Cotação atual, histórico e gráfico do papel: AIEC11

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 AIEC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/09/2026	-0,51%	-0,33	64,67	65,00	63,50	65,49	246K	177
04/09/2026	-0,91%	-0,60	65,00	65,50	63,50	65,50	964K	271
03/09/2026	0,14%	0,09	65,60	65,60	65,18	65,60	69K	86
02/09/2026	0,20%	0,13	65,51	65,38	65,07	65,51	107K	99
01/09/2026	0,58%	0,38	65,38	64,60	64,35	65,39	285K	196
31/08/2026	0,15%	0,10	65,00	64,30	64,30	65,02	175K	155
28/08/2026	-0,31%	-0,20	64,90	64,13	64,13	65,50	431K	1.809
27/08/2026	-0,76%	-0,50	65,10	65,60	64,47	65,60	336K	85
26/08/2026	1,71%	1,10	65,60	64,51	64,03	65,60	380K	80
25/08/2026	1,42%	0,90	64,50	63,60	63,00	65,00	1M	359
24/08/2026	-1,55%	-1,00	63,60	63,30	60,80	64,00	375K	469
21/08/2026	5,47%	3,35	64,60	61,25	60,05	64,60	863K	434
20/08/2026	0,26%	0,16	61,25	61,00	61,00	61,84	465K	158
19/08/2026	2,93%	1,74	61,09	59,35	59,35	61,10	527K	262
18/08/2026	0,05%	0,03	59,35	58,71	58,71	59,35	2M	54
17/08/2026	-1,13%	-0,68	59,32	60,00	58,70	60,00	104K	84
14/08/2026	-0,81%	-0,49	60,00	60,49	58,70	60,49	147K	90
13/08/2026	0,82%	0,49	60,49	59,10	58,93	60,49	419K	355
12/08/2026	1,35%	0,80	60,00	59,20	58,72	60,00	305K	91
11/08/2026	0,51%	0,30	59,20	59,78	58,70	59,78	338K	467
10/08/2026	0,00%	0,00	58,90	58,90	58,90	59,48	120K	90
07/08/2026	-1,74%	-1,04	58,90	58,80	58,80	59,56	70K	91
06/08/2026	-0,10%	-0,06	59,94	60,00	58,64	60,00	232K	135
05/08/2026	0,00%	0,00	60,00	59,98	58,10	60,00	356K	783
04/08/2026	0,17%	0,10	60,00	59,90	58,07	60,00	102K	60
03/08/2026	-1,80%	-1,10	59,90	60,62	58,84	61,00	171K	125
31/07/2026	1,67%	1,00	61,00	60,00	59,02	61,00	296K	99
30/07/2026	4,64%	2,66	60,00	57,00	57,00	60,00	418K	341
29/07/2026	-3,61%	-2,15	57,34	59,44	57,34	59,44	70K	67
28/07/2026	1,35%	0,79	59,49	58,80	57,68	59,50	90K	107
27/07/2026	-1,18%	-0,70	58,70	58,21	57,04	58,74	334K	712
24/07/2026	0,13%	0,08	59,40	59,35	58,25	59,40	75K	53
23/07/2026	-2,06%	-1,25	59,32	59,36	59,30	59,88	23K	33
22/07/2026	-0,38%	-0,23	60,57	61,19	59,81	61,19	393K	170
21/07/2026	-0,49%	-0,30	60,80	60,00	60,00	61,29	200K	559
20/07/2026	-0,07%	-0,04	61,10	61,14	60,56	61,20	281K	638
17/07/2026	0,23%	0,14	61,14	61,00	60,32	61,14	163K	874
16/07/2026	0,00%	0,00	61,00	59,29	59,29	61,00	215K	711
15/07/2026	7,00%	3,99	61,00	57,01	57,01	61,00	348K	1.332
14/07/2026	0,94%	0,53	57,01	56,49	56,49	57,30	139K	190
13/07/2026	0,53%	0,30	56,48	56,18	55,90	56,67	541K	723
10/07/2026	-0,57%	-0,32	56,18	56,50	56,17	56,57	1M	2.623
09/07/2026	-1,57%	-0,90	56,50	56,83	56,00	57,35	73K	124
08/07/2026	-4,01%	-2,40	57,40	59,62	57,04	59,88	242K	228
07/07/2026	-1,73%	-1,05	59,80	60,42	59,71	60,45	1M	134
06/07/2026	1,59%	0,95	60,85	59,72	59,72	60,85	133K	188
03/07/2026	-0,93%	-0,56	59,90	60,27	59,85	60,30	238K	358
02/07/2026	1,24%	0,74	60,46	59,54	59,05	60,46	334K	223
01/07/2026	-1,11%	-0,67	59,72	60,08	59,70	60,35	166K	310
30/06/2026	0,00%	0,00	60,39	60,68	60,39	61,00	193K	154
29/06/2026	0,00%	0,00	60,39	60,39	60,39	61,00	183K	116
26/06/2026	-1,08%	-0,66	60,39	61,05	60,39	61,12	199K	310
25/06/2026	0,41%	0,25	61,05	60,61	60,40	61,05	147K	227
24/06/2026	0,02%	0,01	60,80	60,79	60,39	60,80	255K	131
23/06/2026	-0,03%	-0,02	60,79	60,81	60,40	60,81	110K	74
22/06/2026	0,02%	0,01	60,81	60,81	60,39	60,81	245K	91
19/06/2026	-0,33%	-0,20	60,80	61,04	60,45	61,04	125K	56
18/06/2026	0,02%	0,01	61,00	60,98	60,42	61,00	63K	76
17/06/2026	-0,02%	-0,01	60,99	60,98	60,40	61,05	57K	50
16/06/2026	-0,02%	-0,01	61,00	61,00	60,41	61,00	98K	81
15/06/2026	0,02%	0,01	61,01	60,39	60,39	61,01	214K	144
12/06/2026	0,00%	0,00	61,00	60,81	60,39	61,00	260K	95
11/06/2026	0,93%	0,56	61,00	60,44	60,12	61,00	313K	88
10/06/2026	0,07%	0,04	60,44	60,21	60,13	61,03	347K	151
09/06/2026	-0,15%	-0,09	60,40	60,30	59,24	60,50	362K	126
08/06/2026	-0,28%	-0,17	60,49	60,67	58,90	60,68	602K	135
05/06/2026	0,93%	0,56	60,66	59,91	59,50	60,66	189K	94
03/06/2026	0,00%	0,00	60,10	60,10	59,50	60,38	305K	91
02/06/2026	0,00%	0,00	60,10	60,10	60,10	60,43	145K	70
01/06/2026	-1,67%	-1,02	60,10	60,59	60,00	60,60	249K	121
29/05/2026	0,11%	0,07	61,12	60,86	60,55	61,12	217K	83
28/05/2026	0,02%	0,01	61,05	60,85	60,73	61,06	141K	94
27/05/2026	0,07%	0,04	61,04	60,81	60,45	61,04	181K	106
26/05/2026	0,00%	0,00	61,00	60,81	60,45	61,00	239K	596
25/05/2026	0,00%	0,00	61,00	61,00	60,39	61,00	219K	133
22/05/2026	0,00%	0,00	61,00	60,76	60,60	61,00	162K	78
21/05/2026	0,39%	0,24	61,00	60,76	60,76	61,17	307K	90
20/05/2026	-0,13%	-0,08	60,76	60,84	60,76	61,23	717K	894
19/05/2026	-0,26%	-0,16	60,84	60,81	60,76	60,97	482K	86
18/05/2026	-1,29%	-0,80	61,00	60,76	60,76	61,30	657K	1.044
15/05/2026	0,00%	0,00	61,80	61,61	60,99	62,25	213K	467
14/05/2026	1,69%	1,03	61,80	60,60	60,60	61,80	401K	165
13/05/2026	0,12%	0,07	60,77	60,60	60,60	61,09	119K	120
12/05/2026	0,08%	0,05	60,70	60,60	60,60	60,90	332K	94
11/05/2026	-0,33%	-0,20	60,65	60,85	60,60	61,33	166K	124
08/05/2026	0,58%	0,35	60,85	60,03	60,02	60,85	310K	114
07/05/2026	-0,82%	-0,50	60,50	60,56	60,00	61,05	591K	265
06/05/2026	-0,29%	-0,18	61,00	61,18	60,21	61,50	290K	151
05/05/2026	-1,96%	-1,22	61,18	62,37	61,05	62,40	172K	215
04/05/2026	-0,64%	-0,40	62,40	62,00	60,50	62,50	1M	1.662
30/04/2026	0,48%	0,30	62,80	62,50	62,24	62,80	7M	242
29/04/2026	-0,62%	-0,39	62,50	62,89	61,31	63,14	15M	581
28/04/2026	2,24%	1,38	62,89	61,21	61,05	62,89	423K	250
27/04/2026	-0,44%	-0,27	61,51	61,51	61,16	61,51	258K	383
24/04/2026	0,36%	0,22	61,78	61,51	61,51	61,78	237K	454
23/04/2026	-0,52%	-0,32	61,56	61,51	61,51	61,85	127K	126
22/04/2026	-0,19%	-0,12	61,88	61,86	61,50	61,88	455K	129
20/04/2026	0,31%	0,19	62,00	61,51	61,50	62,00	280K	112
17/04/2026	0,50%	0,31	61,81	61,50	61,50	61,81	132K	352
16/04/2026	-0,32%	-0,20	61,50	61,68	61,50	61,69	104K	65
15/04/2026	0,16%	0,10	61,70	61,50	61,50	61,70	209K	100
14/04/2026	0,02%	0,01	61,60	61,50	61,50	61,62	10M	86
13/04/2026	-0,08%	-0,05	61,59	61,60	61,50	61,60	205K	88
10/04/2026	0,24%	0,15	61,64	61,49	61,02	61,70	151K	104
09/04/2026	-0,81%	-0,50	61,49	61,37	60,61	61,53	178K	206
08/04/2026	2,46%	1,49	61,99	60,50	60,16	61,99	225K	757
07/04/2026	-0,48%	-0,29	60,50	60,44	60,18	60,53	99K	82
06/04/2026	-0,33%	-0,20	60,79	60,51	60,16	60,98	400K	150
02/04/2026	0,81%	0,49	60,99	60,50	60,00	60,99	217K	138
01/04/2026	-0,82%	-0,50	60,50	60,05	60,00	60,50	263K	105
31/03/2026	1,77%	1,06	61,00	59,94	59,94	61,00	173K	65
30/03/2026	-0,10%	-0,06	59,94	60,15	59,56	60,15	101K	83
27/03/2026	0,02%	0,01	60,00	59,40	59,40	60,00	28M	2.569
26/03/2026	0,59%	0,35	59,99	59,40	59,35	60,57	28M	1.561
25/03/2026	0,00%	0,00	59,64	59,40	59,40	59,64	499K	138
24/03/2026	-0,43%	-0,26	59,64	59,31	59,27	59,64	253K	2.638
23/03/2026	0,49%	0,29	59,90	59,20	59,01	60,08	513K	1.148
20/03/2026	-0,65%	-0,39	59,61	59,88	59,20	59,88	503K	2.558
19/03/2026	0,00%	0,00	60,00	59,63	59,40	60,00	315K	89
18/03/2026	0,00%	0,00	60,00	60,00	59,60	60,00	115K	108
17/03/2026	0,00%	0,00	60,00	59,60	59,60	60,00	258K	109
16/03/2026	0,00%	0,00	60,00	59,61	59,60	60,08	351K	160
13/03/2026	-0,05%	-0,03	60,00	59,52	59,50	60,05	339K	139
12/03/2026	0,05%	0,03	60,03	59,50	59,50	60,03	171K	112
11/03/2026	0,00%	0,00	60,00	59,99	59,61	60,01	281K	105
10/03/2026	0,42%	0,25	60,00	59,75	59,51	60,00	181K	102
09/03/2026	-2,21%	-1,35	59,75	61,10	59,50	61,10	182K	143
06/03/2026	0,16%	0,10	61,10	60,01	59,64	61,10	413K	162
05/03/2026	0,00%	0,00	61,00	60,71	60,00	61,00	468K	239
04/03/2026	2,47%	1,47	61,00	59,21	59,21	61,00	2M	138
03/03/2026	0,56%	0,33	59,53	59,20	59,20	59,85	203K	109
02/03/2026	-1,42%	-0,85	59,20	60,05	59,11	60,95	481K	726
27/02/2026	1,73%	1,02	60,05	59,03	58,85	61,06	447K	281
26/02/2026	0,05%	0,03	59,03	59,00	58,51	59,20	315K	148
25/02/2026	0,55%	0,32	59,00	58,68	58,50	59,00	204K	114
24/02/2026	0,24%	0,14	58,68	58,54	58,54	59,11	113K	111
23/02/2026	-0,43%	-0,25	58,54	58,41	58,41	58,87	549K	432
20/02/2026	0,67%	0,39	58,79	58,40	58,40	58,79	353K	118
19/02/2026	0,69%	0,40	58,40	58,00	58,00	58,70	527K	246
18/02/2026	1,24%	0,71	58,00	56,71	56,71	58,20	307K	326
13/02/2026	5,51%	2,99	57,29	54,40	54,30	57,29	1M	856
12/02/2026	-0,17%	-0,09	54,30	54,38	53,98	54,38	59K	86
11/02/2026	0,46%	0,25	54,39	53,99	53,99	54,39	2M	100
10/02/2026	-0,29%	-0,16	54,14	54,00	53,98	54,37	151K	112
09/02/2026	0,09%	0,05	54,30	53,98	53,98	54,30	793K	238
06/02/2026	0,09%	0,05	54,25	54,20	54,07	54,39	271K	95
05/02/2026	0,18%	0,10	54,20	54,09	53,98	54,20	187K	250
04/02/2026	0,22%	0,12	54,10	53,44	53,44	54,19	160K	128
03/02/2026	-0,06%	-0,03	53,98	53,52	53,46	54,05	236K	169
02/02/2026	0,00%	0,00	54,01	53,67	53,02	54,01	5M	227
30/01/2026	0,00%	0,00	54,01	54,09	54,01	54,40	369K	753
29/01/2026	-0,72%	-0,39	54,01	54,20	54,01	54,20	238K	162
28/01/2026	1,12%	0,60	54,40	53,50	53,50	54,40	292K	152
27/01/2026	1,66%	0,88	53,80	52,92	52,90	53,80	280K	203
26/01/2026	-0,02%	-0,01	52,92	52,83	52,83	53,00	321K	119
23/01/2026	-0,32%	-0,17	52,93	53,00	52,83	53,01	223K	163
22/01/2026	0,15%	0,08	53,10	53,02	52,63	53,10	405K	866
21/01/2026	0,42%	0,22	53,02	52,50	52,50	53,02	546K	935
20/01/2026	0,19%	0,10	52,80	52,70	52,50	52,90	91K	483
19/01/2026	0,02%	0,01	52,70	52,70	52,50	52,70	185K	123
16/01/2026	-0,02%	-0,01	52,69	52,50	52,46	52,69	196K	88
15/01/2026	0,09%	0,05	52,70	52,65	52,50	52,70	132K	376
14/01/2026	0,88%	0,46	52,65	52,15	52,00	52,65	163K	202
13/01/2026	0,95%	0,49	52,19	51,59	51,59	52,19	94K	356
12/01/2026	-1,52%	-0,80	51,70	52,48	51,59	52,48	393K	268
09/01/2026	-1,87%	-1,00	52,50	52,43	52,00	53,29	197K	176
08/01/2026	2,88%	1,50	53,50	51,61	51,59	53,50	298K	248
07/01/2026	0,79%	0,41	52,00	51,59	51,59	52,00	440K	413
06/01/2026	0,00%	0,00	51,59	51,59	51,59	51,66	154K	80
05/01/2026	0,00%	0,00	51,59	51,07	51,07	52,00	256K	477
02/01/2026	-2,64%	-1,40	51,59	51,93	51,12	52,64	189K	293
30/12/2025	1,22%	0,64	52,99	52,35	51,72	53,00	227K	169
29/12/2025	-1,95%	-1,04	52,35	53,12	52,35	53,33	730K	2.793
26/12/2025	1,83%	0,96	53,39	52,40	52,00	53,39	230K	330
23/12/2025	0,10%	0,05	52,43	52,79	52,31	52,79	114K	155
22/12/2025	-0,23%	-0,12	52,38	52,50	52,35	52,51	232K	226
19/12/2025	0,06%	0,03	52,50	52,56	52,00	52,56	274K	318
18/12/2025	1,51%	0,78	52,47	52,01	51,43	52,47	363K	925
17/12/2025	-0,60%	-0,31	51,69	51,74	51,66	52,05	33K	110
16/12/2025	0,00%	0,00	52,00	51,71	51,51	53,00	3M	348
15/12/2025	0,00%	0,00	52,00	52,00	51,30	52,00	897K	3.598
12/12/2025	0,00%	0,00	52,00	51,95	51,48	52,03	433K	1.252
11/12/2025	-0,19%	-0,10	52,00	51,80	51,03	52,54	503K	398
10/12/2025	-0,59%	-0,31	52,10	52,14	51,88	52,51	348K	491
09/12/2025	0,89%	0,46	52,41	51,91	51,50	52,41	184K	446
08/12/2025	0,29%	0,15	51,95	51,80	51,58	52,00	661K	290
05/12/2025	0,00%	0,00	51,80	52,02	51,23	52,20	834K	368
04/12/2025	0,39%	0,20	51,80	51,54	50,99	51,94	453K	280
03/12/2025	-0,48%	-0,25	51,60	51,71	50,98	51,71	199K	515
02/12/2025	1,13%	0,58	51,85	51,27	49,58	51,99	1M	3.175
01/12/2025	-2,66%	-1,40	51,27	52,33	51,27	52,33	1M	2.099
28/11/2025	0,38%	0,20	52,67	52,77	51,45	53,80	1M	700
27/11/2025	-1,06%	-0,56	52,47	53,07	52,00	53,07	927K	353
26/11/2025	-0,15%	-0,08	53,03	53,10	52,57	53,27	384K	399
25/11/2025	-0,91%	-0,49	53,11	52,52	52,52	53,43	680K	240
24/11/2025	0,24%	0,13	53,60	53,11	53,11	53,60	248K	157
21/11/2025	0,39%	0,21	53,47	53,26	53,12	53,47	1M	294
19/11/2025	-0,52%	-0,28	53,26	53,60	53,26	53,60	221K	229
18/11/2025	0,07%	0,04	53,54	53,50	53,25	53,59	2M	696
17/11/2025	-0,37%	-0,20	53,50	53,70	53,30	53,70	401K	1.953
14/11/2025	0,09%	0,05	53,70	53,65	53,65	53,72	168K	113
13/11/2025	0,09%	0,05	53,65	53,80	53,51	53,80	229K	476
12/11/2025	-0,74%	-0,40	53,60	53,80	53,54	53,95	496K	161
11/11/2025	0,00%	0,00	54,00	53,63	53,63	54,01	374K	363
10/11/2025	-0,02%	-0,01	54,00	53,50	53,31	54,00	309K	242
07/11/2025	0,02%	0,01	54,01	54,00	53,63	54,03	377K	606
06/11/2025	0,00%	0,00	54,00	53,51	53,50	54,00	179K	231
05/11/2025	0,93%	0,50	54,00	53,50	53,50	54,10	291K	2.153
04/11/2025	-0,41%	-0,22	53,50	53,72	52,99	53,90	383K	351
03/11/2025	-0,52%	-0,28	53,72	54,00	53,48	54,50	365K	409
31/10/2025	0,00%	0,00	54,00	53,74	53,74	54,49	377K	488
30/10/2025	1,60%	0,85	54,00	53,45	52,90	54,10	1M	167
29/10/2025	1,24%	0,65	53,15	51,94	51,94	53,15	254K	855
28/10/2025	0,29%	0,15	52,50	52,28	52,00	52,54	428K	213
27/10/2025	0,25%	0,13	52,35	51,86	51,85	53,89	719K	474
24/10/2025	0,04%	0,02	52,22	52,69	51,70	52,70	280K	481
23/10/2025	-0,84%	-0,44	52,20	52,20	51,86	53,49	448K	2.844
22/10/2025	1,48%	0,77	52,64	51,90	51,69	52,67	327K	668
21/10/2025	0,17%	0,09	51,87	51,69	51,69	51,90	308K	697
20/10/2025	0,15%	0,08	51,78	51,70	51,69	51,78	479K	438
17/10/2025	0,02%	0,01	51,70	51,69	51,69	51,90	198K	767
16/10/2025	-0,19%	-0,10	51,69	51,79	51,69	51,95	299K	573
15/10/2025	-0,02%	-0,01	51,79	51,80	51,69	51,90	113K	530
14/10/2025	0,00%	0,00	51,80	51,50	51,50	51,92	176K	492
13/10/2025	0,39%	0,20	51,80	51,60	51,50	51,80	216K	877
10/10/2025	-0,77%	-0,40	51,60	51,50	51,50	52,00	196K	605
09/10/2025	0,97%	0,50	52,00	51,15	51,14	52,00	274K	572
08/10/2025	0,45%	0,23	51,50	51,14	51,14	51,58	86K	378
07/10/2025	0,10%	0,05	51,27	51,23	51,14	51,27	329K	748
06/10/2025	0,08%	0,04	51,22	51,18	51,01	51,25	206K	440
03/10/2025	-0,25%	-0,13	51,18	51,17	51,05	51,31	533K	329
02/10/2025	-0,37%	-0,19	51,31	51,50	51,20	51,70	705K	604
01/10/2025	-2,28%	-1,20	51,50	52,36	51,07	52,36	4M	2.106
30/09/2025	-0,15%	-0,08	52,70	52,78	52,29	52,95	279K	866
29/09/2025	0,30%	0,16	52,78	52,63	52,00	52,79	331K	1.187
26/09/2025	2,00%	1,03	52,62	51,75	51,12	52,70	205K	700
25/09/2025	0,98%	0,50	51,59	51,09	51,09	51,59	108K	137
24/09/2025	-0,02%	-0,01	51,09	51,04	50,89	51,18	127K	310
23/09/2025	0,59%	0,30	51,10	50,55	50,55	51,10	197K	338
22/09/2025	0,22%	0,11	50,80	50,40	50,37	50,80	225K	800
19/09/2025	-0,22%	-0,11	50,69	50,14	50,14	51,06	248K	267
18/09/2025	1,97%	0,98	50,80	50,50	49,54	50,83	694K	581
17/09/2025	0,40%	0,20	49,82	49,67	49,02	50,42	369K	357
16/09/2025	0,24%	0,12	49,62	48,90	48,77	49,70	343K	1.226
15/09/2025	2,04%	0,99	49,50	48,49	48,20	49,50	410K	309
12/09/2025	0,06%	0,03	48,51	48,50	48,03	48,76	262K	867
11/09/2025	0,56%	0,27	48,48	48,21	48,01	48,49	200K	642
10/09/2025	-0,08%	-0,04	48,21	48,25	48,00	48,25	516K	1.072
09/09/2025	-0,49%	-0,24	48,25	48,50	47,80	48,50	1M	2.949
08/09/2025	1,04%	0,50	48,49	48,10	47,08	48,50	659K	1.842
