706252
06-Jan-23,37.42,38.42,37.22,38.22,88452492
05-Jan-23,37.20,37.63,36.85,37.42,141921761
04-Jan-23,35.79,36.83,35.68,36.44,78148395
03-Jan-23,36.31,36.55,35.63,35.66,75436465
02-Jan-23,37.00,37.34,36.24,36.39,40826990
29-Dec-22,38.00,38.78,37.94,38.35,96675187
28-Dec-22,37.41,38.09,37.38,37.87,52018392
27-Dec-22,37.70,37.90,37.24,37.41,56223562
26-Dec-22,38.43,38.43,37.56,37.56,24064473
23-Dec-22,38.18,38.50,38.03,38.46,46753092
22-Dec-22,38.01,38.24,37.46,38.00,65547024
21-Dec-22,37.85,38.26,37.59,37.78,56944244
20-Dec-22,36.80,37.99,36.71,37.75,74616296
19-Dec-22,37.01,37.68,36.69,36.87,79558237
16-Dec-22,37.17,37.46,36.48,36.86,127503107
15-Dec-22,37.14,38.04,36.95,37.16,53708622
14-Dec-22,37.00,37.78,36.40,37.38,135652231
13-Dec-22,37.60,38.01,37.03,37.18,112548027
12-Dec-22,37.81,37.81,37.08,37.51,81978899
09-Dec-22,37.12,37.89,36.82,37.60,78597465
08-Dec-22,38.22,38.39,37.00,37.13,135506072
07-Dec-22,38.61,38.75,38.15,38.37,62557121
06-Dec-22,38.66,38.92,38.09,38.47,80060772
05-Dec-22,39.05,39.29,38.40,38.52,105986803
02-Dec-22,38.58,39.66,38.36,39.48,120475951
01-Dec-22,38.00,38.64,37.70,38.56,144317489
30-Nov-22,38.44,38.52,37.76,38.05,229620790
29-Nov-22,38.58,39.06,38.30,38.44,92298200
28-Nov-22,38.76,39.05,38.31,38.47,92276330
25-Nov-22,39.33,39.46,38.68,38.73,81741110
24-Nov-22,39.08,39.67,38.94,39.49,49511433
23-Nov-22,38.68,39.12,38.41,38.99,68290704
22-Nov-22,39.00,39.20,38.20,38.79,134099019
21-Nov-22,39.82,40.01,38.76,38.96,145624549
18-Nov-22,39.13,40.07,38.45,38.71,100939624
17-Nov-22,39.10,39.18,38.20,38.81,102073270
16-Nov-22,40.36,40.51,39.12,39.26,103118447
14-Nov-22,41.47,41.77,40.36,40.44,98371308
11-Nov-22,40.39,41.65,40.36,41.38,266869984
10-Nov-22,40.49,40.87,40.02,40.38,131094203
09-Nov-22,41.07,41.35,41.01,41.05,80362876
08-Nov-22,40.85,41.30,40.33,41.10,141388625
07-Nov-22,40.70,41.27,40.35,40.78,118393986
04-Nov-22,42.13,42.13,41.08,41.08,120601148
03-Nov-22,40.39,41.79,39.83,41.70,163525174
01-Nov-22,41.20,41.30,40.67,40.84,109065360
31-Oct-22,41.09,41.46,40.69,41.31,181154941
28-Oct-22,40.77,41.27,40.57,41.11,132488304
27-Oct-22,39.94,41.10,39.83,40.92,209245468
26-Oct-22,39.82,40.72,39.66,39.91,194730456
25-Oct-22,39.78,39.96,39.47,39.60,95553676
24-Oct-22,39.92,40.40,39.60,39.80,103025728
21-Oct-22,40.20,40.28,39.58,39.97,76065281
20-Oct-22,41.00,41.21,39.97,40.24,146411316
19-Oct-22,39.39,40.81,39.39,40.71,140655108
18-Oct-22,39.37,39.68,39.03,39.38,99057014
17-Oct-22,39.75,39.75,39.16,39.16,63972771
14-Oct-22,39.90,40.21,39.27,39.39,91551374
13-Oct-22,39.99,40.11,39.42,39.88,142062177
11-Oct-22,40.21,40.70,39.76,40.01,120822202
10-Oct-22,40.20,40.32,39.88,40.21,148777002
07-Oct-22,39.78,40.16,39.64,40.02,117185208