05/09/2025	-0,52%	-0,25	47,99	47,46	47,46	48,25	526K	722
04/09/2025	3,05%	1,43	48,24	46,81	46,81	48,25	496K	680
03/09/2025	-0,53%	-0,25	46,81	46,83	46,76	47,07	119K	207
02/09/2025	0,86%	0,40	47,06	46,81	46,65	48,02	207K	1.014
01/09/2025	-0,72%	-0,34	46,66	46,00	46,00	47,00	535K	803
29/08/2025	0,79%	0,37	47,00	46,60	46,60	47,00	375K	279
28/08/2025	0,60%	0,28	46,63	46,36	46,36	46,70	100K	114
27/08/2025	-0,75%	-0,35	46,35	46,71	46,35	46,75	39K	478
26/08/2025	0,82%	0,38	46,70	46,50	46,20	46,75	147K	872
25/08/2025	0,24%	0,11	46,32	46,61	46,24	46,61	273K	1.015
22/08/2025	0,13%	0,06	46,21	46,10	46,09	46,40	117K	483
21/08/2025	-0,30%	-0,14	46,15	46,21	46,07	46,50	326K	1.808
20/08/2025	0,48%	0,22	46,29	46,06	46,06	46,30	308K	970
19/08/2025	-0,04%	-0,02	46,07	46,09	46,06	46,30	181K	413
18/08/2025	0,07%	0,03	46,09	46,06	46,06	46,35	125K	837
15/08/2025	-0,52%	-0,24	46,06	46,06	46,06	46,29	90K	664
14/08/2025	0,52%	0,24	46,30	46,06	46,06	46,59	228K	1.216
13/08/2025	-0,20%	-0,09	46,06	46,15	46,06	46,25	2M	1.101
12/08/2025	0,20%	0,09	46,15	46,06	46,06	46,27	244K	670
11/08/2025	0,13%	0,06	46,06	46,00	46,00	46,16	152K	376
08/08/2025	0,00%	0,00	46,00	46,00	45,88	46,11	259K	260
07/08/2025	-0,04%	-0,02	46,00	46,02	45,88	46,08	63K	102
06/08/2025	-0,56%	-0,26	46,02	46,29	46,02	46,29	170K	349
05/08/2025	0,39%	0,18	46,28	46,04	46,02	46,28	135K	358
04/08/2025	-0,22%	-0,10	46,10	46,20	45,61	46,29	317K	217
01/08/2025	0,22%	0,10	46,20	46,00	44,80	46,50	357K	162
31/07/2025	0,13%	0,06	46,10	45,78	45,78	46,15	310K	270
30/07/2025	0,02%	0,01	46,04	46,30	45,78	46,30	98K	368
29/07/2025	0,02%	0,01	46,03	46,02	45,78	46,10	214K	430
28/07/2025	-0,22%	-0,10	46,02	45,78	45,78	46,06	145K	229
25/07/2025	0,30%	0,14	46,12	45,98	45,83	46,29	105K	366
24/07/2025	-0,26%	-0,12	45,98	45,78	45,78	46,19	445K	343
23/07/2025	-0,30%	-0,14	46,10	45,78	45,78	46,15	130K	145
22/07/2025	0,04%	0,02	46,24	45,52	45,52	46,24	118K	360
21/07/2025	0,61%	0,28	46,22	45,94	45,50	46,22	267K	779
18/07/2025	-0,15%	-0,07	45,94	46,01	45,50	46,16	274K	287
17/07/2025	-0,24%	-0,11	46,01	46,12	45,75	46,43	164K	464
16/07/2025	-1,83%	-0,86	46,12	46,25	46,00	46,48	522K	412
15/07/2025	2,29%	1,05	46,98	45,87	45,86	46,98	143K	154
14/07/2025	0,02%	0,01	45,93	45,80	45,80	46,19	331K	442
11/07/2025	0,15%	0,07	45,92	45,75	45,75	46,06	370K	359
10/07/2025	0,00%	0,00	45,85	45,80	45,59	45,95	229K	226
09/07/2025	0,55%	0,25	45,85	45,48	45,48	45,85	321K	148
08/07/2025	1,18%	0,53	45,60	45,07	45,03	45,60	292K	276
07/07/2025	0,07%	0,03	45,07	45,04	44,53	45,19	1M	269
04/07/2025	0,65%	0,29	45,04	44,45	44,45	45,50	351K	306
03/07/2025	1,02%	0,45	44,75	44,30	44,30	45,00	502K	374
02/07/2025	-1,75%	-0,79	44,30	44,15	43,17	44,86	417K	317
01/07/2025	-0,46%	-0,21	45,09	44,67	44,45	45,09	628K	1.223
27/06/2025	-0,44%	-0,20	45,30	45,50	45,30	45,67	428K	1.267
26/06/2025	0,04%	0,02	45,50	45,47	45,35	45,54	146K	114
25/06/2025	0,40%	0,18	45,48	45,33	45,30	45,48	271K	368
24/06/2025	-0,11%	-0,05	45,30	45,35	45,30	45,43	278K	172
23/06/2025	0,11%	0,05	45,35	45,74	45,35	45,74	117K	154
20/06/2025	-0,26%	-0,12	45,30	45,30	45,30	45,60	227K	224
18/06/2025	-0,18%	-0,08	45,42	45,45	45,30	45,60	258K	255
17/06/2025	-0,11%	-0,05	45,50	45,22	45,22	45,50	410K	167
16/06/2025	0,15%	0,07	45,55	45,48	45,03	45,55	310K	540
13/06/2025	0,29%	0,13	45,48	45,35	45,07	45,71	55K	181
12/06/2025	0,13%	0,06	45,35	45,47	45,25	45,75	135K	147
11/06/2025	-0,46%	-0,21	45,29	45,25	45,25	45,48	214K	140
10/06/2025	-0,07%	-0,03	45,50	45,40	45,25	45,50	306K	1.260
09/06/2025	-0,15%	-0,07	45,53	45,66	45,40	45,74	471K	326
06/06/2025	-0,61%	-0,28	45,60	45,50	45,40	45,81	231K	232
05/06/2025	0,70%	0,32	45,88	45,40	45,40	46,00	150K	205
04/06/2025	-0,96%	-0,44	45,56	45,55	45,30	45,99	360K	209
03/06/2025	0,00%	0,00	46,00	45,07	45,00	46,00	398K	370
02/06/2025	-3,32%	-1,58	46,00	46,62	44,52	46,62	376K	474
30/05/2025	3,89%	1,78	47,58	46,00	45,24	47,58	313K	243
29/05/2025	1,26%	0,57	45,80	45,23	45,23	45,80	342K	195
28/05/2025	-0,04%	-0,02	45,23	45,25	45,15	45,35	502K	835
27/05/2025	0,00%	0,00	45,25	45,25	45,25	45,34	208K	282
26/05/2025	0,00%	0,00	45,25	45,48	45,21	45,48	283K	384
23/05/2025	-0,07%	-0,03	45,25	45,40	45,25	45,40	556K	1.050
22/05/2025	-0,04%	-0,02	45,28	45,22	45,22	45,39	58K	128
21/05/2025	0,22%	0,10	45,30	45,20	45,20	45,38	118K	163
20/05/2025	-0,37%	-0,17	45,20	45,35	45,08	45,44	317K	992
19/05/2025	0,31%	0,14	45,37	45,24	45,06	45,37	126K	279
16/05/2025	-0,04%	-0,02	45,23	45,23	45,01	45,24	275K	277
15/05/2025	0,11%	0,05	45,25	45,01	45,01	45,37	216K	242
14/05/2025	0,00%	0,00	45,20	45,20	44,90	45,45	521K	331
13/05/2025	-0,44%	-0,20	45,20	45,29	45,20	45,50	271K	270
12/05/2025	-0,13%	-0,06	45,40	45,43	45,20	45,43	653K	1.206
09/05/2025	0,18%	0,08	45,46	45,38	45,20	45,46	193K	304
08/05/2025	0,40%	0,18	45,38	45,20	45,06	45,39	255K	308
07/05/2025	0,00%	0,00	45,20	45,20	45,20	45,53	106K	184
06/05/2025	0,00%	0,00	45,20	45,20	45,20	45,40	231K	185
05/05/2025	-0,04%	-0,02	45,20	45,22	45,14	45,39	383K	295
02/05/2025	-1,91%	-0,88	45,22	45,78	44,62	45,78	315K	337
30/04/2025	0,04%	0,02	46,10	45,99	45,80	46,20	199K	237
29/04/2025	1,50%	0,68	46,08	45,75	45,30	46,08	399K	308
28/04/2025	0,20%	0,09	45,40	45,31	45,12	45,43	182K	212
25/04/2025	0,42%	0,19	45,31	45,11	45,11	45,41	84K	173
24/04/2025	0,02%	0,01	45,12	45,50	45,11	45,50	248K	224
23/04/2025	-0,81%	-0,37	45,11	45,11	45,11	45,44	231K	781
22/04/2025	-0,09%	-0,04	45,48	45,52	45,11	45,52	128K	247
17/04/2025	0,44%	0,20	45,52	45,78	45,11	45,78	239K	301
16/04/2025	0,71%	0,32	45,32	45,01	45,01	45,33	94K	181
15/04/2025	-2,07%	-0,95	45,00	45,71	44,96	46,48	1M	1.228
14/04/2025	1,52%	0,69	45,95	45,26	45,25	45,95	727K	391
11/04/2025	0,00%	0,00	45,26	45,35	45,22	45,35	334K	553
10/04/2025	-0,09%	-0,04	45,26	45,25	45,25	45,32	169K	189
09/04/2025	0,11%	0,05	45,30	45,25	45,25	45,34	120K	187
08/04/2025	0,00%	0,00	45,25	45,25	45,22	45,35	537K	484
07/04/2025	-0,20%	-0,09	45,25	45,30	45,22	45,33	496K	558
04/04/2025	0,09%	0,04	45,34	45,30	45,30	45,45	354K	248
03/04/2025	-0,18%	-0,08	45,30	45,22	45,22	45,38	369K	922
02/04/2025	-0,26%	-0,12	45,38	45,42	45,22	45,44	232K	844
01/04/2025	-2,15%	-1,00	45,50	46,53	44,95	46,68	209K	449
31/03/2025	0,02%	0,01	46,50	46,49	46,48	46,68	128K	247
28/03/2025	0,67%	0,31	46,49	46,26	46,21	46,50	91K	192
27/03/2025	0,50%	0,23	46,18	46,35	46,07	46,35	58K	163
26/03/2025	0,00%	0,00	45,95	45,95	45,89	46,36	168K	217
25/03/2025	0,02%	0,01	45,95	45,51	45,16	46,10	192K	398
24/03/2025	-0,02%	-0,01	45,94	45,95	45,93	46,07	142K	218
21/03/2025	0,28%	0,13	45,95	45,82	45,79	46,10	114K	221
20/03/2025	0,48%	0,22	45,82	45,60	45,44	46,00	133K	372
19/03/2025	0,22%	0,10	45,60	45,31	45,15	45,63	235K	576
18/03/2025	0,02%	0,01	45,50	45,15	45,15	45,95	163K	382
17/03/2025	0,75%	0,34	45,49	45,45	45,15	45,72	125K	354
14/03/2025	-0,11%	-0,05	45,15	45,20	45,15	45,34	287K	415
13/03/2025	-2,52%	-1,17	45,20	45,47	44,98	46,34	1M	356
12/03/2025	3,04%	1,37	46,37	44,13	44,13	46,41	1M	1.363
11/03/2025	1,60%	0,71	45,00	43,36	43,16	45,00	1M	4.102
10/03/2025	0,68%	0,30	44,29	43,00	42,98	44,30	263K	4.521
07/03/2025	2,30%	0,99	43,99	42,98	42,45	43,99	459K	2.699
06/03/2025	-0,09%	-0,04	43,00	43,03	42,54	43,03	333K	656
05/03/2025	-2,58%	-1,14	43,04	43,86	42,00	43,86	333K	716
28/02/2025	-0,52%	-0,23	44,18	44,40	43,80	44,90	350K	750
27/02/2025	0,77%	0,34	44,41	44,10	44,10	44,76	135K	269
26/02/2025	0,16%	0,07	44,07	44,06	43,80	44,90	104K	432
25/02/2025	0,23%	0,10	44,00	44,13	43,88	44,34	216K	567
24/02/2025	-0,39%	-0,17	43,90	44,52	43,80	44,52	178K	572
21/02/2025	-0,52%	-0,23	44,07	44,31	43,90	44,57	246K	509
20/02/2025	-0,47%	-0,21	44,30	44,51	44,26	44,78	153K	333
19/02/2025	-0,22%	-0,10	44,51	44,62	44,30	45,36	110K	450
18/02/2025	0,16%	0,07	44,61	43,94	43,94	45,16	170K	358
17/02/2025	0,50%	0,22	44,54	44,10	43,98	44,59	342K	574
14/02/2025	-0,81%	-0,36	44,32	44,83	44,20	44,83	349K	690
13/02/2025	-0,49%	-0,22	44,68	44,90	44,34	44,90	215K	399
12/02/2025	-2,39%	-1,10	44,90	45,99	44,80	45,99	101K	335
11/02/2025	-0,02%	-0,01	46,00	45,90	45,24	46,29	202K	386
10/02/2025	0,02%	0,01	46,01	46,00	45,54	46,41	285K	644
07/02/2025	0,83%	0,38	46,00	45,99	45,42	46,00	339K	596
06/02/2025	3,68%	1,62	45,62	44,44	44,08	45,96	305K	637
05/02/2025	-2,89%	-1,31	44,00	45,30	43,80	45,40	361K	1.443
04/02/2025	1,07%	0,48	45,31	43,93	43,80	45,45	596K	880
03/02/2025	-4,11%	-1,92	44,83	45,82	43,00	45,88	823K	1.629
31/01/2025	0,99%	0,46	46,75	46,29	46,29	46,89	393K	544
30/01/2025	0,67%	0,31	46,29	45,90	45,90	46,42	214K	506
29/01/2025	-0,22%	-0,10	45,98	46,00	45,40	46,13	348K	649
28/01/2025	0,17%	0,08	46,08	46,24	45,57	46,27	263K	561
27/01/2025	-1,03%	-0,48	46,00	46,50	46,00	46,50	9M	485
24/01/2025	1,02%	0,47	46,48	46,40	46,00	46,48	138K	390
23/01/2025	0,17%	0,08	46,01	46,23	46,00	46,30	171K	400
22/01/2025	-0,15%	-0,07	45,93	46,00	45,30	46,29	350K	552
21/01/2025	0,00%	0,00	46,00	46,43	44,99	47,05	520K	925
20/01/2025	-0,76%	-0,35	46,00	46,82	45,99	47,00	260K	569
17/01/2025	-0,77%	-0,36	46,35	46,65	46,08	46,83	447K	604
16/01/2025	0,04%	0,02	46,71	46,83	46,67	47,00	171K	373
15/01/2025	0,24%	0,11	46,69	46,58	46,58	46,89	172K	383
14/01/2025	1,06%	0,49	46,58	46,10	46,00	46,73	282K	881
13/01/2025	0,17%	0,08	46,09	46,46	46,09	46,83	260K	639
10/01/2025	0,00%	0,00	46,01	46,23	45,97	46,61	285K	937
09/01/2025	-0,11%	-0,05	46,01	46,10	46,00	46,23	607K	1.786
08/01/2025	-0,30%	-0,14	46,06	46,20	45,95	46,92	314K	1.031
07/01/2025	1,99%	0,90	46,20	45,75	45,00	46,49	650K	932
06/01/2025	-0,02%	-0,01	45,30	45,75	44,96	45,75	209K	585
03/01/2025	-2,56%	-1,19	45,31	46,51	45,00	46,53	271K	798
02/01/2025	-1,36%	-0,64	46,50	45,50	44,75	47,00	453K	695
30/12/2024	2,26%	1,04	47,14	46,49	46,31	47,99	319K	765
27/12/2024	1,10%	0,50	46,10	46,06	46,06	46,45	168K	400
26/12/2024	1,33%	0,60	45,60	44,10	44,00	45,80	200K	519
23/12/2024	4,53%	1,95	45,00	43,31	42,53	45,00	419K	863
20/12/2024	2,50%	1,05	43,05	41,98	41,59	43,50	198K	568
19/12/2024	1,84%	0,76	42,00	41,22	41,05	42,01	493K	1.891
18/12/2024	-2,85%	-1,21	41,24	42,00	41,15	42,29	549K	1.825
17/12/2024	1,51%	0,63	42,45	41,82	41,00	42,48	970K	1.544
16/12/2024	-2,52%	-1,08	41,82	42,89	41,46	42,89	788K	2.229
13/12/2024	-1,38%	-0,60	42,90	43,00	42,46	43,30	842K	1.362
12/12/2024	-1,89%	-0,84	43,50	44,36	42,90	44,37	869K	1.880
11/12/2024	-1,31%	-0,59	44,34	44,70	43,60	45,01	897K	1.960
10/12/2024	-2,33%	-1,07	44,93	46,05	44,50	46,09	567K	1.325
09/12/2024	2,93%	1,31	46,00	45,25	44,69	46,09	806K	1.826
06/12/2024	-1,11%	-0,50	44,69	45,20	44,40	45,60	785K	3.154
05/12/2024	0,36%	0,16	45,19	44,41	44,40	45,19	694K	940
04/12/2024	-0,38%	-0,17	45,03	45,20	44,40	45,30	351K	914
03/12/2024	0,29%	0,13	45,20	45,07	44,39	45,31	493K	1.142
02/12/2024	-2,19%	-1,01	45,07	45,40	44,00	45,40	1M	1.477
29/11/2024	1,72%	0,78	46,08	45,30	44,40	46,08	505K	1.028
28/11/2024	-1,20%	-0,55	45,30	45,84	45,26	45,85	337K	752
27/11/2024	0,11%	0,05	45,85	46,23	45,24	46,23	378K	1.165
26/11/2024	0,46%	0,21	45,80	45,60	45,50	46,46	261K	732
25/11/2024	-1,26%	-0,58	45,59	45,48	45,05	46,32	457K	1.228
22/11/2024	8,71%	3,70	46,17	42,90	42,48	46,17	854K	1.039
21/11/2024	0,43%	0,18	42,47	42,50	42,29	42,95	269K	978
19/11/2024	0,02%	0,01	42,29	42,49	42,00	44,35	624K	1.644
18/11/2024	-0,21%	-0,09	42,28	42,50	42,27	42,51	439K	2.617
14/11/2024	-0,05%	-0,02	42,37	42,00	42,00	42,76	516K	1.128
13/11/2024	-1,46%	-0,63	42,39	43,15	42,21	43,15	533K	694
12/11/2024	-0,07%	-0,03	43,02	43,49	42,92	43,84	400K	757
11/11/2024	-2,89%	-1,28	43,05	44,50	42,99	44,50	461K	1.206
08/11/2024	0,07%	0,03	44,33	44,75	44,18	44,99	533K	1.508
07/11/2024	-0,54%	-0,24	44,30	44,52	44,15	44,54	1M	852
06/11/2024	-1,33%	-0,60	44,54	45,05	44,20	45,33	723K	992
05/11/2024	0,20%	0,09	45,14	45,51	45,05	45,99	248K	582
04/11/2024	-0,33%	-0,15	45,05	45,66	45,05	45,94	414K	880
01/11/2024	-2,59%	-1,20	45,20	45,58	44,90	45,60	766K	1.127
31/10/2024	-0,13%	-0,06	46,40	46,86	46,00	47,11	1M	2.110
30/10/2024	1,51%	0,69	46,46	45,81	45,81	46,71	686K	2.046
29/10/2024	0,46%	0,21	45,77	45,60	45,60	46,48	524K	1.378
28/10/2024	-0,20%	-0,09	45,56	46,11	45,03	46,90	1M	3.878
25/10/2024	-1,17%	-0,54	45,65	45,48	45,24	46,14	1M	1.757
24/10/2024	0,02%	0,01	46,19	46,88	46,00	46,88	556K	923
23/10/2024	-1,93%	-0,91	46,18	47,12	46,02	47,48	467K	1.428
22/10/2024	-0,44%	-0,21	47,09	47,51	47,02	47,69	539K	1.246
21/10/2024	-1,36%	-0,65	47,30	48,20	47,05	48,20	730K	979
18/10/2024	-0,99%	-0,48	47,95	48,38	47,80	48,45	556K	1.008
17/10/2024	-0,90%	-0,44	48,43	48,96	48,00	49,10	498K	657
16/10/2024	0,16%	0,08	48,87	48,12	48,12	49,38	443K	769
15/10/2024	-1,37%	-0,68	48,79	49,43	48,00	49,85	619K	2.158
14/10/2024	-0,10%	-0,05	49,47	49,77	49,43	50,01	574K	700
11/10/2024	-0,16%	-0,08	49,52	49,60	49,40	50,00	641K	2.375
10/10/2024	-0,52%	-0,26	49,60	50,13	49,55	50,13	637K	813
09/10/2024	-2,33%	-1,19	49,86	51,50	49,51	51,50	930K	1.319
08/10/2024	-0,27%	-0,14	51,05	51,70	51,00	51,96	585K	1.023
07/10/2024	-1,86%	-0,97	51,19	52,00	51,06	52,00	553K	787
04/10/2024	-0,55%	-0,29	52,16	52,46	52,00	52,60	338K	584
03/10/2024	0,44%	0,23	52,45	52,36	52,06	52,73	318K	558
02/10/2024	-0,70%	-0,37	52,22	52,59	52,04	52,59	322K	515
01/10/2024	-1,37%	-0,73	52,59	53,26	52,31	53,26	611K	628
30/09/2024	-0,34%	-0,18	53,32	53,94	53,02	53,94	311K	587
27/09/2024	0,21%	0,11	53,50	54,00	52,90	54,00	531K	714
26/09/2024	-0,37%	-0,20	53,39	53,99	52,78	54,20	786K	698
25/09/2024	0,04%	0,02	53,59	53,58	53,45	53,81	352K	463
24/09/2024	-0,07%	-0,04	53,57	54,17	53,20	54,17	426K	556
23/09/2024	-0,32%	-0,17	53,61	53,99	53,50	54,00	553K	502
20/09/2024	0,00%	0,00	53,78	54,09	53,60	54,10	421K	686
19/09/2024	-0,22%	-0,12	53,78	53,90	53,51	54,10	468K	466
18/09/2024	0,13%	0,07	53,90	53,99	53,72	53,99	325K	481
17/09/2024	-0,06%	-0,03	53,83	54,17	53,80	54,18	375K	566
16/09/2024	-0,63%	-0,34	53,86	54,20	53,86	54,27	430K	642
13/09/2024	0,71%	0,38	54,20	54,00	53,65	54,35	701K	789
12/09/2024	0,06%	0,03	53,82	54,17	53,31	54,17	330K	526
11/09/2024	-0,20%	-0,11	53,79	54,48	53,00	54,48	503K	685
10/09/2024	-0,85%	-0,46	53,90	54,48	53,51	54,48	362K	737
09/09/2024	1,04%	0,56	54,36	53,80	53,58	54,50	687K	779
06/09/2024	-0,66%	-0,36	53,80	54,34	53,55	54,65	568K	969
05/09/2024	-0,13%	-0,07	54,16	54,23	54,00	54,23	379K	686
04/09/2024	-0,15%	-0,08	54,23	54,33	54,04	54,74	647K	599
03/09/2024	0,00%	0,00	54,31	54,90	54,22	54,90	492K	478
02/09/2024	-2,36%	-1,31	54,31	54,89	54,20	54,97	876K	894
30/08/2024	0,47%	0,26	55,62	55,50	55,31	55,71	572K	1.134
29/08/2024	0,56%	0,31	55,36	55,19	55,05	55,50	576K	497
28/08/2024	-0,90%	-0,50	55,05	55,97	54,97	55,97	830K	724
27/08/2024	0,91%	0,50	55,55	55,50	54,98	55,79	645K	674
26/08/2024	0,04%	0,02	55,05	55,04	55,04	55,66	480K	635
23/08/2024	-0,36%	-0,20	55,03	55,38	54,95	55,59	309K	542
22/08/2024	-0,84%	-0,47	55,23	55,91	55,00	56,04	582K	542
21/08/2024	-0,77%	-0,43	55,70	56,10	55,70	56,40	446K	670
20/08/2024	0,81%	0,45	56,13	55,98	55,75	56,39	467K	384
19/08/2024	0,78%	0,43	55,68	55,26	55,00	56,00	565K	464
16/08/2024	0,45%	0,25	55,25	54,99	54,95	55,50	271K	378
15/08/2024	0,84%	0,46	55,00	54,50	54,30	55,00	203K	337
14/08/2024	0,63%	0,34	54,54	54,30	53,20	54,65	512K	521
13/08/2024	0,37%	0,20	54,20	54,28	54,18	54,28	151K	238
12/08/2024	-0,37%	-0,20	54,00	54,20	53,90	54,27	199K	406
09/08/2024	0,13%	0,07	54,20	54,28	53,94	54,28	609K	283
08/08/2024	0,33%	0,18	54,13	53,99	53,57	54,28	264K	742
07/08/2024	0,00%	0,00	53,95	53,95	53,62	54,27	226K	298
06/08/2024	0,50%	0,27	53,95	53,70	53,50	54,10	246K	240
05/08/2024	-0,57%	-0,31	53,68	54,52	52,99	54,52	304K	484
02/08/2024	-0,50%	-0,27	53,99	54,26	53,49	54,49	397K	509
01/08/2024	-1,33%	-0,73	54,26	54,26	54,01	54,26	206K	243
31/07/2024	0,18%	0,10	54,99	54,89	54,70	55,00	406K	351
30/07/2024	-0,18%	-0,10	54,89	54,80	54,72	54,99	276K	260
29/07/2024	0,02%	0,01	54,99	54,98	54,75	55,00	384K	249
26/07/2024	0,71%	0,39	54,98	54,60	54,55	54,99	281K	298
25/07/2024	-0,11%	-0,06	54,59	54,85	54,00	54,97	356K	347
24/07/2024	-0,09%	-0,05	54,65	54,31	54,31	54,75	158K	253
23/07/2024	-0,11%	-0,06	54,70	54,89	54,31	54,89	495K	318
22/07/2024	0,66%	0,36	54,76	54,40	54,04	55,00	303K	379
19/07/2024	0,42%	0,23	54,40	54,16	53,74	55,00	213K	213
18/07/2024	0,31%	0,17	54,17	54,10	53,00	54,40	439K	413
17/07/2024	0,19%	0,10	54,00	53,90	53,65	54,07	368K	303
16/07/2024	0,04%	0,02	53,90	53,90	53,78	53,90	294K	1.169
15/07/2024	-0,13%	-0,07	53,88	53,90	53,62	53,95	292K	386
12/07/2024	1,16%	0,62	53,95	53,33	53,32	54,19	197K	360
11/07/2024	-0,43%	-0,23	53,33	53,61	53,10	53,90	285K	396
10/07/2024	0,66%	0,35	53,56	53,22	53,00	53,90	379K	318
09/07/2024	0,02%	0,01	53,21	53,31	52,70	54,00	237K	404
08/07/2024	0,38%	0,20	53,20	53,10	52,70	53,27	311K	559
05/07/2024	-0,38%	-0,20	53,00	53,20	52,84	53,20	327K	324
04/07/2024	0,28%	0,15	53,20	53,16	52,99	53,99	192K	312
03/07/2024	0,74%	0,39	53,05	52,85	52,70	54,50	291K	331
02/07/2024	-0,88%	-0,47	52,66	53,43	52,20	53,44	452K	736
01/07/2024	-2,87%	-1,57	53,13	53,97	52,01	53,97	426K	599
28/06/2024	0,64%	0,35	54,70	54,46	54,37	54,89	373K	593
27/06/2024	0,85%	0,46	54,35	54,00	53,85	54,40	190K	309
26/06/2024	0,35%	0,19	53,89	53,40	53,40	53,99	208K	303
25/06/2024	0,09%	0,05	53,70	53,63	53,30	53,97	184K	325
24/06/2024	-0,07%	-0,04	53,65	53,68	53,18	53,90	220K	408
21/06/2024	2,31%	1,21	53,69	52,50	52,50	53,75	279K	304
20/06/2024	0,92%	0,48	52,48	52,12	52,10	52,88	334K	331
19/06/2024	-1,10%	-0,58	52,00	52,59	51,72	52,59	455K	493
18/06/2024	-0,21%	-0,11	52,58	52,60	52,29	52,69	329K	702
17/06/2024	0,19%	0,10	52,69	52,59	51,01	52,86	545K	766
14/06/2024	1,06%	0,55	52,59	52,04	51,85	52,63	476K	1.098
13/06/2024	-1,81%	-0,96	52,04	52,90	51,98	53,25	411K	2.474
12/06/2024	-0,28%	-0,15	53,00	53,27	53,00	53,50	340K	626
11/06/2024	-0,90%	-0,48	53,15	53,74	53,11	53,75	478K	503
10/06/2024	-0,33%	-0,18	53,63	53,85	53,04	53,95	297K	648
07/06/2024	0,41%	0,22	53,81	53,75	53,59	54,10	125K	305
06/06/2024	0,54%	0,29	53,59	53,41	53,41	53,87	250K	333
05/06/2024	-0,76%	-0,41	53,30	53,90	53,21	54,08	303K	462
04/06/2024	-0,46%	-0,25	53,71	53,92	53,71	54,00	211K	288
03/06/2024	-2,33%	-1,29	53,96	54,17	53,48	54,96	466K	737
31/05/2024	0,55%	0,30	55,25	55,00	54,96	55,50	364K	587
29/05/2024	0,13%	0,07	54,95	54,87	54,53	54,97	276K	1.868
28/05/2024	0,29%	0,16	54,88	54,72	54,32	54,88	366K	1.558
27/05/2024	1,02%	0,55	54,72	54,50	53,73	54,97	781K	627
24/05/2024	2,40%	1,27	54,17	53,30	53,10	55,90	803K	1.200
23/05/2024	0,11%	0,06	52,90	52,95	52,85	54,60	505K	478
22/05/2024	0,27%	0,14	52,84	52,76	52,74	52,95	256K	322
21/05/2024	0,13%	0,07	52,70	52,74	52,55	52,91	231K	369
20/05/2024	-0,13%	-0,07	52,63	52,70	52,00	52,95	389K	778
17/05/2024	0,32%	0,17	52,70	52,60	52,51	52,94	306K	369
16/05/2024	0,50%	0,26	52,53	52,38	52,28	52,59	257K	528
15/05/2024	0,11%	0,06	52,27	52,22	52,21	52,49	364K	567
14/05/2024	-0,59%	-0,31	52,21	52,50	52,12	52,50	207K	345
13/05/2024	-0,30%	-0,16	52,52	52,79	52,50	52,80	319K	435
10/05/2024	0,25%	0,13	52,68	52,66	52,60	52,94	123K	297
09/05/2024	0,34%	0,18	52,55	52,48	52,40	52,96	269K	523
08/05/2024	0,44%	0,23	52,37	52,21	52,12	52,47	292K	346
07/05/2024	0,21%	0,11	52,14	52,05	52,00	52,17	270K	329
06/05/2024	0,04%	0,02	52,03	52,09	52,01	52,11	389K	359
03/05/2024	0,10%	0,05	52,01	51,96	51,86	52,07	256K	308
02/05/2024	-1,59%	-0,84	51,96	51,68	51,65	52,10	314K	721
30/04/2024	0,04%	0,02	52,80	52,80	52,30	52,80	385K	517
29/04/2024	0,96%	0,50	52,78	52,29	52,29	52,79	313K	412
26/04/2024	0,06%	0,03	52,28	52,27	52,20	52,30	286K	284
25/04/2024	0,00%	0,00	52,25	52,35	52,15	52,39	261K	348
24/04/2024	0,44%	0,23	52,25	52,14	52,10	52,30	306K	198
23/04/2024	-0,25%	-0,13	52,02	52,17	52,02	52,38	230K	277
22/04/2024	0,33%	0,17	52,15	51,98	51,95	52,39	493K	395
19/04/2024	0,15%	0,08	51,98	52,00	51,51	52,43	510K	468
18/04/2024	0,97%	0,50	51,90	52,05	51,34	52,05	169K	271
17/04/2024	-1,36%	-0,71	51,40	52,13	51,37	52,30	477K	1.509
16/04/2024	-0,57%	-0,30	52,11	52,41	52,00	52,63	392K	1.582
15/04/2024	0,13%	0,07	52,41	52,35	52,25	52,70	347K	1.386
12/04/2024	0,10%	0,05	52,34	52,30	52,30	52,50	273K	736
11/04/2024	-0,08%	-0,04	52,29	52,32	52,24	52,40	273K	278
10/04/2024	0,29%	0,15	52,33	52,20	52,18	52,50	179K	348
09/04/2024	-0,59%	-0,31	52,18	52,49	52,15	52,50	311K	1.385
08/04/2024	0,40%	0,21	52,49	52,28	52,19	52,55	251K	542
05/04/2024	-0,40%	-0,21	52,28	52,49	51,80	52,63	507K	452
04/04/2024	-0,36%	-0,19	52,49	52,02	52,02	52,69	213K	299
03/04/2024	-0,23%	-0,12	52,68	52,84	51,95	53,17	421K	402
02/04/2024	1,09%	0,57	52,80	52,23	52,23	52,90	265K	291
01/04/2024	-0,80%	-0,42	52,23	51,94	51,94	52,50	396K	463
28/03/2024	1,25%	0,65	52,65	52,09	52,03	52,85	632K	489
27/03/2024	0,83%	0,43	52,00	52,69	51,50	52,69	730K	595
26/03/2024	0,17%	0,09	51,57	51,49	51,24	51,59	272K	305
25/03/2024	0,02%	0,01	51,48	51,47	51,12	51,72	532K	397
22/03/2024	-0,83%	-0,43	51,47	51,90	51,24	51,90	512K	509
21/03/2024	3,26%	1,64	51,90	50,22	50,00	52,10	1M	587
20/03/2024	0,52%	0,26	50,26	50,23	49,63	50,30	630K	847
19/03/2024	-0,60%	-0,30	50,00	50,17	49,48	50,30	2M	1.291
18/03/2024	0,62%	0,31	50,30	50,39	50,08	50,39	270K	410
15/03/2024	-0,36%	-0,18	49,99	50,17	49,99	50,38	344K	638
14/03/2024	0,14%	0,07	50,17	50,09	50,00	50,29	260K	442
13/03/2024	-0,10%	-0,05	50,10	50,14	49,89	50,14	279K	340
12/03/2024	-0,10%	-0,05	50,15	50,20	49,92	50,29	336K	416
11/03/2024	0,20%	0,10	50,20	50,20	50,11	50,30	325K	505
08/03/2024	-0,28%	-0,14	50,10	50,24	49,87	50,39	483K	735
07/03/2024	0,04%	0,02	50,24	50,22	50,00	50,31	271K	421
06/03/2024	0,02%	0,01	50,22	50,50	50,03	50,50	363K	377
05/03/2024	-0,48%	-0,24	50,21	50,46	50,02	50,50	383K	2.325
04/03/2024	0,96%	0,48	50,45	49,78	49,78	50,50	325K	450
01/03/2024	-0,56%	-0,28	49,97	49,53	49,53	50,47	650K	2.188
29/02/2024	0,20%	0,10	50,25	50,20	49,25	50,75	2M	3.424
28/02/2024	0,24%	0,12	50,15	50,10	50,00	50,49	359K	775
27/02/2024	-0,50%	-0,25	50,03	50,28	50,00	50,60	1M	988
26/02/2024	-2,18%	-1,12	50,28	51,39	50,00	51,39	1M	1.549
23/02/2024	-0,52%	-0,27	51,40	51,73	51,00	51,92	991K	1.122
22/02/2024	-1,43%	-0,75	51,67	52,42	51,15	52,50	1M	1.128
21/02/2024	0,48%	0,25	52,42	52,17	52,00	52,43	311K	626
20/02/2024	-0,29%	-0,15	52,17	52,35	52,13	52,73	547K	783
19/02/2024	-0,06%	-0,03	52,32	52,36	52,29	53,00	771K	965
16/02/2024	-0,87%	-0,46	52,35	52,81	52,20	53,00	761K	1.082
15/02/2024	-0,55%	-0,29	52,81	53,10	52,65	53,30	855K	2.055
14/02/2024	-0,43%	-0,23	53,10	53,30	52,99	53,69	3M	834
09/02/2024	-0,60%	-0,32	53,33	53,65	53,29	53,80	452K	1.786
08/02/2024	-0,96%	-0,52	53,65	54,17	53,50	54,19	775K	2.044
07/02/2024	-0,29%	-0,16	54,17	54,24	54,16	54,71	292K	527
06/02/2024	-1,34%	-0,74	54,33	55,06	54,10	55,06	863K	781
05/02/2024	0,13%	0,07	55,07	55,00	54,50	55,58	708K	715
02/02/2024	-0,16%	-0,09	55,00	55,30	54,60	55,32	496K	1.519
01/02/2024	-1,10%	-0,61	55,09	55,21	54,72	55,40	702K	1.525
31/01/2024	-0,71%	-0,40	55,70	56,10	55,70	56,50	392K	583
30/01/2024	-0,18%	-0,10	56,10	56,23	56,03	56,49	385K	1.026
29/01/2024	-0,11%	-0,06	56,20	56,25	55,71	56,50	806K	1.880
26/01/2024	1,50%	0,83	56,26	55,45	55,45	56,50	641K	2.090
25/01/2024	0,24%	0,13	55,43	55,30	55,16	56,50	1M	1.582
24/01/2024	0,58%	0,32	55,30	55,00	54,95	55,30	408K	896
23/01/2024	-0,58%	-0,32	54,98	54,95	54,95	55,34	620K	991
22/01/2024	0,55%	0,30	55,30	55,00	54,99	55,44	811K	1.965
19/01/2024	-0,11%	-0,06	55,00	55,42	54,60	55,42	662K	1.819
18/01/2024	-0,20%	-0,11	55,06	55,17	54,72	55,44	511K	1.418
17/01/2024	-0,24%	-0,13	55,17	55,30	55,00	55,52	514K	1.317
16/01/2024	-0,05%	-0,03	55,30	55,33	55,23	55,70	375K	1.622
15/01/2024	0,00%	0,00	55,33	55,43	55,30	55,56	528K	1.723
12/01/2024	0,42%	0,23	55,33	55,10	55,01	55,43	418K	1.812
11/01/2024	-0,58%	-0,32	55,10	55,43	54,89	55,43	536K	1.677
10/01/2024	0,09%	0,05	55,42	55,88	55,00	56,28	812K	935
09/01/2024	-0,54%	-0,30	55,37	55,70	55,27	55,92	841K	2.534
08/01/2024	-0,23%	-0,13	55,67	55,80	55,20	56,00	752K	2.264
05/01/2024	0,70%	0,39	55,80	55,99	55,30	56,28	582K	2.071
04/01/2024	-1,65%	-0,93	55,41	56,34	55,40	56,90	941K	2.335
03/01/2024	-1,28%	-0,73	56,34	56,74	55,43	56,74	609K	879
02/01/2024	-0,75%	-0,43	57,07	56,25	54,90	57,10	1M	2.612
28/12/2023	-0,33%	-0,19	57,50	58,16	57,35	58,53	1M	1.286
27/12/2023	0,94%	0,54	57,69	57,15	57,03	58,14	447K	1.730
26/12/2023	1,89%	1,06	57,15	56,30	56,18	57,50	2M	887
22/12/2023	0,61%	0,34	56,09	55,75	55,75	56,30	442K	778
21/12/2023	0,52%	0,29	55,75	56,00	55,28	56,28	461K	680
20/12/2023	1,04%	0,57	55,46	54,89	54,89	56,59	838K	688
19/12/2023	-0,11%	-0,06	54,89	55,00	54,75	55,44	579K	649
18/12/2023	0,88%	0,48	54,95	54,48	54,48	55,06	3M	528
15/12/2023	2,58%	1,37	54,47	53,10	53,10	54,50	396K	596
14/12/2023	0,19%	0,10	53,10	53,10	52,96	53,10	353K	498
13/12/2023	-0,04%	-0,02	53,00	53,31	52,79	53,50	548K	508
12/12/2023	-0,15%	-0,08	53,02	53,46	52,90	53,46	504K	555
11/12/2023	-1,85%	-1,00	53,10	54,10	53,00	54,14	941K	2.023
08/12/2023	-0,55%	-0,30	54,10	54,40	54,02	54,40	1M	693
07/12/2023	-0,37%	-0,20	54,40	54,61	54,35	54,94	463K	654
06/12/2023	-1,18%	-0,65	54,60	55,26	54,60	55,26	482K	691
05/12/2023	-0,18%	-0,10	55,25	55,35	55,00	55,50	719K	614
04/12/2023	0,58%	0,32	55,35	55,29	55,05	55,41	2M	464
01/12/2023	-1,73%	-0,97	55,03	56,10	54,92	56,77	1M	1.592
30/11/2023	0,09%	0,05	56,00	56,96	55,91	56,98	1M	802
29/11/2023	-0,36%	-0,20	55,95	56,51	55,75	56,58	787K	689
28/11/2023	-1,84%	-1,05	56,15	57,20	56,00	57,21	1M	835
27/11/2023	-1,26%	-0,73	57,20	58,01	56,50	58,48	553K	756
24/11/2023	-0,41%	-0,24	57,93	58,17	57,30	58,17	420K	455
23/11/2023	-0,22%	-0,13	58,17	58,30	57,37	58,78	538K	549
22/11/2023	0,02%	0,01	58,30	58,32	58,29	58,72	399K	518
21/11/2023	0,50%	0,29	58,29	58,00	57,75	58,84	688K	649
20/11/2023	2,75%	1,55	58,00	56,50	56,47	58,00	965K	1.553
17/11/2023	1,00%	0,56	56,45	56,03	56,03	56,46	356K	464
16/11/2023	-0,57%	-0,32	55,89	56,45	55,35	56,81	634K	1.485
14/11/2023	0,05%	0,03	56,21	56,18	55,35	56,50	707K	1.251
13/11/2023	-0,39%	-0,22	56,18	56,40	55,50	56,97	792K	768
10/11/2023	0,09%	0,05	56,40	56,37	56,00	56,40	306K	432
09/11/2023	0,20%	0,11	56,35	56,40	56,01	56,40	321K	540
08/11/2023	0,18%	0,10	56,24	56,14	56,10	56,51	445K	554
07/11/2023	0,27%	0,15	56,14	56,00	55,99	56,55	265K	477
06/11/2023	-0,52%	-0,29	55,99	56,50	55,80	56,64	689K	851
03/11/2023	-0,48%	-0,27	56,28	56,55	56,02	56,55	557K	573
01/11/2023	-1,99%	-1,15	56,55	57,00	55,61	57,15	949K	1.719
31/10/2023	-3,75%	-2,25	57,70	60,25	57,19	60,29	2M	2.056
30/10/2023	0,00%	0,00	59,95	59,95	59,40	60,37	417K	880
27/10/2023	-1,33%	-0,81	59,95	59,97	59,32	59,99	860K	1.366
26/10/2023	-0,61%	-0,37	60,76	61,13	60,70	61,58	498K	2.115
25/10/2023	-0,44%	-0,27	61,13	61,41	61,00	62,14	408K	1.522
24/10/2023	-0,76%	-0,47	61,40	61,91	61,36	62,23	482K	987
23/10/2023	-0,23%	-0,14	61,87	62,00	61,68	62,64	481K	754
20/10/2023	-0,32%	-0,20	62,01	62,10	62,00	62,29	333K	1.467
19/10/2023	0,03%	0,02	62,21	62,10	62,05	62,55	342K	708
18/10/2023	-0,21%	-0,13	62,19	62,30	62,01	62,74	358K	561
17/10/2023	-0,13%	-0,08	62,32	62,50	62,25	62,99	626K	2.376
16/10/2023	0,00%	0,00	62,40	62,51	62,10	62,99	502K	694
13/10/2023	-0,22%	-0,14	62,40	63,10	62,40	63,10	530K	555
11/10/2023	-0,21%	-0,13	62,54	63,61	62,00	63,61	710K	757
10/10/2023	0,03%	0,02	62,67	62,79	62,40	63,11	1M	885
09/10/2023	-0,21%	-0,13	62,65	62,85	62,37	63,20	413K	753
06/10/2023	0,43%	0,27	62,78	62,52	62,52	63,00	331K	666
05/10/2023	-1,20%	-0,76	62,51	63,27	61,85	63,99	2M	2.784
04/10/2023	-0,57%	-0,36	63,27	63,81	63,11	63,81	691K	1.244
03/10/2023	0,20%	0,13	63,63	64,16	63,30	64,16	393K	672
02/10/2023	-3,33%	-2,19	63,50	65,39	63,00	65,39	969K	1.033
29/09/2023	0,81%	0,53	65,69	65,88	65,00	66,17	1M	3.283
28/09/2023	0,18%	0,12	65,16	66,20	65,10	66,20	816K	1.025
27/09/2023	-4,56%	-3,11	65,04	68,25	63,25	68,25	3M	4.420
26/09/2023	-0,64%	-0,44	68,15	68,47	68,00	68,60	348K	441
25/09/2023	0,28%	0,19	68,59	68,41	67,70	68,82	475K	577
22/09/2023	-1,99%	-1,39	68,40	69,78	67,60	69,78	836K	1.482
21/09/2023	2,11%	1,44	69,79	68,35	68,25	70,05	729K	3.194
20/09/2023	-0,36%	-0,25	68,35	68,62	67,94	69,06	909K	2.188
19/09/2023	-0,06%	-0,04	68,60	68,65	68,17	68,66	340K	1.136
18/09/2023	0,65%	0,44	68,64	68,20	68,01	68,97	451K	1.136
15/09/2023	-1,16%	-0,80	68,20	68,50	67,99	69,00	474K	1.054
14/09/2023	0,50%	0,34	69,00	68,27	68,27	69,09	421K	1.033
13/09/2023	-0,46%	-0,32	68,66	69,37	68,04	69,40	362K	489
12/09/2023	1,47%	1,00	68,98	68,00	67,63	68,99	377K	570
11/09/2023	1,16%	0,78	67,98	67,37	67,20	68,40	508K	1.876
08/09/2023	1,36%	0,90	67,20	66,34	66,30	67,28	220K	469