06-Oct-22,40.17,40.39,39.58,39.58,149699427
05-Oct-22,41.12,41.25,40.09,40.09,133516580
04-Oct-22,42.50,42.68,40.96,41.14,121047757
03-Oct-22,40.74,42.03,40.65,42.00,202414978
30-Sep-22,40.35,40.70,40.02,40.49,173568494
29-Sep-22,40.65,40.66,39.97,40.37,124752302
28-Sep-22,40.65,41.04,40.37,40.75,102057897
27-Sep-22,41.21,41.21,40.45,40.46,93859528
26-Sep-22,41.90,41.95,40.92,40.96,100893985
23-Sep-22,41.91,42.29,41.68,41.95,154992806
22-Sep-22,41.52,42.40,41.11,42.25,131618761
21-Sep-22,41.05,41.30,40.82,41.11,123127155
20-Sep-22,40.99,41.28,40.67,41.05,103825078
19-Sep-22,40.60,41.15,40.42,40.99,99511127
16-Sep-22,41.30,41.41,40.63,40.63,324203913
15-Sep-22,41.41,41.69,41.15,41.28,65733121
14-Sep-22,41.45,42.14,41.06,41.37,77388787
13-Sep-22,42.41,42.59,41.30,41.41,69910552
12-Sep-22,43.14,43.14,42.33,42.46,79894824
09-Sep-22,42.38,43.14,42.21,42.79,87534841
08-Sep-22,42.10,42.39,41.74,42.09,118376533
06-Sep-22,41.90,42.17,41.53,42.10,102861821
05-Sep-22,42.00,42.56,41.73,41.78,48604634
02-Sep-22,41.49,42.13,41.30,41.54,131679621
01-Sep-22,41.10,41.47,40.90,41.26,122369927
31-Aug-22,42.40,42.64,41.14,41.14,253949539
30-Aug-22,42.62,42.97,42.19,42.22,90923327
29-Aug-22,42.24,42.61,41.85,42.29,100695381
26-Aug-22,43.02,43.06,42.20,42.24,72307662
25-Aug-22,43.61,43.72,42.80,42.85,95484158
24-Aug-22,44.06,44.41,43.40,43.40,85070740
23-Aug-22,44.49,44.49,43.75,44.11,89029970
22-Aug-22,44.41,45.04,44.12,44.33,87002456
19-Aug-22,44.85,44.85,44.10,44.37,97542278
18-Aug-22,45.47,45.47,44.39,44.79,103987246
17-Aug-22,45.05,45.88,45.05,45.32,133472619
16-Aug-22,45.21,45.32,44.83,45.28,84331606
15-Aug-22,46.14,46.21,45.00,45.09,79148941
12-Aug-22,46.10,46.55,45.73,46.01,123980091
11-Aug-22,46.71,46.94,46.09,46.10,90651932
10-Aug-22,46.70,46.70,46.09,46.40,145252728
09-Aug-22,45.74,46.80,45.59,46.30,112661941
08-Aug-22,45.68,45.94,45.22,45.72,134663624
05-Aug-22,45.29,45.77,45.03,45.45,106213954
04-Aug-22,44.75,45.65,44.74,45.26,113954043
03-Aug-22,44.40,44.77,44.10,44.60,126004558
02-Aug-22,44.25,44.76,44.02,44.31,98793749
01-Aug-22,44.20,44.90,43.88,44.61,164352026
29-Jul-22,44.88,45.05,44.60,44.60,123655675
28-Jul-22,44.71,45.20,44.42,44.88,126514662
27-Jul-22,46.15,46.18,44.51,44.90,147871406
26-Jul-22,46.51,46.77,46.23,46.39,54229381
25-Jul-22,46.96,47.26,46.28,46.42,42401232
22-Jul-22,46.99,47.28,46.34,46.83,63313106
21-Jul-22,47.08,47.15,46.11,46.98,60637933
20-Jul-22,47.16,48.20,46.65,46.89,84434668
19-Jul-22,47.06,47.77,46.71,47.51,67194831
18-Jul-22,47.17,47.50,46.85,46.91,52765338
15-Jul-22,47.45,47.69,46.84,47.18,52870145
14-Jul-22,46.66,47.63,46.65,47.27,75460115
13-Jul-22,47.50,47.81,47.20,47.20,76330052