06/09/2023	-0,06%	-0,04	66,30	66,37	66,00	66,37	314K	543
05/09/2023	0,53%	0,35	66,34	65,99	65,84	66,37	292K	455
04/09/2023	0,24%	0,16	65,99	66,39	65,78	66,49	761K	1.643
01/09/2023	-3,43%	-2,34	65,83	68,25	65,46	68,25	1M	1.622
31/08/2023	-1,20%	-0,83	68,17	69,32	66,00	69,32	2M	2.843
30/08/2023	-0,03%	-0,02	69,00	69,57	67,73	69,79	1M	2.291
29/08/2023	-1,44%	-1,01	69,02	70,24	69,02	70,24	723K	916
28/08/2023	-0,30%	-0,21	70,03	70,23	69,85	70,23	238K	382
25/08/2023	-0,87%	-0,62	70,24	70,86	69,92	70,91	730K	520
24/08/2023	-0,27%	-0,19	70,86	71,05	70,70	71,25	401K	1.802
23/08/2023	0,08%	0,06	71,05	70,99	70,74	71,65	624K	785
22/08/2023	-0,42%	-0,30	70,99	71,30	70,51	71,73	612K	1.961
21/08/2023	-1,48%	-1,07	71,29	72,90	70,94	72,90	523K	544
18/08/2023	-0,69%	-0,50	72,36	72,86	71,82	73,48	798K	733
17/08/2023	1,05%	0,76	72,86	72,09	71,74	73,35	277K	1.147
16/08/2023	0,17%	0,12	72,10	71,98	71,00	72,50	2M	1.571
15/08/2023	0,81%	0,58	71,98	71,40	71,40	72,00	417K	1.115
14/08/2023	0,07%	0,05	71,40	71,42	71,13	71,55	515K	1.180
11/08/2023	0,54%	0,38	71,35	71,50	70,52	71,55	944K	1.161
10/08/2023	1,46%	1,02	70,97	69,96	69,96	71,14	362K	526
09/08/2023	0,00%	0,00	69,95	70,00	69,80	71,17	1M	3.837
08/08/2023	0,29%	0,20	69,95	69,75	69,53	70,06	566K	970
07/08/2023	1,17%	0,81	69,75	69,04	68,94	69,84	2M	1.106
04/08/2023	-0,85%	-0,59	68,94	70,60	68,05	70,60	998K	2.595
03/08/2023	-0,01%	-0,01	69,53	69,90	68,62	69,90	605K	1.560
02/08/2023	-0,52%	-0,36	69,54	70,00	68,53	70,99	535K	1.056
01/08/2023	-2,33%	-1,67	69,90	70,81	69,45	71,28	368K	921
31/07/2023	0,94%	0,67	71,57	71,05	70,29	71,75	999K	2.640
28/07/2023	0,82%	0,58	70,90	70,40	70,00	71,10	516K	893
27/07/2023	0,76%	0,53	70,32	70,09	69,79	70,58	278K	780
26/07/2023	1,14%	0,79	69,79	69,20	68,60	70,03	621K	923
25/07/2023	-0,09%	-0,06	69,00	69,50	68,52	70,10	798K	745
24/07/2023	-1,43%	-1,00	69,06	70,89	69,06	71,00	695K	1.434
21/07/2023	0,30%	0,21	70,06	70,25	69,69	71,00	414K	693
20/07/2023	-0,80%	-0,56	69,85	70,30	69,70	70,76	673K	706
19/07/2023	-0,55%	-0,39	70,41	70,79	70,27	71,10	838K	739
18/07/2023	-0,45%	-0,32	70,80	71,25	70,22	71,25	612K	663
17/07/2023	0,04%	0,03	71,12	71,16	70,54	71,70	468K	872
14/07/2023	0,14%	0,10	71,09	71,10	70,95	71,95	297K	1.333
13/07/2023	-0,03%	-0,02	70,99	71,06	70,96	71,77	173K	1.104
12/07/2023	0,75%	0,53	71,01	70,48	70,47	71,43	374K	462
11/07/2023	-2,03%	-1,46	70,48	71,92	70,01	71,96	851K	923
10/07/2023	-0,06%	-0,04	71,94	71,97	70,91	71,97	717K	713
07/07/2023	1,48%	1,05	71,98	71,03	70,90	72,00	265K	748
06/07/2023	-0,57%	-0,41	70,93	71,34	70,50	71,67	272K	664
05/07/2023	-0,78%	-0,56	71,34	73,34	70,26	73,62	731K	910
04/07/2023	1,84%	1,30	71,90	71,00	71,00	72,68	328K	372
03/07/2023	-0,35%	-0,25	70,60	69,99	69,39	71,05	472K	648
30/06/2023	1,14%	0,80	70,85	71,20	69,51	71,49	583K	706
29/06/2023	0,79%	0,55	70,05	69,50	69,50	70,14	512K	284
28/06/2023	0,38%	0,26	69,50	69,00	69,00	70,20	478K	479
27/06/2023	-0,47%	-0,33	69,24	69,57	68,98	70,32	435K	572
26/06/2023	0,00%	0,00	69,57	69,57	69,03	70,00	489K	559
23/06/2023	1,86%	1,27	69,57	68,82	68,33	69,77	234K	345
22/06/2023	0,12%	0,08	68,30	67,78	67,51	68,40	342K	481
21/06/2023	-0,19%	-0,13	68,22	68,35	67,51	68,39	564K	1.944
20/06/2023	1,06%	0,72	68,35	67,63	66,90	68,47	345K	493
19/06/2023	1,21%	0,81	67,63	67,64	66,99	68,84	502K	1.061
16/06/2023	0,81%	0,54	66,82	66,31	66,31	67,97	607K	757
15/06/2023	-3,76%	-2,59	66,28	68,47	65,66	69,51	1M	2.386
14/06/2023	3,77%	2,50	68,87	66,37	66,00	68,87	276K	642
13/06/2023	1,17%	0,77	66,37	65,60	65,56	66,70	382K	700
12/06/2023	0,49%	0,32	65,60	65,75	65,20	65,75	273K	669
09/06/2023	1,21%	0,78	65,28	65,00	64,87	65,76	339K	806
07/06/2023	2,35%	1,48	64,50	63,93	63,36	65,94	496K	688
06/06/2023	-0,80%	-0,51	63,02	63,70	62,91	64,40	822K	1.401
05/06/2023	-0,97%	-0,62	63,53	64,50	62,61	64,65	949K	1.757
02/06/2023	0,80%	0,51	64,15	63,64	63,64	64,35	339K	910
01/06/2023	-1,15%	-0,74	63,64	63,95	63,50	63,95	218K	703
31/05/2023	-0,23%	-0,15	64,38	64,54	64,11	64,83	276K	569
30/05/2023	-0,26%	-0,17	64,53	64,71	63,63	65,26	294K	893
29/05/2023	-0,29%	-0,19	64,70	64,90	63,91	65,86	513K	712
26/05/2023	2,46%	1,56	64,89	64,60	63,35	65,23	514K	1.057
25/05/2023	-1,71%	-1,10	63,33	64,50	62,78	65,11	888K	7.696
24/05/2023	1,90%	1,20	64,43	63,86	63,44	67,00	870K	2.412
23/05/2023	1,17%	0,73	63,23	62,55	62,41	63,25	424K	1.107
22/05/2023	0,43%	0,27	62,50	62,30	62,09	62,75	549K	576
19/05/2023	-0,11%	-0,07	62,23	62,91	61,76	62,91	703K	1.275
18/05/2023	0,00%	0,00	62,30	62,20	61,66	62,96	726K	1.223
17/05/2023	0,50%	0,31	62,30	62,65	62,00	62,65	261K	583
16/05/2023	2,43%	1,47	61,99	60,80	60,76	62,29	477K	874
15/05/2023	1,41%	0,84	60,52	59,97	59,71	60,60	1M	1.777
12/05/2023	-0,20%	-0,12	59,68	59,74	59,22	60,01	697K	1.091
11/05/2023	0,00%	0,00	59,80	59,85	59,40	60,17	444K	1.017
10/05/2023	-0,78%	-0,47	59,80	60,27	58,53	60,27	1M	2.362
09/05/2023	0,42%	0,25	60,27	60,09	60,00	60,42	470K	808
08/05/2023	-0,61%	-0,37	60,02	60,39	59,95	60,46	400K	848
05/05/2023	0,95%	0,57	60,39	59,98	59,52	60,49	428K	1.290
04/05/2023	-0,13%	-0,08	59,82	60,00	59,45	60,00	421K	1.700
03/05/2023	0,15%	0,09	59,90	59,80	59,51	60,15	194K	529
02/05/2023	-0,68%	-0,41	59,81	59,97	59,40	60,80	453K	1.167
28/04/2023	-0,23%	-0,14	60,22	60,39	59,80	60,39	2M	2.206
27/04/2023	0,12%	0,07	60,36	60,39	60,08	60,39	150K	461
26/04/2023	-0,17%	-0,10	60,29	60,39	59,97	60,50	376K	525
25/04/2023	0,25%	0,15	60,39	60,11	60,11	60,50	224K	645
24/04/2023	0,74%	0,44	60,24	59,81	59,81	60,50	210K	376
20/04/2023	-0,53%	-0,32	59,80	60,26	59,25	60,49	682K	650
19/04/2023	-0,40%	-0,24	60,12	60,40	60,10	60,46	455K	392
18/04/2023	0,10%	0,06	60,36	60,35	60,17	60,46	289K	422
17/04/2023	-0,02%	-0,01	60,30	60,30	60,18	60,50	179K	381
14/04/2023	-0,26%	-0,16	60,31	60,47	59,01	60,50	549K	410
13/04/2023	-0,03%	-0,02	60,47	60,49	60,16	60,50	194K	241
12/04/2023	0,23%	0,14	60,49	60,35	60,15	60,50	461K	259
11/04/2023	0,84%	0,50	60,35	59,85	59,85	60,92	220K	349
10/04/2023	0,40%	0,24	59,85	59,62	59,62	60,48	368K	308
06/04/2023	0,22%	0,13	59,61	59,74	59,51	59,74	163K	247
05/04/2023	-0,32%	-0,19	59,48	59,74	59,31	59,74	377K	287
04/04/2023	-0,12%	-0,07	59,67	59,74	59,62	59,74	127K	267
03/04/2023	-2,07%	-1,26	59,74	60,12	59,35	60,65	592K	446
31/03/2023	0,59%	0,36	61,00	61,08	60,42	61,08	338K	389
30/03/2023	1,07%	0,64	60,64	60,00	60,00	61,10	237K	239
29/03/2023	-1,12%	-0,68	60,00	60,68	59,50	61,08	554K	1.059
28/03/2023	-0,18%	-0,11	60,68	60,79	60,44	60,84	263K	388
27/03/2023	0,16%	0,10	60,79	60,69	60,68	61,47	257K	263
24/03/2023	0,07%	0,04	60,69	60,70	60,47	60,82	211K	232
23/03/2023	-1,09%	-0,67	60,65	61,98	60,57	62,00	301K	303
22/03/2023	-0,57%	-0,35	61,32	60,98	60,98	61,58	177K	357
21/03/2023	0,36%	0,22	61,67	62,15	60,39	62,15	1M	391
20/03/2023	0,57%	0,35	61,45	61,10	61,10	61,71	137K	259
17/03/2023	0,16%	0,10	61,10	61,00	60,70	61,43	229K	247
16/03/2023	-1,17%	-0,72	61,00	62,00	60,07	62,65	627K	596
15/03/2023	-0,50%	-0,31	61,72	62,03	61,10	62,03	745K	218
14/03/2023	1,16%	0,71	62,03	61,32	61,00	62,73	703K	467
13/03/2023	-2,74%	-1,73	61,32	63,06	61,00	64,35	555K	2.011
10/03/2023	0,03%	0,02	63,05	63,03	62,35	64,62	502K	440
09/03/2023	-0,58%	-0,37	63,03	63,40	62,67	63,75	211K	285
08/03/2023	1,23%	0,77	63,40	62,64	62,35	63,95	218K	309
07/03/2023	0,71%	0,44	62,63	62,20	61,97	62,85	355K	402
06/03/2023	0,86%	0,53	62,19	61,67	61,60	62,87	346K	325
03/03/2023	0,77%	0,47	61,66	61,62	61,19	61,67	213K	252
02/03/2023	-0,34%	-0,21	61,19	61,39	60,55	61,50	282K	454
01/03/2023	-1,98%	-1,24	61,40	61,12	61,12	62,29	677K	506
28/02/2023	1,18%	0,73	62,64	61,91	61,91	62,98	357K	365
27/02/2023	-0,75%	-0,47	61,91	62,30	61,91	63,66	471K	515
24/02/2023	-0,48%	-0,30	62,38	62,69	62,03	64,00	530K	399
23/02/2023	0,29%	0,18	62,68	62,50	62,46	62,81	342K	223
22/02/2023	0,66%	0,41	62,50	62,09	62,09	62,69	156K	230
17/02/2023	-0,50%	-0,31	62,09	62,41	61,51	62,72	561K	557
16/02/2023	-0,95%	-0,60	62,40	63,06	62,23	63,75	391K	557
15/02/2023	0,00%	0,00	63,00	63,01	62,88	63,38	257K	293
14/02/2023	-0,83%	-0,53	63,00	63,53	63,00	63,80	338K	333
13/02/2023	0,30%	0,19	63,53	63,34	63,16	63,67	225K	272
10/02/2023	0,32%	0,20	63,34	63,14	63,10	63,35	305K	472
09/02/2023	-0,25%	-0,16	63,14	63,30	62,96	63,40	154K	296
08/02/2023	-0,47%	-0,30	63,30	63,59	62,74	63,60	346K	524
07/02/2023	-0,86%	-0,55	63,60	64,15	63,26	64,84	357K	449
06/02/2023	-2,33%	-1,53	64,15	65,72	64,00	65,97	584K	700
03/02/2023	-0,03%	-0,02	65,68	65,70	65,52	66,44	124K	252
02/02/2023	0,00%	0,00	65,70	65,70	65,51	65,99	138K	266
01/02/2023	-0,98%	-0,65	65,70	66,00	65,37	66,00	269K	437
31/01/2023	-0,45%	-0,30	66,35	66,65	66,00	67,83	587K	1.713
30/01/2023	-0,06%	-0,04	66,65	66,69	66,36	66,74	555K	824
27/01/2023	-0,01%	-0,01	66,69	66,69	66,57	66,70	320K	733
26/01/2023	0,15%	0,10	66,70	66,60	66,51	67,00	317K	426
25/01/2023	0,00%	0,00	66,60	66,60	66,51	66,60	338K	615
24/01/2023	-0,08%	-0,05	66,60	66,65	66,35	66,87	401K	508
23/01/2023	-0,37%	-0,25	66,65	66,90	66,40	66,90	368K	636
20/01/2023	-0,15%	-0,10	66,90	67,00	66,70	67,00	340K	470
19/01/2023	-0,30%	-0,20	67,00	67,34	66,80	67,35	424K	496
18/01/2023	-0,28%	-0,19	67,20	67,63	67,00	67,84	281K	612
17/01/2023	0,15%	0,10	67,39	67,30	67,25	67,85	331K	547
16/01/2023	-0,87%	-0,59	67,29	68,09	67,00	68,09	407K	559
13/01/2023	0,65%	0,44	67,88	67,45	67,43	68,00	179K	353
12/01/2023	1,02%	0,68	67,44	66,76	66,76	67,57	190K	370
11/01/2023	0,33%	0,22	66,76	66,54	66,54	67,42	250K	408
10/01/2023	-0,08%	-0,05	66,54	66,35	66,35	66,98	246K	503
09/01/2023	-0,16%	-0,11	66,59	66,95	66,50	66,97	347K	628
06/01/2023	-0,07%	-0,05	66,70	67,20	66,69	67,66	195K	357
05/01/2023	0,57%	0,38	66,75	67,13	66,40	67,14	194K	353
04/01/2023	-1,15%	-0,77	66,37	67,58	66,35	67,58	355K	1.087
03/01/2023	-0,07%	-0,05	67,14	67,18	66,30	67,20	533K	603
02/01/2023	-3,25%	-2,26	67,19	68,02	66,00	68,12	1M	1.825
29/12/2022	2,24%	1,52	69,45	68,00	67,20	69,45	826K	673
28/12/2022	0,49%	0,33	67,93	67,74	67,60	68,28	187K	324
27/12/2022	-1,74%	-1,20	67,60	68,82	67,31	68,82	1M	1.140
26/12/2022	1,19%	0,81	68,80	68,94	68,07	68,94	309K	656
23/12/2022	0,31%	0,21	67,99	67,79	67,78	68,55	212K	734
22/12/2022	-0,46%	-0,31	67,78	68,09	67,55	68,09	308K	407
21/12/2022	-0,12%	-0,08	68,09	68,10	67,75	68,10	368K	550
20/12/2022	-0,23%	-0,16	68,17	68,33	67,51	68,95	916K	846
19/12/2022	-0,12%	-0,08	68,33	68,41	68,28	68,73	247K	1.057
16/12/2022	-0,68%	-0,47	68,41	68,10	68,03	68,94	210K	563
15/12/2022	0,64%	0,44	68,88	68,51	68,15	69,70	383K	531
14/12/2022	-0,70%	-0,48	68,44	68,94	68,20	69,94	145K	419
13/12/2022	-0,19%	-0,13	68,92	69,49	68,55	69,49	168K	465
12/12/2022	-1,29%	-0,90	69,05	69,94	68,81	69,99	177K	843
09/12/2022	1,22%	0,84	69,95	69,06	68,80	69,95	289K	338
08/12/2022	-1,27%	-0,89	69,11	70,00	69,01	70,00	307K	807
07/12/2022	0,63%	0,44	70,00	69,56	69,54	70,00	459K	756
06/12/2022	-0,56%	-0,39	69,56	70,00	69,54	70,00	508K	701
05/12/2022	-0,07%	-0,05	69,95	70,00	69,50	70,49	313K	622
02/12/2022	0,43%	0,30	70,00	70,66	69,51	70,68	224K	366
01/12/2022	-1,55%	-1,10	69,70	70,50	69,36	70,50	576K	829
30/11/2022	-0,85%	-0,61	70,80	71,41	70,38	72,00	1M	2.214
29/11/2022	-0,32%	-0,23	71,41	71,69	70,50	72,99	422K	794
28/11/2022	-0,01%	-0,01	71,64	71,65	71,61	72,24	123K	381
25/11/2022	0,76%	0,54	71,65	71,11	71,11	71,98	170K	453
24/11/2022	0,00%	0,00	71,11	71,12	70,24	72,11	410K	598
23/11/2022	-1,28%	-0,92	71,11	71,50	71,10	72,00	190K	525
22/11/2022	0,36%	0,26	72,03	72,99	71,55	72,99	283K	407
21/11/2022	-0,32%	-0,23	71,77	72,99	71,60	72,99	239K	433
18/11/2022	-1,37%	-1,00	72,00	73,00	71,90	73,00	446K	748
17/11/2022	0,00%	0,00	73,00	73,87	71,10	74,26	350K	485
16/11/2022	-1,35%	-1,00	73,00	75,46	73,00	75,46	328K	465
14/11/2022	1,16%	0,85	74,00	73,20	72,84	74,50	197K	271
11/11/2022	-1,10%	-0,81	73,15	74,49	73,15	74,49	2M	1.069
10/11/2022	-1,78%	-1,34	73,96	75,31	73,96	76,37	545K	1.299
09/11/2022	0,40%	0,30	75,30	75,00	74,64	75,70	594K	1.183
08/11/2022	-0,12%	-0,09	75,00	75,09	74,75	75,09	362K	847
07/11/2022	0,15%	0,11	75,09	75,00	74,90	76,10	922K	1.839
04/11/2022	-0,04%	-0,03	74,98	75,00	74,65	75,54	457K	1.110
03/11/2022	1,35%	1,00	75,01	74,68	74,50	75,11	389K	986
01/11/2022	-2,61%	-1,98	74,01	75,00	73,29	75,78	973K	1.513
31/10/2022	-0,01%	-0,01	75,99	75,41	73,51	76,68	662K	1.377
28/10/2022	-1,27%	-0,98	76,00	76,98	74,02	77,00	1M	2.529
27/10/2022	-1,31%	-1,02	76,98	77,97	76,66	78,40	617K	1.790
26/10/2022	-1,17%	-0,92	78,00	79,14	77,04	79,14	581K	1.252
25/10/2022	-0,70%	-0,56	78,92	79,92	78,55	79,92	529K	1.726
24/10/2022	0,34%	0,27	79,48	79,22	79,02	79,76	432K	1.283
21/10/2022	-0,49%	-0,39	79,21	79,99	79,15	79,99	388K	1.111
20/10/2022	0,13%	0,10	79,60	79,40	79,18	79,79	469K	1.190
19/10/2022	-0,03%	-0,02	79,50	79,52	79,20	80,00	422K	1.803
18/10/2022	-0,20%	-0,16	79,52	79,98	79,22	80,00	489K	2.723
17/10/2022	0,48%	0,38	79,68	79,29	79,00	80,00	544K	1.832
14/10/2022	0,03%	0,02	79,30	80,69	79,20	80,69	409K	1.095
13/10/2022	0,10%	0,08	79,28	79,27	79,20	80,47	445K	1.712
11/10/2022	-0,79%	-0,63	79,20	79,81	79,20	80,49	481K	1.676
10/10/2022	0,35%	0,28	79,83	79,87	79,11	79,98	323K	1.043
07/10/2022	0,00%	0,00	79,55	79,50	79,25	80,75	631K	1.372
06/10/2022	0,38%	0,30	79,55	78,34	78,34	79,60	582K	1.610
05/10/2022	-0,56%	-0,45	79,25	79,70	79,00	79,96	463K	1.542
04/10/2022	0,25%	0,20	79,70	79,50	79,50	80,29	599K	1.706
03/10/2022	0,54%	0,43	79,50	79,63	79,10	80,49	483K	1.846
30/09/2022	-0,54%	-0,43	79,07	79,88	78,84	80,87	761K	3.124
29/09/2022	-0,97%	-0,78	79,50	80,99	79,19	80,99	638K	1.764
28/09/2022	1,24%	0,98	80,28	80,11	79,20	80,89	475K	1.661
27/09/2022	-2,10%	-1,70	79,30	81,00	79,20	81,00	589K	1.836
26/09/2022	1,29%	1,03	81,00	80,00	79,19	81,00	2M	2.635
23/09/2022	0,52%	0,41	79,97	80,32	79,60	81,30	289K	769
22/09/2022	1,04%	0,82	79,56	80,00	78,62	80,29	436K	732
21/09/2022	-1,86%	-1,49	78,74	80,39	78,48	80,49	564K	1.315
20/09/2022	2,60%	2,03	80,23	78,56	78,22	80,25	634K	1.044
19/09/2022	-1,51%	-1,20	78,20	79,40	77,95	79,41	1M	13.960
16/09/2022	1,47%	1,15	79,40	78,35	78,24	79,64	227K	680
15/09/2022	-0,15%	-0,12	78,25	77,63	77,11	78,35	392K	1.224
14/09/2022	0,04%	0,03	78,37	78,34	76,94	78,72	1M	2.429
13/09/2022	-0,84%	-0,66	78,34	79,00	76,11	79,17	942K	1.796
12/09/2022	-1,01%	-0,81	79,00	79,75	77,26	79,75	995K	5.171
09/09/2022	-0,24%	-0,19	79,81	80,00	79,30	80,06	402K	954
08/09/2022	0,55%	0,44	80,00	79,80	79,41	80,00	886K	1.068
06/09/2022	0,65%	0,51	79,56	79,58	79,10	79,72	228K	700
05/09/2022	-0,90%	-0,72	79,05	79,75	77,96	80,00	2M	3.224
02/09/2022	0,00%	0,00	79,77	79,97	79,24	80,57	337K	873
01/09/2022	-0,29%	-0,23	79,77	80,22	79,26	80,32	301K	784
31/08/2022	-1,60%	-1,30	80,00	81,85	78,05	82,00	1M	3.646
30/08/2022	1,41%	1,13	81,30	80,17	80,17	81,89	261K	417
29/08/2022	0,04%	0,03	80,17	80,13	79,80	80,50	261K	511
26/08/2022	-0,05%	-0,04	80,14	79,97	79,12	80,90	804K	1.123
25/08/2022	0,24%	0,19	80,18	79,98	79,07	80,80	448K	1.054
24/08/2022	-0,01%	-0,01	79,99	80,00	79,15	80,00	1M	1.054
23/08/2022	0,00%	0,00	80,00	80,00	79,85	80,00	204K	508
22/08/2022	0,23%	0,18	80,00	79,82	78,85	80,00	412K	861
19/08/2022	0,91%	0,72	79,82	79,26	78,63	79,82	272K	828
18/08/2022	0,69%	0,54	79,10	79,00	77,69	79,35	434K	922
17/08/2022	0,14%	0,11	78,56	78,50	78,21	78,87	262K	710
16/08/2022	2,16%	1,66	78,45	76,80	76,79	79,71	545K	1.699
15/08/2022	1,31%	0,99	76,79	76,50	75,56	77,85	459K	1.059
12/08/2022	0,49%	0,37	75,80	75,90	74,54	76,09	358K	994
11/08/2022	1,34%	1,00	75,43	74,43	74,10	75,68	526K	1.489
10/08/2022	1,68%	1,23	74,43	73,20	73,06	74,43	315K	1.771
09/08/2022	0,51%	0,37	73,20	72,89	72,60	73,24	280K	1.779
08/08/2022	0,18%	0,13	72,83	72,71	72,01	73,05	514K	946
05/08/2022	-0,30%	-0,22	72,70	72,96	72,54	73,09	498K	474
04/08/2022	0,11%	0,08	72,92	72,85	72,56	73,18	990K	1.738
03/08/2022	-0,05%	-0,04	72,84	73,15	72,11	73,15	589K	1.308
02/08/2022	0,66%	0,48	72,88	73,58	71,78	73,58	399K	486
01/08/2022	-2,82%	-2,10	72,40	74,62	72,17	74,82	550K	610
29/07/2022	1,39%	1,02	74,50	73,32	73,32	74,61	298K	365
28/07/2022	-0,10%	-0,07	73,48	73,55	73,30	73,55	144K	205
27/07/2022	-0,18%	-0,13	73,55	73,67	73,13	73,77	232K	246
26/07/2022	0,56%	0,41	73,68	73,84	73,20	73,84	166K	230
25/07/2022	-0,41%	-0,30	73,27	73,56	73,25	73,93	311K	380
22/07/2022	-1,25%	-0,93	73,57	74,50	73,09	74,50	467K	462
21/07/2022	-0,67%	-0,50	74,50	74,73	74,20	74,99	200K	445
20/07/2022	0,67%	0,50	75,00	74,50	74,36	75,00	753K	516
19/07/2022	0,09%	0,07	74,50	74,88	73,99	74,88	452K	388
18/07/2022	-0,76%	-0,57	74,43	74,98	74,00	74,98	184K	406
15/07/2022	1,35%	1,00	75,00	73,99	72,99	75,09	1M	2.206
14/07/2022	0,14%	0,10	74,00	73,99	73,65	74,00	232K	343
13/07/2022	-0,67%	-0,50	73,90	74,31	73,67	74,31	183K	327
12/07/2022	0,00%	0,00	74,40	74,40	74,00	74,40	158K	304
11/07/2022	0,04%	0,03	74,40	74,35	73,80	74,40	181K	411
08/07/2022	0,60%	0,44	74,37	73,93	73,82	74,43	248K	278
07/07/2022	0,12%	0,09	73,93	73,84	73,65	74,40	581K	795
06/07/2022	-0,11%	-0,08	73,84	73,92	73,65	74,49	287K	562
05/07/2022	-1,88%	-1,42	73,92	75,53	73,52	75,97	2M	5.571
04/07/2022	0,08%	0,06	75,34	75,39	74,90	75,68	378K	350
01/07/2022	-1,58%	-1,21	75,28	76,25	74,58	76,25	441K	443
30/06/2022	0,59%	0,45	76,49	76,04	75,00	76,49	1M	927
29/06/2022	0,21%	0,16	76,04	75,89	75,37	76,57	1M	561
28/06/2022	-0,18%	-0,14	75,88	76,02	75,50	76,02	617K	335
27/06/2022	-0,33%	-0,25	76,02	76,27	76,00	76,50	484K	430
24/06/2022	-0,30%	-0,23	76,27	76,20	76,00	76,73	723K	337
23/06/2022	-0,71%	-0,55	76,50	77,05	76,15	77,10	198K	250
22/06/2022	-0,45%	-0,35	77,05	77,60	76,67	77,60	162K	161
21/06/2022	0,44%	0,34	77,40	77,46	76,93	77,46	176K	278
20/06/2022	0,25%	0,19	77,06	77,44	76,69	77,44	125K	222
17/06/2022	-0,56%	-0,43	76,87	77,30	76,33	77,36	334K	334
15/06/2022	0,53%	0,41	77,30	76,89	76,89	77,34	59K	148
14/06/2022	-0,25%	-0,19	76,89	76,26	76,26	77,34	206K	424
13/06/2022	-0,22%	-0,17	77,08	77,23	75,03	77,59	662K	656
10/06/2022	0,00%	0,00	77,25	77,25	77,00	77,67	585K	379
09/06/2022	-0,04%	-0,03	77,25	77,29	77,10	77,30	379K	278
08/06/2022	-0,66%	-0,51	77,28	77,85	77,00	77,90	829K	1.351
07/06/2022	-0,14%	-0,11	77,79	77,65	77,54	78,00	328K	409
06/06/2022	-0,92%	-0,72	77,90	78,81	77,50	78,95	729K	719
03/06/2022	-0,74%	-0,59	78,62	78,52	78,50	80,00	736K	745
02/06/2022	0,53%	0,42	79,21	78,81	78,81	79,90	203K	356
01/06/2022	-1,88%	-1,51	78,79	80,30	78,79	80,30	275K	357
31/05/2022	0,43%	0,34	80,30	79,82	79,73	80,47	170K	178
30/05/2022	-0,03%	-0,02	79,96	79,97	79,66	80,09	131K	191
27/05/2022	0,36%	0,29	79,98	79,69	79,38	80,00	321K	360
26/05/2022	0,31%	0,25	79,69	79,45	78,94	79,70	466K	320
25/05/2022	-0,09%	-0,07	79,44	79,77	79,11	79,77	204K	314
24/05/2022	0,29%	0,23	79,51	79,28	79,00	79,78	291K	392
23/05/2022	0,37%	0,29	79,28	78,98	78,45	79,90	1M	951
20/05/2022	-0,72%	-0,57	78,99	79,70	78,40	79,78	337K	380
19/05/2022	-0,10%	-0,08	79,56	79,65	79,21	79,70	96K	246
18/05/2022	0,24%	0,19	79,64	79,78	78,83	79,78	411K	702
17/05/2022	-0,40%	-0,32	79,45	79,79	79,00	79,79	89K	153
16/05/2022	1,06%	0,84	79,77	79,10	78,40	79,79	436K	550
13/05/2022	0,39%	0,31	78,93	78,55	78,55	78,99	57K	129
12/05/2022	0,28%	0,22	78,62	78,40	78,18	78,94	70K	163
11/05/2022	-0,75%	-0,59	78,40	77,56	77,56	78,95	135K	228
10/05/2022	0,47%	0,37	78,99	78,00	77,45	79,47	582K	921
09/05/2022	-0,20%	-0,16	78,62	78,79	77,80	78,79	390K	517
06/05/2022	-1,20%	-0,96	78,78	79,79	77,84	79,79	920K	4.213
05/05/2022	-0,04%	-0,03	79,74	79,75	78,89	79,78	554K	1.783
04/05/2022	-0,06%	-0,05	79,77	79,89	79,10	80,36	607K	2.262
03/05/2022	1,17%	0,92	79,82	78,90	78,56	81,00	2M	2.212
02/05/2022	-1,62%	-1,30	78,90	79,94	77,38	79,94	1M	1.623
29/04/2022	-0,34%	-0,27	80,20	80,45	79,54	80,95	1M	3.001
28/04/2022	-0,91%	-0,74	80,47	81,91	79,53	82,00	1M	5.763
27/04/2022	0,69%	0,56	81,21	80,66	80,65	81,68	555K	866
26/04/2022	-0,41%	-0,33	80,65	82,04	80,65	82,12	2M	2.294
25/04/2022	0,10%	0,08	80,98	81,00	80,31	82,97	754K	1.374
22/04/2022	-0,01%	-0,01	80,90	81,14	79,99	81,44	2M	15.313
20/04/2022	0,86%	0,69	80,91	81,90	79,02	81,90	2M	8.583
19/04/2022	-4,72%	-3,97	80,22	84,38	80,15	84,38	3M	9.027
18/04/2022	0,74%	0,62	84,19	83,98	80,15	84,48	633K	608
14/04/2022	0,58%	0,48	83,57	82,81	81,76	84,92	700K	978
13/04/2022	1,60%	1,31	83,09	82,39	82,00	83,80	246K	314
12/04/2022	-0,45%	-0,37	81,78	82,16	81,78	85,94	742K	381
11/04/2022	2,25%	1,81	82,15	81,12	80,46	83,56	619K	460
08/04/2022	0,42%	0,34	80,34	80,00	80,00	81,65	628K	847
07/04/2022	1,41%	1,11	80,00	79,32	79,01	80,11	648K	1.755
06/04/2022	-1,41%	-1,13	78,89	80,71	78,02	80,88	994K	5.824
05/04/2022	-1,49%	-1,21	80,02	81,24	80,02	81,80	608K	975
04/04/2022	0,43%	0,35	81,23	81,22	80,36	81,48	525K	873
01/04/2022	-0,19%	-0,15	80,88	80,01	78,88	81,91	492K	774
31/03/2022	1,10%	0,88	81,03	80,99	79,18	81,03	1M	1.287
30/03/2022	-4,00%	-3,34	80,15	83,79	79,02	83,79	603K	583
29/03/2022	3,93%	3,16	83,49	80,32	80,31	83,80	144K	340
28/03/2022	0,27%	0,22	80,33	81,33	80,00	84,94	404K	323
25/03/2022	0,74%	0,59	80,11	79,52	78,91	81,35	305K	164
24/03/2022	0,16%	0,13	79,52	79,95	78,47	81,36	2M	709
23/03/2022	0,75%	0,59	79,39	78,84	78,47	79,98	1M	647
22/03/2022	2,76%	2,12	78,80	78,01	76,69	78,85	286K	959
21/03/2022	-1,31%	-1,02	76,68	77,01	76,67	78,19	1M	3.892
18/03/2022	0,39%	0,30	77,70	77,40	75,50	79,00	690K	2.530
17/03/2022	1,44%	1,10	77,40	76,31	74,44	77,40	523K	506
16/03/2022	0,07%	0,05	76,30	76,98	76,02	76,98	1M	1.758
15/03/2022	-0,09%	-0,07	76,25	76,68	76,02	77,00	272K	444
14/03/2022	-0,50%	-0,38	76,32	76,70	76,02	77,00	510K	1.038
11/03/2022	-0,42%	-0,32	76,70	76,81	76,49	77,10	241K	485
10/03/2022	-0,17%	-0,13	77,02	77,45	76,39	77,96	630K	188
09/03/2022	-0,13%	-0,10	77,15	78,25	77,00	78,25	171K	163
08/03/2022	0,59%	0,45	77,25	76,80	76,51	77,98	282K	316
07/03/2022	-0,40%	-0,31	76,80	77,11	76,43	77,49	305K	349
04/03/2022	-0,70%	-0,54	77,11	77,65	74,91	77,98	442K	557
03/03/2022	1,64%	1,25	77,65	77,15	76,50	78,95	204K	301
02/03/2022	-1,05%	-0,81	76,40	77,00	76,05	77,20	256K	154
25/02/2022	-2,27%	-1,79	77,21	79,22	77,00	79,22	427K	216
24/02/2022	-0,98%	-0,78	79,00	76,00	75,00	79,25	563K	329
23/02/2022	3,07%	2,38	79,78	77,40	77,40	79,85	2M	148
22/02/2022	0,35%	0,27	77,40	77,15	75,80	77,72	200K	146
21/02/2022	0,17%	0,13	77,13	77,00	75,50	77,42	323K	267
18/02/2022	2,65%	1,99	77,00	75,52	75,52	77,42	167K	171
17/02/2022	0,09%	0,07	75,01	75,16	74,20	75,85	1M	475
16/02/2022	0,79%	0,59	74,94	74,35	74,19	75,97	469K	911
15/02/2022	-0,60%	-0,45	74,35	75,23	74,13	76,47	419K	967
14/02/2022	-1,51%	-1,15	74,80	77,28	74,21	77,28	1M	1.334
11/02/2022	-0,26%	-0,20	75,95	76,15	75,61	76,94	223K	446
10/02/2022	-0,04%	-0,03	76,15	76,33	75,33	76,33	152K	426
09/02/2022	0,44%	0,33	76,18	75,91	75,08	76,50	785K	897
08/02/2022	-0,75%	-0,57	75,85	76,40	75,85	77,00	1M	1.840
07/02/2022	-1,77%	-1,38	76,42	77,80	75,80	77,80	950K	996
04/02/2022	-0,85%	-0,67	77,80	78,43	75,22	78,78	1M	558
03/02/2022	0,04%	0,03	78,47	78,44	77,22	78,89	921K	1.199
02/02/2022	0,87%	0,68	78,44	78,18	77,79	79,87	2M	1.145
01/02/2022	0,08%	0,06	77,76	77,54	76,70	78,24	1M	1.663
31/01/2022	-0,89%	-0,70	77,70	78,22	77,04	78,48	4M	918
28/01/2022	1,29%	1,00	78,40	78,50	76,37	78,50	521K	812
27/01/2022	1,84%	1,40	77,40	75,78	75,10	78,92	919K	1.142
26/01/2022	-1,00%	-0,77	76,00	76,75	74,11	76,75	694K	2.848
25/01/2022	-1,48%	-1,15	76,77	76,97	75,21	77,69	1M	2.870
24/01/2022	-0,70%	-0,55	77,92	78,88	75,02	79,97	2M	3.233
21/01/2022	-0,75%	-0,59	78,47	79,27	77,52	79,30	1M	2.482
20/01/2022	-0,33%	-0,26	79,06	78,51	78,04	79,96	483K	320
19/01/2022	1,02%	0,80	79,32	81,10	78,02	82,00	1M	1.067
18/01/2022	6,35%	4,69	78,52	78,76	78,05	81,00	4M	5.878
17/01/2022	-3,29%	-2,51	73,83	76,32	73,82	76,34	387K	412
14/01/2022	3,18%	2,35	76,34	73,98	73,49	76,42	247K	406
13/01/2022	-1,35%	-1,01	73,99	75,00	73,21	76,50	605K	1.387
12/01/2022	3,01%	2,19	75,00	72,85	72,70	75,00	409K	529
11/01/2022	-2,40%	-1,79	72,81	75,90	72,81	75,90	789K	760
10/01/2022	1,65%	1,21	74,60	73,41	72,57	75,78	562K	737
07/01/2022	1,16%	0,84	73,39	73,99	72,80	74,50	410K	1.148
06/01/2022	-0,74%	-0,54	72,55	73,09	72,15	75,12	498K	2.070
05/01/2022	-3,55%	-2,69	73,09	75,78	72,62	76,00	377K	370
04/01/2022	0,44%	0,33	75,78	75,45	73,50	76,00	412K	453
03/01/2022	2,65%	1,95	75,45	74,50	72,01	75,45	611K	396
30/12/2021	1,27%	0,92	73,50	73,50	72,57	73,97	196K	295
29/12/2021	-0,26%	-0,19	72,58	71,50	71,26	73,84	245K	322
28/12/2021	2,49%	1,77	72,77	70,27	70,11	72,79	493K	494
27/12/2021	2,44%	1,69	71,00	70,04	69,00	71,00	435K	478
23/12/2021	-0,46%	-0,32	69,31	70,37	69,25	70,37	319K	725
22/12/2021	-1,12%	-0,79	69,63	70,42	69,62	70,50	322K	633
21/12/2021	-0,58%	-0,41	70,42	71,00	69,82	71,20	295K	433
20/12/2021	1,37%	0,96	70,83	69,90	69,50	71,10	277K	227
17/12/2021	-0,04%	-0,03	69,87	69,90	69,20	70,28	381K	280
16/12/2021	-0,85%	-0,60	69,90	69,90	69,20	71,96	1M	565
15/12/2021	-2,08%	-1,50	70,50	72,39	69,20	72,39	2M	661
14/12/2021	1,45%	1,03	72,00	71,99	71,02	72,49	198K	423
13/12/2021	0,30%	0,21	70,97	71,00	69,72	72,00	363K	1.694
10/12/2021	-1,35%	-0,97	70,76	71,73	69,15	72,13	556K	1.866
09/12/2021	0,25%	0,18	71,73	72,48	70,06	72,48	599K	1.794
08/12/2021	0,77%	0,55	71,55	72,72	71,01	72,72	253K	959
07/12/2021	1,43%	1,00	71,00	71,40	70,00	72,96	616K	968
06/12/2021	-2,04%	-1,46	70,00	71,46	68,97	71,46	538K	1.455
03/12/2021	5,10%	3,47	71,46	70,02	68,25	71,50	204K	467
02/12/2021	-0,16%	-0,11	67,99	68,23	67,50	71,07	585K	1.227
01/12/2021	-1,03%	-0,71	68,10	68,20	67,50	70,29	533K	660
30/11/2021	-2,47%	-1,74	68,81	70,99	68,81	71,41	2M	862
29/11/2021	-0,63%	-0,45	70,55	71,00	70,11	71,41	154K	220
26/11/2021	0,00%	0,00	71,00	72,65	70,10	72,76	466K	311
25/11/2021	0,62%	0,44	71,00	70,60	70,32	73,00	535K	318
24/11/2021	-1,96%	-1,41	70,56	71,97	70,17	72,97	304K	211
23/11/2021	1,57%	1,11	71,97	73,60	69,00	73,60	337K	235
22/11/2021	-3,87%	-2,85	70,86	73,71	70,00	73,71	445K	312
19/11/2021	0,03%	0,02	73,71	73,69	72,71	73,75	92K	235
18/11/2021	-0,04%	-0,03	73,69	73,72	73,01	73,74	63K	56
17/11/2021	0,04%	0,03	73,72	73,75	72,02	73,75	328K	803
16/11/2021	0,27%	0,20	73,69	74,35	73,03	74,35	228K	168
12/11/2021	-0,01%	-0,01	73,49	74,35	72,72	74,35	157K	555
11/11/2021	-0,26%	-0,19	73,50	73,69	71,65	74,00	379K	641
10/11/2021	0,27%	0,20	73,69	73,49	71,51	73,99	474K	502
09/11/2021	-1,36%	-1,01	73,49	74,90	72,50	74,90	403K	670
08/11/2021	0,63%	0,47	74,50	74,07	72,50	74,80	388K	902
05/11/2021	1,41%	1,03	74,03	74,08	73,72	74,29	113K	184
04/11/2021	-1,35%	-1,00	73,00	74,99	73,00	75,35	1M	427
03/11/2021	0,64%	0,47	74,00	75,49	72,16	75,49	758K	413
01/11/2021	-0,64%	-0,47	73,53	73,39	69,30	73,84	375K	606
29/10/2021	0,20%	0,15	74,00	73,75	72,50	74,47	355K	560
28/10/2021	1,86%	1,35	73,85	72,99	72,99	74,50	949K	439
27/10/2021	0,00%	0,00	72,50	72,50	71,55	73,20	456K	512
26/10/2021	-1,36%	-1,00	72,50	73,47	72,00	73,48	176K	784
25/10/2021	-0,38%	-0,28	73,50	73,77	72,71	73,80	394K	973
22/10/2021	1,77%	1,28	73,78	72,50	72,48	73,78	160K	156
21/10/2021	-0,29%	-0,21	72,50	73,00	72,00	73,94	586K	342
20/10/2021	-1,76%	-1,30	72,71	74,50	72,51	74,64	2M	703
19/10/2021	0,01%	0,01	74,01	74,51	73,09	74,69	1M	210
18/10/2021	-1,33%	-1,00	74,00	75,91	73,98	75,91	877K	700
15/10/2021	-0,62%	-0,47	75,00	75,99	73,95	76,00	1M	785
14/10/2021	-0,71%	-0,54	75,47	76,03	74,01	76,38	2M	1.977
13/10/2021	-1,29%	-0,99	76,01	78,70	76,00	78,70	1M	799
11/10/2021	-0,48%	-0,37	77,00	77,00	76,25	80,16	547K	1.587
08/10/2021	-0,22%	-0,17	77,37	78,00	76,25	78,00	822K	2.615
07/10/2021	-1,08%	-0,85	77,54	79,77	77,51	80,30	616K	360
06/10/2021	-0,77%	-0,61	78,39	79,95	78,31	80,68	847K	2.571
05/10/2021	-0,63%	-0,50	79,00	81,00	79,00	81,47	76K	101
04/10/2021	0,00%	0,00	79,50	79,50	79,50	81,88	26K	75
01/10/2021	-1,85%	-1,50	79,50	80,14	79,50	83,25	22K	68
30/09/2021	3,18%	2,50	81,00	79,45	78,71	81,02	344K	246
29/09/2021	-0,63%	-0,50	78,50	79,87	78,19	80,33	695K	1.305
28/09/2021	-1,23%	-0,98	79,00	79,96	78,00	80,30	203K	164
27/09/2021	-	-	79,98	78,98	78,00	81,46	1M	4.630

Date,Open,High,Low,Close,Volume
08-Sep-26,65.00,65.49,63.50,64.67,246106
04-Sep-26,65.50,65.50,63.50,65.00,964443
03-Sep-26,65.60,65.60,65.18,65.60,68889
02-Sep-26,65.38,65.51,65.07,65.51,106968
01-Sep-26,64.60,65.39,64.35,65.38,284697
31-Aug-26,64.30,65.02,64.30,65.00,175409
28-Aug-26,64.13,65.50,64.13,64.90,430651
27-Aug-26,65.60,65.60,64.47,65.10,335981
26-Aug-26,64.51,65.60,64.03,65.60,379831
25-Aug-26,63.60,65.00,63.00,64.50,1191331
24-Aug-26,63.30,64.00,60.80,63.60,375146
21-Aug-26,61.25,64.60,60.05,64.60,862763
20-Aug-26,61.00,61.84,61.00,61.25,465034
19-Aug-26,59.35,61.10,59.35,61.09,527463