12-Jul-22,48.38,48.38,47.37,47.64,77296278
11-Jul-22,47.44,48.21,46.97,47.87,87115488
08-Jul-22,47.42,48.26,47.11,47.49,53792015
07-Jul-22,47.01,47.72,46.46,47.34,79214722
06-Jul-22,45.99,47.54,45.77,47.17,65461507
05-Jul-22,46.48,47.04,46.04,46.37,60332897
04-Jul-22,47.46,47.55,46.27,46.51,38784568
01-Jul-22,47.46,47.99,46.50,47.55,113940950
30-Jun-22,45.30,47.54,45.25,47.06,189611854
29-Jun-22,46.54,46.74,45.29,45.66,97028073
28-Jun-22,47.04,47.10,46.19,46.48,63110213
27-Jun-22,46.70,47.20,46.57,46.70,49898751
24-Jun-22,47.02,47.09,46.49,46.55,54413936
23-Jun-22,47.06,47.95,46.82,46.89,79368864
22-Jun-22,47.40,47.44,46.51,46.96,74084400
21-Jun-22,45.70,47.64,45.52,47.05,154716287
20-Jun-22,45.63,45.99,45.28,45.63,41892932
17-Jun-22,46.40,46.83,45.31,45.46,170080982
15-Jun-22,46.56,47.16,46.55,46.67,95912422
14-Jun-22,46.40,46.56,45.86,46.35,84407614
13-Jun-22,46.65,46.90,45.88,46.24,91102391
10-Jun-22,46.74,47.28,46.27,46.80,103068472
09-Jun-22,47.70,47.70,46.68,46.87,99815395
08-Jun-22,47.55,47.86,46.74,47.40,94642283
07-Jun-22,48.26,48.89,47.74,48.01,70806268
06-Jun-22,50.37,50.64,48.69,48.88,49892348
03-Jun-22,51.07,51.29,50.21,50.37,82865664
02-Jun-22,50.81,51.34,50.25,51.08,66223631
01-Jun-22,50.73,50.96,50.14,50.47,128454100
31-May-22,51.78,52.05,50.84,51.05,189562189
30-May-22,51.84,51.91,51.30,51.53,37871139
27-May-22,51.81,51.97,51.22,51.54,71585726
26-May-22,52.31,52.49,51.75,51.98,97974768
25-May-22,51.58,52.64,51.58,52.35,90598187
24-May-22,51.60,52.00,50.78,51.92,133904748
23-May-22,50.13,51.89,50.05,51.58,96115778
20-May-22,50.49,50.49,49.69,50.06,65436562
19-May-22,49.57,50.30,49.31,49.99,56261448
18-May-22,50.09,50.16,49.39,49.57,95092889
17-May-22,49.83,50.52,49.49,49.88,79588481
16-May-22,49.21,49.63,49.00,49.46,96621574
13-May-22,50.45,50.45,49.26,49.26,107726851
12-May-22,48.52,49.94,48.52,49.94,93351687
11-May-22,50.40,50.71,48.64,49.02,124590638
10-May-22,50.96,51.55,50.64,50.80,74154012
09-May-22,50.46,51.17,50.35,50.91,93594215
06-May-22,50.48,51.20,50.09,50.62,92201805
05-May-22,52.04,52.14,50.57,50.81,93897213
04-May-22,51.38,52.50,51.22,52.50,114731878
03-May-22,52.16,52.16,51.13,51.77,95038558
02-May-22,53.01,53.07,50.82,52.13,172390626
29-Apr-22,52.54,53.19,51.90,53.19,183495787
28-Apr-22,51.94,52.52,51.62,52.39,105236150
27-Apr-22,52.77,53.18,50.94,51.82,187639850
26-Apr-22,53.99,54.13,53.42,53.65,148420184
25-Apr-22,52.57,53.71,52.40,53.65,184651534
22-Apr-22,52.30,52.95,52.18,52.73,133399991
20-Apr-22,52.80,53.08,52.41,52.78,90992478
19-Apr-22,53.11,53.35,52.76,52.90,107017505
18-Apr-22,53.55,53.94,53.30,53.45,62088952
14-Apr-22,52.94,53.73,52.94,53.73,63278170
13-Apr-22,53.01,53.81,53.01,53.42,95808235
12-Apr-22,53.40,53.89,52.87,53.04,92534579