18-Aug-26,58.71,59.35,58.71,59.35,1729421
17-Aug-26,60.00,60.00,58.70,59.32,103512
14-Aug-26,60.49,60.49,58.70,60.00,147464
13-Aug-26,59.10,60.49,58.93,60.49,419296
12-Aug-26,59.20,60.00,58.72,60.00,304666
11-Aug-26,59.78,59.78,58.70,59.20,338042
10-Aug-26,58.90,59.48,58.90,58.90,119511
07-Aug-26,58.80,59.56,58.80,58.90,70076
06-Aug-26,60.00,60.00,58.64,59.94,232249
05-Aug-26,59.98,60.00,58.10,60.00,355754
04-Aug-26,59.90,60.00,58.07,60.00,102170
03-Aug-26,60.62,61.00,58.84,59.90,170584
31-Jul-26,60.00,61.00,59.02,61.00,296010
30-Jul-26,57.00,60.00,57.00,60.00,418414
29-Jul-26,59.44,59.44,57.34,57.34,69750
28-Jul-26,58.80,59.50,57.68,59.49,90482
27-Jul-26,58.21,58.74,57.04,58.70,333730
24-Jul-26,59.35,59.40,58.25,59.40,74946
23-Jul-26,59.36,59.88,59.30,59.32,22548
22-Jul-26,61.19,61.19,59.81,60.57,392535
21-Jul-26,60.00,61.29,60.00,60.80,199940
20-Jul-26,61.14,61.20,60.56,61.10,281267
17-Jul-26,61.00,61.14,60.32,61.14,163318
16-Jul-26,59.29,61.00,59.29,61.00,215223
15-Jul-26,57.01,61.00,57.01,61.00,348290
14-Jul-26,56.49,57.30,56.49,57.01,138891
13-Jul-26,56.18,56.67,55.90,56.48,541312
10-Jul-26,56.50,56.57,56.17,56.18,1456586
09-Jul-26,56.83,57.35,56.00,56.50,73192
08-Jul-26,59.62,59.88,57.04,57.40,242398
07-Jul-26,60.42,60.45,59.71,59.80,1193372
06-Jul-26,59.72,60.85,59.72,60.85,132844
03-Jul-26,60.27,60.30,59.85,59.90,237700
02-Jul-26,59.54,60.46,59.05,60.46,334225
01-Jul-26,60.08,60.35,59.70,59.72,165750
30-Jun-26,60.68,61.00,60.39,60.39,193145
29-Jun-26,60.39,61.00,60.39,60.39,182639
26-Jun-26,61.05,61.12,60.39,60.39,198707
25-Jun-26,60.61,61.05,60.40,61.05,146700
24-Jun-26,60.79,60.80,60.39,60.80,254925
23-Jun-26,60.81,60.81,60.40,60.79,110117
22-Jun-26,60.81,60.81,60.39,60.81,245160
19-Jun-26,61.04,61.04,60.45,60.80,124655
18-Jun-26,60.98,61.00,60.42,61.00,63243
17-Jun-26,60.98,61.05,60.40,60.99,56755
16-Jun-26,61.00,61.00,60.41,61.00,97847
15-Jun-26,60.39,61.01,60.39,61.01,214221
12-Jun-26,60.81,61.00,60.39,61.00,260236
11-Jun-26,60.44,61.00,60.12,61.00,313203
10-Jun-26,60.21,61.03,60.13,60.44,347047
09-Jun-26,60.30,60.50,59.24,60.40,361543
08-Jun-26,60.67,60.68,58.90,60.49,602304
05-Jun-26,59.91,60.66,59.50,60.66,188565
03-Jun-26,60.10,60.38,59.50,60.10,305352
02-Jun-26,60.10,60.43,60.10,60.10,145095
01-Jun-26,60.59,60.60,60.00,60.10,248811
29-May-26,60.86,61.12,60.55,61.12,216795
28-May-26,60.85,61.06,60.73,61.05,140735
27-May-26,60.81,61.04,60.45,61.04,181005
26-May-26,60.81,61.00,60.45,61.00,238518
25-May-26,61.00,61.00,60.39,61.00,219033
22-May-26,60.76,61.00,60.60,61.00,161735
21-May-26,60.76,61.17,60.76,61.00,306508
20-May-26,60.84,61.23,60.76,60.76,716870
19-May-26,60.81,60.97,60.76,60.84,482429
18-May-26,60.76,61.30,60.76,61.00,656994
15-May-26,61.61,62.25,60.99,61.80,212616
14-May-26,60.60,61.80,60.60,61.80,401338
13-May-26,60.60,61.09,60.60,60.77,119009
12-May-26,60.60,60.90,60.60,60.70,332366
11-May-26,60.85,61.33,60.60,60.65,165514
08-May-26,60.03,60.85,60.02,60.85,310089
07-May-26,60.56,61.05,60.00,60.50,591133
06-May-26,61.18,61.50,60.21,61.00,289792
05-May-26,62.37,62.40,61.05,61.18,172066
04-May-26,62.00,62.50,60.50,62.40,1386614
30-Apr-26,62.50,62.80,62.24,62.80,7168401
29-Apr-26,62.89,63.14,61.31,62.50,15237467
28-Apr-26,61.21,62.89,61.05,62.89,422686
27-Apr-26,61.51,61.51,61.16,61.51,257759
24-Apr-26,61.51,61.78,61.51,61.78,236556
23-Apr-26,61.51,61.85,61.51,61.56,126810
22-Apr-26,61.86,61.88,61.50,61.88,455355
20-Apr-26,61.51,62.00,61.50,62.00,279896
17-Apr-26,61.50,61.81,61.50,61.81,132297
16-Apr-26,61.68,61.69,61.50,61.50,104389
15-Apr-26,61.50,61.70,61.50,61.70,209245
14-Apr-26,61.50,61.62,61.50,61.60,10189772
13-Apr-26,61.60,61.60,61.50,61.59,204804
10-Apr-26,61.49,61.70,61.02,61.64,150873
09-Apr-26,61.37,61.53,60.61,61.49,178278
08-Apr-26,60.50,61.99,60.16,61.99,224991
07-Apr-26,60.44,60.53,60.18,60.50,99330
06-Apr-26,60.51,60.98,60.16,60.79,400158
02-Apr-26,60.50,60.99,60.00,60.99,216631
01-Apr-26,60.05,60.50,60.00,60.50,263097
31-Mar-26,59.94,61.00,59.94,61.00,172850
30-Mar-26,60.15,60.15,59.56,59.94,101123
27-Mar-26,59.40,60.00,59.40,60.00,28034999
26-Mar-26,59.40,60.57,59.35,59.99,28276395
25-Mar-26,59.40,59.64,59.40,59.64,498752
24-Mar-26,59.31,59.64,59.27,59.64,252970
23-Mar-26,59.20,60.08,59.01,59.90,512814
20-Mar-26,59.88,59.88,59.20,59.61,503233
19-Mar-26,59.63,60.00,59.40,60.00,314904
18-Mar-26,60.00,60.00,59.60,60.00,115370
17-Mar-26,59.60,60.00,59.60,60.00,258172
16-Mar-26,59.61,60.08,59.60,60.00,351414
13-Mar-26,59.52,60.05,59.50,60.00,339052
12-Mar-26,59.50,60.03,59.50,60.03,170741
11-Mar-26,59.99,60.01,59.61,60.00,280698
10-Mar-26,59.75,60.00,59.51,60.00,180976
09-Mar-26,61.10,61.10,59.50,59.75,182079
06-Mar-26,60.01,61.10,59.64,61.10,412654
05-Mar-26,60.71,61.00,60.00,61.00,468066
04-Mar-26,59.21,61.00,59.21,61.00,2203487
03-Mar-26,59.20,59.85,59.20,59.53,202809
02-Mar-26,60.05,60.95,59.11,59.20,481340
27-Feb-26,59.03,61.06,58.85,60.05,446851
26-Feb-26,59.00,59.20,58.51,59.03,315395
25-Feb-26,58.68,59.00,58.50,59.00,204468
24-Feb-26,58.54,59.11,58.54,58.68,112804
23-Feb-26,58.41,58.87,58.41,58.54,548675
20-Feb-26,58.40,58.79,58.40,58.79,352781
19-Feb-26,58.00,58.70,58.00,58.40,526931
18-Feb-26,56.71,58.20,56.71,58.00,307032
13-Feb-26,54.40,57.29,54.30,57.29,1401259
12-Feb-26,54.38,54.38,53.98,54.30,58553
11-Feb-26,53.99,54.39,53.99,54.39,1720627
10-Feb-26,54.00,54.37,53.98,54.14,151475
09-Feb-26,53.98,54.30,53.98,54.30,792914
06-Feb-26,54.20,54.39,54.07,54.25,271005
05-Feb-26,54.09,54.20,53.98,54.20,186510
04-Feb-26,53.44,54.19,53.44,54.10,160404
03-Feb-26,53.52,54.05,53.46,53.98,235984
02-Feb-26,53.67,54.01,53.02,54.01,5229681
30-Jan-26,54.09,54.40,54.01,54.01,368949
29-Jan-26,54.20,54.20,54.01,54.01,238253
28-Jan-26,53.50,54.40,53.50,54.40,291702
27-Jan-26,52.92,53.80,52.90,53.80,279826
26-Jan-26,52.83,53.00,52.83,52.92,321307
23-Jan-26,53.00,53.01,52.83,52.93,223246
22-Jan-26,53.02,53.10,52.63,53.10,404742
21-Jan-26,52.50,53.02,52.50,53.02,546467
20-Jan-26,52.70,52.90,52.50,52.80,91194
19-Jan-26,52.70,52.70,52.50,52.70,185151
16-Jan-26,52.50,52.69,52.46,52.69,195917
15-Jan-26,52.65,52.70,52.50,52.70,132328
14-Jan-26,52.15,52.65,52.00,52.65,162879
13-Jan-26,51.59,52.19,51.59,52.19,94251
12-Jan-26,52.48,52.48,51.59,51.70,393204
09-Jan-26,52.43,53.29,52.00,52.50,196673
08-Jan-26,51.61,53.50,51.59,53.50,297603
07-Jan-26,51.59,52.00,51.59,52.00,440250
06-Jan-26,51.59,51.66,51.59,51.59,153736
05-Jan-26,51.07,52.00,51.07,51.59,255578
02-Jan-26,51.93,52.64,51.12,51.59,189240
30-Dec-25,52.35,53.00,51.72,52.99,227191
29-Dec-25,53.12,53.33,52.35,52.35,730027
26-Dec-25,52.40,53.39,52.00,53.39,230296
23-Dec-25,52.79,52.79,52.31,52.43,113912
22-Dec-25,52.50,52.51,52.35,52.38,231986
19-Dec-25,52.56,52.56,52.00,52.50,273717
18-Dec-25,52.01,52.47,51.43,52.47,363003
17-Dec-25,51.74,52.05,51.66,51.69,33073
16-Dec-25,51.71,53.00,51.51,52.00,2540995
15-Dec-25,52.00,52.00,51.30,52.00,897485
12-Dec-25,51.95,52.03,51.48,52.00,432704
11-Dec-25,51.80,52.54,51.03,52.00,502985
10-Dec-25,52.14,52.51,51.88,52.10,347529
09-Dec-25,51.91,52.41,51.50,52.41,183963
08-Dec-25,51.80,52.00,51.58,51.95,660581
05-Dec-25,52.02,52.20,51.23,51.80,833943
04-Dec-25,51.54,51.94,50.99,51.80,452514
03-Dec-25,51.71,51.71,50.98,51.60,199167
02-Dec-25,51.27,51.99,49.58,51.85,1091726
01-Dec-25,52.33,52.33,51.27,51.27,1090771
28-Nov-25,52.77,53.80,51.45,52.67,1158811
27-Nov-25,53.07,53.07,52.00,52.47,927202
26-Nov-25,53.10,53.27,52.57,53.03,383547
25-Nov-25,52.52,53.43,52.52,53.11,679513
24-Nov-25,53.11,53.60,53.11,53.60,248263
21-Nov-25,53.26,53.47,53.12,53.47,1483064
19-Nov-25,53.60,53.60,53.26,53.26,220781
18-Nov-25,53.50,53.59,53.25,53.54,1664122
17-Nov-25,53.70,53.70,53.30,53.50,400709
14-Nov-25,53.65,53.72,53.65,53.70,167717
13-Nov-25,53.80,53.80,53.51,53.65,229269
12-Nov-25,53.80,53.95,53.54,53.60,495749
11-Nov-25,53.63,54.01,53.63,54.00,374101
10-Nov-25,53.50,54.00,53.31,54.00,309384
07-Nov-25,54.00,54.03,53.63,54.01,376835
06-Nov-25,53.51,54.00,53.50,54.00,179186
05-Nov-25,53.50,54.10,53.50,54.00,290930
04-Nov-25,53.72,53.90,52.99,53.50,383421
03-Nov-25,54.00,54.50,53.48,53.72,365331
31-Oct-25,53.74,54.49,53.74,54.00,376924
30-Oct-25,53.45,54.10,52.90,54.00,1147925
29-Oct-25,51.94,53.15,51.94,53.15,254248
28-Oct-25,52.28,52.54,52.00,52.50,427505
27-Oct-25,51.86,53.89,51.85,52.35,719182
24-Oct-25,52.69,52.70,51.70,52.22,279503
23-Oct-25,52.20,53.49,51.86,52.20,448276
22-Oct-25,51.90,52.67,51.69,52.64,327260
21-Oct-25,51.69,51.90,51.69,51.87,307652
20-Oct-25,51.70,51.78,51.69,51.78,479408
17-Oct-25,51.69,51.90,51.69,51.70,198472
16-Oct-25,51.79,51.95,51.69,51.69,298871
15-Oct-25,51.80,51.90,51.69,51.79,112860
14-Oct-25,51.50,51.92,51.50,51.80,176386
13-Oct-25,51.60,51.80,51.50,51.80,216130
10-Oct-25,51.50,52.00,51.50,51.60,196187
09-Oct-25,51.15,52.00,51.14,52.00,273953
08-Oct-25,51.14,51.58,51.14,51.50,86430
07-Oct-25,51.23,51.27,51.14,51.27,329030
06-Oct-25,51.18,51.25,51.01,51.22,205605
03-Oct-25,51.17,51.31,51.05,51.18,532639
02-Oct-25,51.50,51.70,51.20,51.31,704560
01-Oct-25,52.36,52.36,51.07,51.50,3977195
30-Sep-25,52.78,52.95,52.29,52.70,279043
29-Sep-25,52.63,52.79,52.00,52.78,330621
26-Sep-25,51.75,52.70,51.12,52.62,204760
25-Sep-25,51.09,51.59,51.09,51.59,108086
24-Sep-25,51.04,51.18,50.89,51.09,126556
23-Sep-25,50.55,51.10,50.55,51.10,197039
22-Sep-25,50.40,50.80,50.37,50.80,224585
19-Sep-25,50.14,51.06,50.14,50.69,248247
18-Sep-25,50.50,50.83,49.54,50.80,693872
17-Sep-25,49.67,50.42,49.02,49.82,368569
16-Sep-25,48.90,49.70,48.77,49.62,342503
15-Sep-25,48.49,49.50,48.20,49.50,410238
12-Sep-25,48.50,48.76,48.03,48.51,261838
11-Sep-25,48.21,48.49,48.01,48.48,199748
10-Sep-25,48.25,48.25,48.00,48.21,515504
09-Sep-25,48.50,48.50,47.80,48.25,1318075
08-Sep-25,48.10,48.50,47.08,48.49,658770
05-Sep-25,47.46,48.25,47.46,47.99,525565
04-Sep-25,46.81,48.25,46.81,48.24,496420
03-Sep-25,46.83,47.07,46.76,46.81,119106
02-Sep-25,46.81,48.02,46.65,47.06,207135
01-Sep-25,46.00,47.00,46.00,46.66,535327
29-Aug-25,46.60,47.00,46.60,47.00,374606
28-Aug-25,46.36,46.70,46.36,46.63,99919
27-Aug-25,46.71,46.75,46.35,46.35,39042
26-Aug-25,46.50,46.75,46.20,46.70,147272
25-Aug-25,46.61,46.61,46.24,46.32,273440
22-Aug-25,46.10,46.40,46.09,46.21,116975
21-Aug-25,46.21,46.50,46.07,46.15,325600
20-Aug-25,46.06,46.30,46.06,46.29,307731
19-Aug-25,46.09,46.30,46.06,46.07,181417
18-Aug-25,46.06,46.35,46.06,46.09,125284
15-Aug-25,46.06,46.29,46.06,46.06,89650
14-Aug-25,46.06,46.59,46.06,46.30,227756
13-Aug-25,46.15,46.25,46.06,46.06,1882893
12-Aug-25,46.06,46.27,46.06,46.15,243522
11-Aug-25,46.00,46.16,46.00,46.06,152077
08-Aug-25,46.00,46.11,45.88,46.00,259306
07-Aug-25,46.02,46.08,45.88,46.00,63055
06-Aug-25,46.29,46.29,46.02,46.02,169962
05-Aug-25,46.04,46.28,46.02,46.28,135044
04-Aug-25,46.20,46.29,45.61,46.10,316688
01-Aug-25,46.00,46.50,44.80,46.20,357281
31-Jul-25,45.78,46.15,45.78,46.10,309920
30-Jul-25,46.30,46.30,45.78,46.04,98098
29-Jul-25,46.02,46.10,45.78,46.03,214155
28-Jul-25,45.78,46.06,45.78,46.02,145056
25-Jul-25,45.98,46.29,45.83,46.12,104523
24-Jul-25,45.78,46.19,45.78,45.98,444802
23-Jul-25,45.78,46.15,45.78,46.10,129502
22-Jul-25,45.52,46.24,45.52,46.24,117753
21-Jul-25,45.94,46.22,45.50,46.22,267039
18-Jul-25,46.01,46.16,45.50,45.94,273886
17-Jul-25,46.12,46.43,45.75,46.01,163801
16-Jul-25,46.25,46.48,46.00,46.12,521863
15-Jul-25,45.87,46.98,45.86,46.98,143318
14-Jul-25,45.80,46.19,45.80,45.93,330873
11-Jul-25,45.75,46.06,45.75,45.92,370360
10-Jul-25,45.80,45.95,45.59,45.85,229013
09-Jul-25,45.48,45.85,45.48,45.85,320501
08-Jul-25,45.07,45.60,45.03,45.60,291734
07-Jul-25,45.04,45.19,44.53,45.07,1235689
04-Jul-25,44.45,45.50,44.45,45.04,351004
03-Jul-25,44.30,45.00,44.30,44.75,501959
02-Jul-25,44.15,44.86,43.17,44.30,417184
01-Jul-25,44.67,45.09,44.45,45.09,627808
27-Jun-25,45.50,45.67,45.30,45.30,427568
26-Jun-25,45.47,45.54,45.35,45.50,145802
25-Jun-25,45.33,45.48,45.30,45.48,270593
24-Jun-25,45.35,45.43,45.30,45.30,278173
23-Jun-25,45.74,45.74,45.35,45.35,117133
20-Jun-25,45.30,45.60,45.30,45.30,226737
18-Jun-25,45.45,45.60,45.30,45.42,258025
17-Jun-25,45.22,45.50,45.22,45.50,410204
16-Jun-25,45.48,45.55,45.03,45.55,310284
13-Jun-25,45.35,45.71,45.07,45.48,54686
12-Jun-25,45.47,45.75,45.25,45.35,135306
11-Jun-25,45.25,45.48,45.25,45.29,213626
10-Jun-25,45.40,45.50,45.25,45.50,305886
09-Jun-25,45.66,45.74,45.40,45.53,471374
06-Jun-25,45.50,45.81,45.40,45.60,230674
05-Jun-25,45.40,46.00,45.40,45.88,150492
04-Jun-25,45.55,45.99,45.30,45.56,359770
03-Jun-25,45.07,46.00,45.00,46.00,397897
02-Jun-25,46.62,46.62,44.52,46.00,375792
30-May-25,46.00,47.58,45.24,47.58,313108
29-May-25,45.23,45.80,45.23,45.80,342030
28-May-25,45.25,45.35,45.15,45.23,501700
27-May-25,45.25,45.34,45.25,45.25,208023
26-May-25,45.48,45.48,45.21,45.25,283017
23-May-25,45.40,45.40,45.25,45.25,556233
22-May-25,45.22,45.39,45.22,45.28,58306
21-May-25,45.20,45.38,45.20,45.30,118080
20-May-25,45.35,45.44,45.08,45.20,316764
19-May-25,45.24,45.37,45.06,45.37,125662
16-May-25,45.23,45.24,45.01,45.23,274981
15-May-25,45.01,45.37,45.01,45.25,216198
14-May-25,45.20,45.45,44.90,45.20,521163
13-May-25,45.29,45.50,45.20,45.20,270529
12-May-25,45.43,45.43,45.20,45.40,653460
09-May-25,45.38,45.46,45.20,45.46,193346
08-May-25,45.20,45.39,45.06,45.38,254829
07-May-25,45.20,45.53,45.20,45.20,106008
06-May-25,45.20,45.40,45.20,45.20,230564
05-May-25,45.22,45.39,45.14,45.20,382966
02-May-25,45.78,45.78,44.62,45.22,315331
30-Apr-25,45.99,46.20,45.80,46.10,198551
29-Apr-25,45.75,46.08,45.30,46.08,398780
28-Apr-25,45.31,45.43,45.12,45.40,181775
25-Apr-25,45.11,45.41,45.11,45.31,83662
24-Apr-25,45.50,45.50,45.11,45.12,248009
23-Apr-25,45.11,45.44,45.11,45.11,230984
22-Apr-25,45.52,45.52,45.11,45.48,127839
17-Apr-25,45.78,45.78,45.11,45.52,239273
16-Apr-25,45.01,45.33,45.01,45.32,93909
15-Apr-25,45.71,46.48,44.96,45.00,1023817
14-Apr-25,45.26,45.95,45.25,45.95,726931
11-Apr-25,45.35,45.35,45.22,45.26,334479
10-Apr-25,45.25,45.32,45.25,45.26,168620
09-Apr-25,45.25,45.34,45.25,45.30,120350
08-Apr-25,45.25,45.35,45.22,45.25,536773
07-Apr-25,45.30,45.33,45.22,45.25,495859
04-Apr-25,45.30,45.45,45.30,45.34,354062
03-Apr-25,45.22,45.38,45.22,45.30,368723
02-Apr-25,45.42,45.44,45.22,45.38,232261
01-Apr-25,46.53,46.68,44.95,45.50,208737
31-Mar-25,46.49,46.68,46.48,46.50,127520
28-Mar-25,46.26,46.50,46.21,46.49,91028
27-Mar-25,46.35,46.35,46.07,46.18,58436
26-Mar-25,45.95,46.36,45.89,45.95,167897
25-Mar-25,45.51,46.10,45.16,45.95,192413
24-Mar-25,45.95,46.07,45.93,45.94,142433
21-Mar-25,45.82,46.10,45.79,45.95,114382
20-Mar-25,45.60,46.00,45.44,45.82,132768
19-Mar-25,45.31,45.63,45.15,45.60,235140
18-Mar-25,45.15,45.95,45.15,45.50,162594
17-Mar-25,45.45,45.72,45.15,45.49,124522
14-Mar-25,45.20,45.34,45.15,45.15,286612
13-Mar-25,45.47,46.34,44.98,45.20,1192431
12-Mar-25,44.13,46.41,44.13,46.37,1435903
11-Mar-25,43.36,45.00,43.16,45.00,1039221
10-Mar-25,43.00,44.30,42.98,44.29,262548
07-Mar-25,42.98,43.99,42.45,43.99,459383
06-Mar-25,43.03,43.03,42.54,43.00,332505
05-Mar-25,43.86,43.86,42.00,43.04,333355
28-Feb-25,44.40,44.90,43.80,44.18,350316
27-Feb-25,44.10,44.76,44.10,44.41,135365
26-Feb-25,44.06,44.90,43.80,44.07,103981
25-Feb-25,44.13,44.34,43.88,44.00,216156
24-Feb-25,44.52,44.52,43.80,43.90,177642
21-Feb-25,44.31,44.57,43.90,44.07,245818
20-Feb-25,44.51,44.78,44.26,44.30,152736
19-Feb-25,44.62,45.36,44.30,44.51,109740
18-Feb-25,43.94,45.16,43.94,44.61,170315
17-Feb-25,44.10,44.59,43.98,44.54,341761
14-Feb-25,44.83,44.83,44.20,44.32,349492
13-Feb-25,44.90,44.90,44.34,44.68,215045
12-Feb-25,45.99,45.99,44.80,44.90,100939
11-Feb-25,45.90,46.29,45.24,46.00,202372
10-Feb-25,46.00,46.41,45.54,46.01,285370
07-Feb-25,45.99,46.00,45.42,46.00,339259
06-Feb-25,44.44,45.96,44.08,45.62,304779
05-Feb-25,45.30,45.40,43.80,44.00,361408
04-Feb-25,43.93,45.45,43.80,45.31,596035
03-Feb-25,45.82,45.88,43.00,44.83,823042
31-Jan-25,46.29,46.89,46.29,46.75,392964
30-Jan-25,45.90,46.42,45.90,46.29,213731
29-Jan-25,46.00,46.13,45.40,45.98,348238
28-Jan-25,46.24,46.27,45.57,46.08,262876
27-Jan-25,46.50,46.50,46.00,46.00,9456101
24-Jan-25,46.40,46.48,46.00,46.48,137770
23-Jan-25,46.23,46.30,46.00,46.01,170727
22-Jan-25,46.00,46.29,45.30,45.93,350063
21-Jan-25,46.43,47.05,44.99,46.00,519751
20-Jan-25,46.82,47.00,45.99,46.00,259540
17-Jan-25,46.65,46.83,46.08,46.35,447170
16-Jan-25,46.83,47.00,46.67,46.71,171307
15-Jan-25,46.58,46.89,46.58,46.69,172305
14-Jan-25,46.10,46.73,46.00,46.58,281924
13-Jan-25,46.46,46.83,46.09,46.09,260403
10-Jan-25,46.23,46.61,45.97,46.01,284742
09-Jan-25,46.10,46.23,46.00,46.01,606515
08-Jan-25,46.20,46.92,45.95,46.06,313584
07-Jan-25,45.75,46.49,45.00,46.20,650113
06-Jan-25,45.75,45.75,44.96,45.30,209287
03-Jan-25,46.51,46.53,45.00,45.31,271350
02-Jan-25,45.50,47.00,44.75,46.50,453040
30-Dec-24,46.49,47.99,46.31,47.14,318780
27-Dec-24,46.06,46.45,46.06,46.10,167649
26-Dec-24,44.10,45.80,44.00,45.60,200037
23-Dec-24,43.31,45.00,42.53,45.00,418918
20-Dec-24,41.98,43.50,41.59,43.05,198237
19-Dec-24,41.22,42.01,41.05,42.00,492811
18-Dec-24,42.00,42.29,41.15,41.24,548703
17-Dec-24,41.82,42.48,41.00,42.45,969689
16-Dec-24,42.89,42.89,41.46,41.82,787518
13-Dec-24,43.00,43.30,42.46,42.90,842013
12-Dec-24,44.36,44.37,42.90,43.50,868780
11-Dec-24,44.70,45.01,43.60,44.34,897198
10-Dec-24,46.05,46.09,44.50,44.93,566952
09-Dec-24,45.25,46.09,44.69,46.00,805707
06-Dec-24,45.20,45.60,44.40,44.69,784959
05-Dec-24,44.41,45.19,44.40,45.19,694446
04-Dec-24,45.20,45.30,44.40,45.03,351247
03-Dec-24,45.07,45.31,44.39,45.20,493442
02-Dec-24,45.40,45.40,44.00,45.07,1253456
29-Nov-24,45.30,46.08,44.40,46.08,504941
28-Nov-24,45.84,45.85,45.26,45.30,336767
27-Nov-24,46.23,46.23,45.24,45.85,378268
26-Nov-24,45.60,46.46,45.50,45.80,260925
25-Nov-24,45.48,46.32,45.05,45.59,456559
22-Nov-24,42.90,46.17,42.48,46.17,853985
21-Nov-24,42.50,42.95,42.29,42.47,269305
19-Nov-24,42.49,44.35,42.00,42.29,623538
18-Nov-24,42.50,42.51,42.27,42.28,439435
14-Nov-24,42.00,42.76,42.00,42.37,516442
13-Nov-24,43.15,43.15,42.21,42.39,532583
12-Nov-24,43.49,43.84,42.92,43.02,399729
11-Nov-24,44.50,44.50,42.99,43.05,461412
08-Nov-24,44.75,44.99,44.18,44.33,532656
07-Nov-24,44.52,44.54,44.15,44.30,1372390
06-Nov-24,45.05,45.33,44.20,44.54,722961
05-Nov-24,45.51,45.99,45.05,45.14,247640
04-Nov-24,45.66,45.94,45.05,45.05,414443
01-Nov-24,45.58,45.60,44.90,45.20,766402
31-Oct-24,46.86,47.11,46.00,46.40,1016787
30-Oct-24,45.81,46.71,45.81,46.46,686499
29-Oct-24,45.60,46.48,45.60,45.77,524037
28-Oct-24,46.11,46.90,45.03,45.56,1223554
25-Oct-24,45.48,46.14,45.24,45.65,1176104
24-Oct-24,46.88,46.88,46.00,46.19,556046
23-Oct-24,47.12,47.48,46.02,46.18,466667
22-Oct-24,47.51,47.69,47.02,47.09,538698
21-Oct-24,48.20,48.20,47.05,47.30,729883
18-Oct-24,48.38,48.45,47.80,47.95,555882
17-Oct-24,48.96,49.10,48.00,48.43,498124
16-Oct-24,48.12,49.38,48.12,48.87,443297
15-Oct-24,49.43,49.85,48.00,48.79,618795
14-Oct-24,49.77,50.01,49.43,49.47,573884
11-Oct-24,49.60,50.00,49.40,49.52,640698
10-Oct-24,50.13,50.13,49.55,49.60,636858
09-Oct-24,51.50,51.50,49.51,49.86,930100
08-Oct-24,51.70,51.96,51.00,51.05,585121
07-Oct-24,52.00,52.00,51.06,51.19,552788
04-Oct-24,52.46,52.60,52.00,52.16,337627
03-Oct-24,52.36,52.73,52.06,52.45,318437
02-Oct-24,52.59,52.59,52.04,52.22,322401
01-Oct-24,53.26,53.26,52.31,52.59,611057
30-Sep-24,53.94,53.94,53.02,53.32,310903
27-Sep-24,54.00,54.00,52.90,53.50,530772
26-Sep-24,53.99,54.20,52.78,53.39,785944
25-Sep-24,53.58,53.81,53.45,53.59,352208
24-Sep-24,54.17,54.17,53.20,53.57,425650
23-Sep-24,53.99,54.00,53.50,53.61,552591
20-Sep-24,54.09,54.10,53.60,53.78,421186
19-Sep-24,53.90,54.10,53.51,53.78,467586
18-Sep-24,53.99,53.99,53.72,53.90,324630
17-Sep-24,54.17,54.18,53.80,53.83,374824
16-Sep-24,54.20,54.27,53.86,53.86,430371
13-Sep-24,54.00,54.35,53.65,54.20,700719
12-Sep-24,54.17,54.17,53.31,53.82,330153
11-Sep-24,54.48,54.48,53.00,53.79,503003
10-Sep-24,54.48,54.48,53.51,53.90,361573
09-Sep-24,53.80,54.50,53.58,54.36,686900
06-Sep-24,54.34,54.65,53.55,53.80,567971
05-Sep-24,54.23,54.23,54.00,54.16,379027
04-Sep-24,54.33,54.74,54.04,54.23,646785
03-Sep-24,54.90,54.90,54.22,54.31,491562
02-Sep-24,54.89,54.97,54.20,54.31,876470
30-Aug-24,55.50,55.71,55.31,55.62,572439
29-Aug-24,55.19,55.50,55.05,55.36,575715
28-Aug-24,55.97,55.97,54.97,55.05,829783
27-Aug-24,55.50,55.79,54.98,55.55,644627
26-Aug-24,55.04,55.66,55.04,55.05,480054
23-Aug-24,55.38,55.59,54.95,55.03,308863
22-Aug-24,55.91,56.04,55.00,55.23,582284
21-Aug-24,56.10,56.40,55.70,55.70,445610
20-Aug-24,55.98,56.39,55.75,56.13,467088
19-Aug-24,55.26,56.00,55.00,55.68,564753
16-Aug-24,54.99,55.50,54.95,55.25,270775
15-Aug-24,54.50,55.00,54.30,55.00,202730
14-Aug-24,54.30,54.65,53.20,54.54,511605
13-Aug-24,54.28,54.28,54.18,54.20,151204
12-Aug-24,54.20,54.27,53.90,54.00,199080
09-Aug-24,54.28,54.28,53.94,54.20,608910
08-Aug-24,53.99,54.28,53.57,54.13,264008
07-Aug-24,53.95,54.27,53.62,53.95,226379
06-Aug-24,53.70,54.10,53.50,53.95,246204
05-Aug-24,54.52,54.52,52.99,53.68,304145
02-Aug-24,54.26,54.49,53.49,53.99,397119
01-Aug-24,54.26,54.26,54.01,54.26,206015
31-Jul-24,54.89,55.00,54.70,54.99,406424
30-Jul-24,54.80,54.99,54.72,54.89,275510
29-Jul-24,54.98,55.00,54.75,54.99,384433
26-Jul-24,54.60,54.99,54.55,54.98,281140
25-Jul-24,54.85,54.97,54.00,54.59,355916
24-Jul-24,54.31,54.75,54.31,54.65,157920
23-Jul-24,54.89,54.89,54.31,54.70,494860
22-Jul-24,54.40,55.00,54.04,54.76,302686
19-Jul-24,54.16,55.00,53.74,54.40,212914
18-Jul-24,54.10,54.40,53.00,54.17,438769
17-Jul-24,53.90,54.07,53.65,54.00,367546
16-Jul-24,53.90,53.90,53.78,53.90,293759
15-Jul-24,53.90,53.95,53.62,53.88,291833
12-Jul-24,53.33,54.19,53.32,53.95,196704
11-Jul-24,53.61,53.90,53.10,53.33,284805
10-Jul-24,53.22,53.90,53.00,53.56,378986
09-Jul-24,53.31,54.00,52.70,53.21,236536
08-Jul-24,53.10,53.27,52.70,53.20,310556
05-Jul-24,53.20,53.20,52.84,53.00,327352
04-Jul-24,53.16,53.99,52.99,53.20,192417
03-Jul-24,52.85,54.50,52.70,53.05,290626
02-Jul-24,53.43,53.44,52.20,52.66,452354
01-Jul-24,53.97,53.97,52.01,53.13,425856
28-Jun-24,54.46,54.89,54.37,54.70,372654
27-Jun-24,54.00,54.40,53.85,54.35,189667
26-Jun-24,53.40,53.99,53.40,53.89,207862
25-Jun-24,53.63,53.97,53.30,53.70,184476
24-Jun-24,53.68,53.90,53.18,53.65,219839
21-Jun-24,52.50,53.75,52.50,53.69,279458
20-Jun-24,52.12,52.88,52.10,52.48,333947
19-Jun-24,52.59,52.59,51.72,52.00,455036
18-Jun-24,52.60,52.69,52.29,52.58,329437
17-Jun-24,52.59,52.86,51.01,52.69,544919
14-Jun-24,52.04,52.63,51.85,52.59,475514
13-Jun-24,52.90,53.25,51.98,52.04,411252
12-Jun-24,53.27,53.50,53.00,53.00,339666
11-Jun-24,53.74,53.75,53.11,53.15,478364
10-Jun-24,53.85,53.95,53.04,53.63,296842
07-Jun-24,53.75,54.10,53.59,53.81,124577
06-Jun-24,53.41,53.87,53.41,53.59,250199
05-Jun-24,53.90,54.08,53.21,53.30,303161
04-Jun-24,53.92,54.00,53.71,53.71,210876
03-Jun-24,54.17,54.96,53.48,53.96,465598
31-May-24,55.00,55.50,54.96,55.25,363628
29-May-24,54.87,54.97,54.53,54.95,275936
28-May-24,54.72,54.88,54.32,54.88,365562
27-May-24,54.50,54.97,53.73,54.72,780630
24-May-24,53.30,55.90,53.10,54.17,803073
23-May-24,52.95,54.60,52.85,52.90,504884
22-May-24,52.76,52.95,52.74,52.84,256096
21-May-24,52.74,52.91,52.55,52.70,231370
20-May-24,52.70,52.95,52.00,52.63,389210
17-May-24,52.60,52.94,52.51,52.70,306441
16-May-24,52.38,52.59,52.28,52.53,256869
15-May-24,52.22,52.49,52.21,52.27,364378
14-May-24,52.50,52.50,52.12,52.21,207156
13-May-24,52.79,52.80,52.50,52.52,318832
10-May-24,52.66,52.94,52.60,52.68,123069
09-May-24,52.48,52.96,52.40,52.55,268833
08-May-24,52.21,52.47,52.12,52.37,292080
07-May-24,52.05,52.17,52.00,52.14,270096
06-May-24,52.09,52.11,52.01,52.03,389459
03-May-24,51.96,52.07,51.86,52.01,256286
02-May-24,51.68,52.10,51.65,51.96,314393
30-Apr-24,52.80,52.80,52.30,52.80,384769
29-Apr-24,52.29,52.79,52.29,52.78,312552
26-Apr-24,52.27,52.30,52.20,52.28,285800
25-Apr-24,52.35,52.39,52.15,52.25,261308
24-Apr-24,52.14,52.30,52.10,52.25,306033
23-Apr-24,52.17,52.38,52.02,52.02,229642
22-Apr-24,51.98,52.39,51.95,52.15,493164
19-Apr-24,52.00,52.43,51.51,51.98,509690
18-Apr-24,52.05,52.05,51.34,51.90,168924
17-Apr-24,52.13,52.30,51.37,51.40,476816
16-Apr-24,52.41,52.63,52.00,52.11,391628
15-Apr-24,52.35,52.70,52.25,52.41,346553
12-Apr-24,52.30,52.50,52.30,52.34,272848
11-Apr-24,52.32,52.40,52.24,52.29,272546
10-Apr-24,52.20,52.50,52.18,52.33,179046
09-Apr-24,52.49,52.50,52.15,52.18,311342
08-Apr-24,52.28,52.55,52.19,52.49,250688
05-Apr-24,52.49,52.63,51.80,52.28,507288
04-Apr-24,52.02,52.69,52.02,52.49,212536
03-Apr-24,52.84,53.17,51.95,52.68,420596
02-Apr-24,52.23,52.90,52.23,52.80,265321
01-Apr-24,51.94,52.50,51.94,52.23,396226
28-Mar-24,52.09,52.85,52.03,52.65,631595
27-Mar-24,52.69,52.69,51.50,52.00,730466
26-Mar-24,51.49,51.59,51.24,51.57,272269
25-Mar-24,51.47,51.72,51.12,51.48,532231
22-Mar-24,51.90,51.90,51.24,51.47,512465
21-Mar-24,50.22,52.10,50.00,51.90,1117238
20-Mar-24,50.23,50.30,49.63,50.26,630043
19-Mar-24,50.17,50.30,49.48,50.00,1563951
18-Mar-24,50.39,50.39,50.08,50.30,269817
15-Mar-24,50.17,50.38,49.99,49.99,344193
14-Mar-24,50.09,50.29,50.00,50.17,260311
13-Mar-24,50.14,50.14,49.89,50.10,278939
12-Mar-24,50.20,50.29,49.92,50.15,336448
11-Mar-24,50.20,50.30,50.11,50.20,324775
08-Mar-24,50.24,50.39,49.87,50.10,482866
07-Mar-24,50.22,50.31,50.00,50.24,270775
06-Mar-24,50.50,50.50,50.03,50.22,362782
05-Mar-24,50.46,50.50,50.02,50.21,383187
04-Mar-24,49.78,50.50,49.78,50.45,325228
01-Mar-24,49.53,50.47,49.53,49.97,649926
29-Feb-24,50.20,50.75,49.25,50.25,1532934
28-Feb-24,50.10,50.49,50.00,50.15,359068
27-Feb-24,50.28,50.60,50.00,50.03,1093687
26-Feb-24,51.39,51.39,50.00,50.28,1001293
23-Feb-24,51.73,51.92,51.00,51.40,991208
22-Feb-24,52.42,52.50,51.15,51.67,1125405
21-Feb-24,52.17,52.43,52.00,52.42,310957
20-Feb-24,52.35,52.73,52.13,52.17,546736
19-Feb-24,52.36,53.00,52.29,52.32,771471
16-Feb-24,52.81,53.00,52.20,52.35,760743
15-Feb-24,53.10,53.30,52.65,52.81,854571
14-Feb-24,53.30,53.69,52.99,53.10,3231428
09-Feb-24,53.65,53.80,53.29,53.33,451731
08-Feb-24,54.17,54.19,53.50,53.65,774778
07-Feb-24,54.24,54.71,54.16,54.17,292423
06-Feb-24,55.06,55.06,54.10,54.33,863270
05-Feb-24,55.00,55.58,54.50,55.07,708134
02-Feb-24,55.30,55.32,54.60,55.00,495622
01-Feb-24,55.21,55.40,54.72,55.09,701561
31-Jan-24,56.10,56.50,55.70,55.70,392131
30-Jan-24,56.23,56.49,56.03,56.10,385448
29-Jan-24,56.25,56.50,55.71,56.20,806091
26-Jan-24,55.45,56.50,55.45,56.26,640814
25-Jan-24,55.30,56.50,55.16,55.43,1483452
24-Jan-24,55.00,55.30,54.95,55.30,407531
23-Jan-24,54.95,55.34,54.95,54.98,620399
22-Jan-24,55.00,55.44,54.99,55.30,810945
19-Jan-24,55.42,55.42,54.60,55.00,661574
18-Jan-24,55.17,55.44,54.72,55.06,511144
17-Jan-24,55.30,55.52,55.00,55.17,513770
16-Jan-24,55.33,55.70,55.23,55.30,374912
15-Jan-24,55.43,55.56,55.30,55.33,527599
12-Jan-24,55.10,55.43,55.01,55.33,417531
11-Jan-24,55.43,55.43,54.89,55.10,536279
10-Jan-24,55.88,56.28,55.00,55.42,811971
09-Jan-24,55.70,55.92,55.27,55.37,841052
08-Jan-24,55.80,56.00,55.20,55.67,751508
05-Jan-24,55.99,56.28,55.30,55.80,581988
04-Jan-24,56.34,56.90,55.40,55.41,941002
03-Jan-24,56.74,56.74,55.43,56.34,609313
02-Jan-24,56.25,57.10,54.90,57.07,1055704
28-Dec-23,58.16,58.53,57.35,57.50,1115037
27-Dec-23,57.15,58.14,57.03,57.69,447043
26-Dec-23,56.30,57.50,56.18,57.15,1504775
22-Dec-23,55.75,56.30,55.75,56.09,441891
21-Dec-23,56.00,56.28,55.28,55.75,460739
20-Dec-23,54.89,56.59,54.89,55.46,837886
19-Dec-23,55.00,55.44,54.75,54.89,578691
18-Dec-23,54.48,55.06,54.48,54.95,3482829
15-Dec-23,53.10,54.50,53.10,54.47,395537
14-Dec-23,53.10,53.10,52.96,53.10,352862
13-Dec-23,53.31,53.50,52.79,53.00,548393
12-Dec-23,53.46,53.46,52.90,53.02,504483
11-Dec-23,54.10,54.14,53.00,53.10,940545
08-Dec-23,54.40,54.40,54.02,54.10,1382263
07-Dec-23,54.61,54.94,54.35,54.40,463321
06-Dec-23,55.26,55.26,54.60,54.60,482298
05-Dec-23,55.35,55.50,55.00,55.25,719058
04-Dec-23,55.29,55.41,55.05,55.35,1643502
01-Dec-23,56.10,56.77,54.92,55.03,1044282
30-Nov-23,56.96,56.98,55.91,56.00,1384390
29-Nov-23,56.51,56.58,55.75,55.95,787352
28-Nov-23,57.20,57.21,56.00,56.15,1040727
27-Nov-23,58.01,58.48,56.50,57.20,552693
24-Nov-23,58.17,58.17,57.30,57.93,420472
23-Nov-23,58.30,58.78,57.37,58.17,538002
22-Nov-23,58.32,58.72,58.29,58.30,399034