11-Apr-22,53.74,53.97,52.83,53.58,52298506
08-Apr-22,53.70,54.48,53.34,53.67,97344580
07-Apr-22,55.06,55.18,54.15,54.15,127242215
06-Apr-22,54.88,55.35,54.23,55.35,113512724
05-Apr-22,54.00,55.08,53.83,54.55,144173434
04-Apr-22,54.66,54.66,53.37,53.94,108166795
01-Apr-22,53.55,54.68,53.52,54.53,282542244
31-Mar-22,53.15,54.01,53.01,53.69,123943558
30-Mar-22,53.04,53.25,52.38,53.25,92935191
29-Mar-22,53.75,54.19,52.71,53.00,95617647
28-Mar-22,53.41,53.86,53.01,53.25,86901090
25-Mar-22,53.65,53.75,53.22,53.36,110270128
24-Mar-22,53.55,54.44,53.07,53.40,240682772
23-Mar-22,53.70,53.80,53.26,53.32,250934875
22-Mar-22,53.32,53.82,52.85,53.67,118049783
21-Mar-22,52.87,53.64,52.30,53.37,184097985
18-Mar-22,52.29,53.05,51.92,53.05,378490316
17-Mar-22,51.28,52.28,51.13,52.25,166303565
16-Mar-22,51.00,51.49,50.75,51.49,165516170
15-Mar-22,49.92,51.82,49.79,50.87,269176625
14-Mar-22,49.77,50.46,49.42,50.14,140248458
11-Mar-22,49.46,50.91,49.15,49.77,160366828
10-Mar-22,49.06,49.69,48.81,49.20,147248788
09-Mar-22,49.00,50.07,48.73,49.65,120168548
08-Mar-22,48.88,49.33,47.91,48.80,132941406
07-Mar-22,48.42,48.68,48.11,48.64,98481042
04-Mar-22,48.80,49.19,48.31,48.64,84551392
03-Mar-22,49.15,49.68,48.79,48.79,121628233
02-Mar-22,49.98,50.33,49.01,49.15,102900698
25-Feb-22,49.24,50.41,49.21,50.17,138840040
24-Feb-22,48.60,49.89,48.15,49.83,113187367
23-Feb-22,49.43,50.20,49.14,49.14,72423683
22-Feb-22,49.88,50.03,48.83,49.06,68156782
21-Feb-22,49.28,50.00,48.99,49.57,48544660
18-Feb-22,49.75,49.87,49.16,49.51,68915137
17-Feb-22,49.40,49.91,48.92,49.75,70591360
16-Feb-22,49.04,49.83,48.83,49.29,109784066
15-Feb-22,50.05,50.27,49.00,49.00,117704498
14-Feb-22,50.33,50.33,49.45,49.83,93909217
11-Feb-22,49.59,50.44,49.28,49.84,86022989
10-Feb-22,50.68,50.71,49.32,49.58,109829321
09-Feb-22,49.25,50.60,49.19,50.60,132575868
08-Feb-22,49.17,49.26,48.30,49.26,94440051
07-Feb-22,49.55,49.55,48.42,49.10,83928906
04-Feb-22,49.99,50.18,49.16,49.71,61939010
03-Feb-22,49.52,50.30,49.52,50.14,63515914
02-Feb-22,49.53,49.98,49.43,49.52,69604733
01-Feb-22,49.68,50.34,49.38,49.61,70702541
31-Jan-22,48.79,50.00,48.55,49.68,125337153
28-Jan-22,48.02,49.35,48.02,48.87,102461121
27-Jan-22,48.44,48.84,47.72,48.70,69330886
26-Jan-22,48.57,48.91,47.32,47.78,133958197
25-Jan-22,47.83,48.58,47.62,48.45,84408086
24-Jan-22,48.56,48.84,47.92,48.08,82584187
21-Jan-22,48.31,48.56,47.49,48.36,91400654
20-Jan-22,48.96,49.09,48.40,48.40,80832931
19-Jan-22,47.66,49.10,47.56,48.69,111882169
18-Jan-22,47.49,47.89,47.13,47.61,55300628
17-Jan-22,46.79,48.19,46.71,47.51,61129227
14-Jan-22,47.03,47.24,46.73,46.88,52299816

*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: VIVT3