21-Nov-23,58.00,58.84,57.75,58.29,688445
20-Nov-23,56.50,58.00,56.47,58.00,965134
17-Nov-23,56.03,56.46,56.03,56.45,356216
16-Nov-23,56.45,56.81,55.35,55.89,634052
14-Nov-23,56.18,56.50,55.35,56.21,706600
13-Nov-23,56.40,56.97,55.50,56.18,791710
10-Nov-23,56.37,56.40,56.00,56.40,306087
09-Nov-23,56.40,56.40,56.01,56.35,320741
08-Nov-23,56.14,56.51,56.10,56.24,445059
07-Nov-23,56.00,56.55,55.99,56.14,264638
06-Nov-23,56.50,56.64,55.80,55.99,688764
03-Nov-23,56.55,56.55,56.02,56.28,556527
01-Nov-23,57.00,57.15,55.61,56.55,948672
31-Oct-23,60.25,60.29,57.19,57.70,1628642
30-Oct-23,59.95,60.37,59.40,59.95,417494
27-Oct-23,59.97,59.99,59.32,59.95,859775
26-Oct-23,61.13,61.58,60.70,60.76,497620
25-Oct-23,61.41,62.14,61.00,61.13,408140
24-Oct-23,61.91,62.23,61.36,61.40,481615
23-Oct-23,62.00,62.64,61.68,61.87,481157
20-Oct-23,62.10,62.29,62.00,62.01,332768
19-Oct-23,62.10,62.55,62.05,62.21,341627
18-Oct-23,62.30,62.74,62.01,62.19,358016
17-Oct-23,62.50,62.99,62.25,62.32,626142
16-Oct-23,62.51,62.99,62.10,62.40,501901
13-Oct-23,63.10,63.10,62.40,62.40,530097
11-Oct-23,63.61,63.61,62.00,62.54,709512
10-Oct-23,62.79,63.11,62.40,62.67,1436414
09-Oct-23,62.85,63.20,62.37,62.65,413296
06-Oct-23,62.52,63.00,62.52,62.78,330649
05-Oct-23,63.27,63.99,61.85,62.51,1760789
04-Oct-23,63.81,63.81,63.11,63.27,691006
03-Oct-23,64.16,64.16,63.30,63.63,393137
02-Oct-23,65.39,65.39,63.00,63.50,969059
29-Sep-23,65.88,66.17,65.00,65.69,1255816
28-Sep-23,66.20,66.20,65.10,65.16,816036
27-Sep-23,68.25,68.25,63.25,65.04,3144542
26-Sep-23,68.47,68.60,68.00,68.15,347701
25-Sep-23,68.41,68.82,67.70,68.59,475297
22-Sep-23,69.78,69.78,67.60,68.40,835632
21-Sep-23,68.35,70.05,68.25,69.79,729097
20-Sep-23,68.62,69.06,67.94,68.35,909492
19-Sep-23,68.65,68.66,68.17,68.60,339611
18-Sep-23,68.20,68.97,68.01,68.64,451174
15-Sep-23,68.50,69.00,67.99,68.20,473793
14-Sep-23,68.27,69.09,68.27,69.00,420907
13-Sep-23,69.37,69.40,68.04,68.66,361707
12-Sep-23,68.00,68.99,67.63,68.98,376806
11-Sep-23,67.37,68.40,67.20,67.98,507588
08-Sep-23,66.34,67.28,66.30,67.20,219599
06-Sep-23,66.37,66.37,66.00,66.30,313658
05-Sep-23,65.99,66.37,65.84,66.34,291535
04-Sep-23,66.39,66.49,65.78,65.99,760535
01-Sep-23,68.25,68.25,65.46,65.83,1401396
31-Aug-23,69.32,69.32,66.00,68.17,1663329
30-Aug-23,69.57,69.79,67.73,69.00,1465862
29-Aug-23,70.24,70.24,69.02,69.02,723261
28-Aug-23,70.23,70.23,69.85,70.03,237587
25-Aug-23,70.86,70.91,69.92,70.24,729816
24-Aug-23,71.05,71.25,70.70,70.86,401121
23-Aug-23,70.99,71.65,70.74,71.05,624262
22-Aug-23,71.30,71.73,70.51,70.99,612256
21-Aug-23,72.90,72.90,70.94,71.29,523137
18-Aug-23,72.86,73.48,71.82,72.36,798111
17-Aug-23,72.09,73.35,71.74,72.86,276632
16-Aug-23,71.98,72.50,71.00,72.10,1809241
15-Aug-23,71.40,72.00,71.40,71.98,416707
14-Aug-23,71.42,71.55,71.13,71.40,514586
11-Aug-23,71.50,71.55,70.52,71.35,944229
10-Aug-23,69.96,71.14,69.96,70.97,361624
09-Aug-23,70.00,71.17,69.80,69.95,1185545
08-Aug-23,69.75,70.06,69.53,69.95,565546
07-Aug-23,69.04,69.84,68.94,69.75,2457240
04-Aug-23,70.60,70.60,68.05,68.94,998143
03-Aug-23,69.90,69.90,68.62,69.53,604850
02-Aug-23,70.00,70.99,68.53,69.54,535067
01-Aug-23,70.81,71.28,69.45,69.90,367846
31-Jul-23,71.05,71.75,70.29,71.57,998869
28-Jul-23,70.40,71.10,70.00,70.90,515969
27-Jul-23,70.09,70.58,69.79,70.32,277839
26-Jul-23,69.20,70.03,68.60,69.79,621305
25-Jul-23,69.50,70.10,68.52,69.00,797838
24-Jul-23,70.89,71.00,69.06,69.06,694962
21-Jul-23,70.25,71.00,69.69,70.06,414495
20-Jul-23,70.30,70.76,69.70,69.85,673489
19-Jul-23,70.79,71.10,70.27,70.41,838255
18-Jul-23,71.25,71.25,70.22,70.80,611996
17-Jul-23,71.16,71.70,70.54,71.12,468106
14-Jul-23,71.10,71.95,70.95,71.09,297350
13-Jul-23,71.06,71.77,70.96,70.99,172845
12-Jul-23,70.48,71.43,70.47,71.01,373984
11-Jul-23,71.92,71.96,70.01,70.48,851387
10-Jul-23,71.97,71.97,70.91,71.94,717006
07-Jul-23,71.03,72.00,70.90,71.98,264727
06-Jul-23,71.34,71.67,70.50,70.93,271689
05-Jul-23,73.34,73.62,70.26,71.34,730510
04-Jul-23,71.00,72.68,71.00,71.90,328298
03-Jul-23,69.99,71.05,69.39,70.60,471783
30-Jun-23,71.20,71.49,69.51,70.85,582597
29-Jun-23,69.50,70.14,69.50,70.05,511920
28-Jun-23,69.00,70.20,69.00,69.50,478105
27-Jun-23,69.57,70.32,68.98,69.24,435002
26-Jun-23,69.57,70.00,69.03,69.57,488898
23-Jun-23,68.82,69.77,68.33,69.57,234274
22-Jun-23,67.78,68.40,67.51,68.30,341975
21-Jun-23,68.35,68.39,67.51,68.22,564420
20-Jun-23,67.63,68.47,66.90,68.35,345267
19-Jun-23,67.64,68.84,66.99,67.63,502413
16-Jun-23,66.31,67.97,66.31,66.82,606879
15-Jun-23,68.47,69.51,65.66,66.28,1453383
14-Jun-23,66.37,68.87,66.00,68.87,276279
13-Jun-23,65.60,66.70,65.56,66.37,382191
12-Jun-23,65.75,65.75,65.20,65.60,272894
09-Jun-23,65.00,65.76,64.87,65.28,339402
07-Jun-23,63.93,65.94,63.36,64.50,496208
06-Jun-23,63.70,64.40,62.91,63.02,822310
05-Jun-23,64.50,64.65,62.61,63.53,948964
02-Jun-23,63.64,64.35,63.64,64.15,338743
01-Jun-23,63.95,63.95,63.50,63.64,217586
31-May-23,64.54,64.83,64.11,64.38,276071
30-May-23,64.71,65.26,63.63,64.53,294171
29-May-23,64.90,65.86,63.91,64.70,512812
26-May-23,64.60,65.23,63.35,64.89,513609
25-May-23,64.50,65.11,62.78,63.33,888274
24-May-23,63.86,67.00,63.44,64.43,869503
23-May-23,62.55,63.25,62.41,63.23,423612
22-May-23,62.30,62.75,62.09,62.50,548595
19-May-23,62.91,62.91,61.76,62.23,703012
18-May-23,62.20,62.96,61.66,62.30,726005
17-May-23,62.65,62.65,62.00,62.30,260839
16-May-23,60.80,62.29,60.76,61.99,477287
15-May-23,59.97,60.60,59.71,60.52,1191850
12-May-23,59.74,60.01,59.22,59.68,696517
11-May-23,59.85,60.17,59.40,59.80,443729
10-May-23,60.27,60.27,58.53,59.80,1400432
09-May-23,60.09,60.42,60.00,60.27,469705
08-May-23,60.39,60.46,59.95,60.02,400467
05-May-23,59.98,60.49,59.52,60.39,427824
04-May-23,60.00,60.00,59.45,59.82,420583
03-May-23,59.80,60.15,59.51,59.90,194386
02-May-23,59.97,60.80,59.40,59.81,453054
28-Apr-23,60.39,60.39,59.80,60.22,1751246
27-Apr-23,60.39,60.39,60.08,60.36,149576
26-Apr-23,60.39,60.50,59.97,60.29,375502
25-Apr-23,60.11,60.50,60.11,60.39,223702
24-Apr-23,59.81,60.50,59.81,60.24,209910
20-Apr-23,60.26,60.49,59.25,59.80,682427
19-Apr-23,60.40,60.46,60.10,60.12,454631
18-Apr-23,60.35,60.46,60.17,60.36,288893
17-Apr-23,60.30,60.50,60.18,60.30,178990
14-Apr-23,60.47,60.50,59.01,60.31,549141
13-Apr-23,60.49,60.50,60.16,60.47,193604
12-Apr-23,60.35,60.50,60.15,60.49,461153
11-Apr-23,59.85,60.92,59.85,60.35,220337
10-Apr-23,59.62,60.48,59.62,59.85,368302
06-Apr-23,59.74,59.74,59.51,59.61,162517
05-Apr-23,59.74,59.74,59.31,59.48,377472
04-Apr-23,59.74,59.74,59.62,59.67,126773
03-Apr-23,60.12,60.65,59.35,59.74,591589
31-Mar-23,61.08,61.08,60.42,61.00,337929
30-Mar-23,60.00,61.10,60.00,60.64,237230
29-Mar-23,60.68,61.08,59.50,60.00,553601
28-Mar-23,60.79,60.84,60.44,60.68,262697
27-Mar-23,60.69,61.47,60.68,60.79,257305
24-Mar-23,60.70,60.82,60.47,60.69,210609
23-Mar-23,61.98,62.00,60.57,60.65,301009
22-Mar-23,60.98,61.58,60.98,61.32,176768
21-Mar-23,62.15,62.15,60.39,61.67,1165155
20-Mar-23,61.10,61.71,61.10,61.45,136966
17-Mar-23,61.00,61.43,60.70,61.10,229473
16-Mar-23,62.00,62.65,60.07,61.00,627217
15-Mar-23,62.03,62.03,61.10,61.72,744904
14-Mar-23,61.32,62.73,61.00,62.03,703423
13-Mar-23,63.06,64.35,61.00,61.32,554525
10-Mar-23,63.03,64.62,62.35,63.05,502500
09-Mar-23,63.40,63.75,62.67,63.03,210531
08-Mar-23,62.64,63.95,62.35,63.40,217640
07-Mar-23,62.20,62.85,61.97,62.63,354682
06-Mar-23,61.67,62.87,61.60,62.19,345949
03-Mar-23,61.62,61.67,61.19,61.66,212958
02-Mar-23,61.39,61.50,60.55,61.19,282245
01-Mar-23,61.12,62.29,61.12,61.40,676892
28-Feb-23,61.91,62.98,61.91,62.64,357447
27-Feb-23,62.30,63.66,61.91,61.91,470657
24-Feb-23,62.69,64.00,62.03,62.38,530085
23-Feb-23,62.50,62.81,62.46,62.68,342337
22-Feb-23,62.09,62.69,62.09,62.50,155658
17-Feb-23,62.41,62.72,61.51,62.09,560643
16-Feb-23,63.06,63.75,62.23,62.40,391199
15-Feb-23,63.01,63.38,62.88,63.00,257215
14-Feb-23,63.53,63.80,63.00,63.00,337849
13-Feb-23,63.34,63.67,63.16,63.53,225371
10-Feb-23,63.14,63.35,63.10,63.34,305465
09-Feb-23,63.30,63.40,62.96,63.14,154494
08-Feb-23,63.59,63.60,62.74,63.30,345856
07-Feb-23,64.15,64.84,63.26,63.60,356767
06-Feb-23,65.72,65.97,64.00,64.15,584254
03-Feb-23,65.70,66.44,65.52,65.68,124467
02-Feb-23,65.70,65.99,65.51,65.70,137681
01-Feb-23,66.00,66.00,65.37,65.70,268963
31-Jan-23,66.65,67.83,66.00,66.35,587318
30-Jan-23,66.69,66.74,66.36,66.65,555457
27-Jan-23,66.69,66.70,66.57,66.69,320070
26-Jan-23,66.60,67.00,66.51,66.70,316875
25-Jan-23,66.60,66.60,66.51,66.60,338293
24-Jan-23,66.65,66.87,66.35,66.60,401045
23-Jan-23,66.90,66.90,66.40,66.65,368122
20-Jan-23,67.00,67.00,66.70,66.90,340377
19-Jan-23,67.34,67.35,66.80,67.00,424048
18-Jan-23,67.63,67.84,67.00,67.20,280662
17-Jan-23,67.30,67.85,67.25,67.39,330542
16-Jan-23,68.09,68.09,67.00,67.29,406584
13-Jan-23,67.45,68.00,67.43,67.88,178820
12-Jan-23,66.76,67.57,66.76,67.44,189550
11-Jan-23,66.54,67.42,66.54,66.76,249873
10-Jan-23,66.35,66.98,66.35,66.54,246296
09-Jan-23,66.95,66.97,66.50,66.59,347056
06-Jan-23,67.20,67.66,66.69,66.70,195280
05-Jan-23,67.13,67.14,66.40,66.75,193630
04-Jan-23,67.58,67.58,66.35,66.37,354638
03-Jan-23,67.18,67.20,66.30,67.14,532525
02-Jan-23,68.02,68.12,66.00,67.19,1266495
29-Dec-22,68.00,69.45,67.20,69.45,826334
28-Dec-22,67.74,68.28,67.60,67.93,186744
27-Dec-22,68.82,68.82,67.31,67.60,1262189
26-Dec-22,68.94,68.94,68.07,68.80,309292
23-Dec-22,67.79,68.55,67.78,67.99,211973
22-Dec-22,68.09,68.09,67.55,67.78,307599
21-Dec-22,68.10,68.10,67.75,68.09,367670
20-Dec-22,68.33,68.95,67.51,68.17,915807
19-Dec-22,68.41,68.73,68.28,68.33,246606
16-Dec-22,68.10,68.94,68.03,68.41,209562
15-Dec-22,68.51,69.70,68.15,68.88,383160
14-Dec-22,68.94,69.94,68.20,68.44,144780
13-Dec-22,69.49,69.49,68.55,68.92,167573
12-Dec-22,69.94,69.99,68.81,69.05,177465
09-Dec-22,69.06,69.95,68.80,69.95,288572
08-Dec-22,70.00,70.00,69.01,69.11,306524
07-Dec-22,69.56,70.00,69.54,70.00,458898
06-Dec-22,70.00,70.00,69.54,69.56,508414
05-Dec-22,70.00,70.49,69.50,69.95,312580
02-Dec-22,70.66,70.68,69.51,70.00,224171
01-Dec-22,70.50,70.50,69.36,69.70,575949
30-Nov-22,71.41,72.00,70.38,70.80,1012462
29-Nov-22,71.69,72.99,70.50,71.41,421596
28-Nov-22,71.65,72.24,71.61,71.64,122556
25-Nov-22,71.11,71.98,71.11,71.65,169503
24-Nov-22,71.12,72.11,70.24,71.11,409819
23-Nov-22,71.50,72.00,71.10,71.11,189799
22-Nov-22,72.99,72.99,71.55,72.03,283085
21-Nov-22,72.99,72.99,71.60,71.77,239315
18-Nov-22,73.00,73.00,71.90,72.00,446323
17-Nov-22,73.87,74.26,71.10,73.00,349583
16-Nov-22,75.46,75.46,73.00,73.00,327590
14-Nov-22,73.20,74.50,72.84,74.00,196803
11-Nov-22,74.49,74.49,73.15,73.15,2087815
10-Nov-22,75.31,76.37,73.96,73.96,545144
09-Nov-22,75.00,75.70,74.64,75.30,594420
08-Nov-22,75.09,75.09,74.75,75.00,361878
07-Nov-22,75.00,76.10,74.90,75.09,921775
04-Nov-22,75.00,75.54,74.65,74.98,456787
03-Nov-22,74.68,75.11,74.50,75.01,389311
01-Nov-22,75.00,75.78,73.29,74.01,973037
31-Oct-22,75.41,76.68,73.51,75.99,662101
28-Oct-22,76.98,77.00,74.02,76.00,1107427
27-Oct-22,77.97,78.40,76.66,76.98,616590
26-Oct-22,79.14,79.14,77.04,78.00,581321
25-Oct-22,79.92,79.92,78.55,78.92,528571
24-Oct-22,79.22,79.76,79.02,79.48,432243
21-Oct-22,79.99,79.99,79.15,79.21,388448
20-Oct-22,79.40,79.79,79.18,79.60,468546
19-Oct-22,79.52,80.00,79.20,79.50,421549
18-Oct-22,79.98,80.00,79.22,79.52,488990
17-Oct-22,79.29,80.00,79.00,79.68,544346
14-Oct-22,80.69,80.69,79.20,79.30,408742
13-Oct-22,79.27,80.47,79.20,79.28,444845
11-Oct-22,79.81,80.49,79.20,79.20,480817
10-Oct-22,79.87,79.98,79.11,79.83,322896
07-Oct-22,79.50,80.75,79.25,79.55,630696
06-Oct-22,78.34,79.60,78.34,79.55,582363
05-Oct-22,79.70,79.96,79.00,79.25,462722
04-Oct-22,79.50,80.29,79.50,79.70,598702
03-Oct-22,79.63,80.49,79.10,79.50,483385
30-Sep-22,79.88,80.87,78.84,79.07,761402
29-Sep-22,80.99,80.99,79.19,79.50,638354
28-Sep-22,80.11,80.89,79.20,80.28,475097
27-Sep-22,81.00,81.00,79.20,79.30,589090
26-Sep-22,80.00,81.00,79.19,81.00,1634335
23-Sep-22,80.32,81.30,79.60,79.97,289308
22-Sep-22,80.00,80.29,78.62,79.56,435683
21-Sep-22,80.39,80.49,78.48,78.74,563852
20-Sep-22,78.56,80.25,78.22,80.23,634279
19-Sep-22,79.40,79.41,77.95,78.20,1167657
16-Sep-22,78.35,79.64,78.24,79.40,227301
15-Sep-22,77.63,78.35,77.11,78.25,392291
14-Sep-22,78.34,78.72,76.94,78.37,1031538
13-Sep-22,79.00,79.17,76.11,78.34,941738
12-Sep-22,79.75,79.75,77.26,79.00,994856
09-Sep-22,80.00,80.06,79.30,79.81,402176
08-Sep-22,79.80,80.00,79.41,80.00,885771
06-Sep-22,79.58,79.72,79.10,79.56,228186
05-Sep-22,79.75,80.00,77.96,79.05,2252760
02-Sep-22,79.97,80.57,79.24,79.77,336781
01-Sep-22,80.22,80.32,79.26,79.77,300925
31-Aug-22,81.85,82.00,78.05,80.00,1362275
30-Aug-22,80.17,81.89,80.17,81.30,260608
29-Aug-22,80.13,80.50,79.80,80.17,261289
26-Aug-22,79.97,80.90,79.12,80.14,803851
25-Aug-22,79.98,80.80,79.07,80.18,448090
24-Aug-22,80.00,80.00,79.15,79.99,1273632
23-Aug-22,80.00,80.00,79.85,80.00,203893
22-Aug-22,79.82,80.00,78.85,80.00,411799
19-Aug-22,79.26,79.82,78.63,79.82,272142
18-Aug-22,79.00,79.35,77.69,79.10,433558
17-Aug-22,78.50,78.87,78.21,78.56,262009
16-Aug-22,76.80,79.71,76.79,78.45,545346
15-Aug-22,76.50,77.85,75.56,76.79,458854
12-Aug-22,75.90,76.09,74.54,75.80,357920
11-Aug-22,74.43,75.68,74.10,75.43,525699
10-Aug-22,73.20,74.43,73.06,74.43,314640
09-Aug-22,72.89,73.24,72.60,73.20,279918
08-Aug-22,72.71,73.05,72.01,72.83,514211
05-Aug-22,72.96,73.09,72.54,72.70,497977
04-Aug-22,72.85,73.18,72.56,72.92,989649
03-Aug-22,73.15,73.15,72.11,72.84,589291
02-Aug-22,73.58,73.58,71.78,72.88,399340
01-Aug-22,74.62,74.82,72.17,72.40,550210
29-Jul-22,73.32,74.61,73.32,74.50,298358
28-Jul-22,73.55,73.55,73.30,73.48,143760
27-Jul-22,73.67,73.77,73.13,73.55,232285
26-Jul-22,73.84,73.84,73.20,73.68,165659
25-Jul-22,73.56,73.93,73.25,73.27,311114
22-Jul-22,74.50,74.50,73.09,73.57,466665
21-Jul-22,74.73,74.99,74.20,74.50,200182
20-Jul-22,74.50,75.00,74.36,75.00,752870
19-Jul-22,74.88,74.88,73.99,74.50,452211
18-Jul-22,74.98,74.98,74.00,74.43,183589
15-Jul-22,73.99,75.09,72.99,75.00,1193109
14-Jul-22,73.99,74.00,73.65,74.00,232247
13-Jul-22,74.31,74.31,73.67,73.90,182832
12-Jul-22,74.40,74.40,74.00,74.40,158308
11-Jul-22,74.35,74.40,73.80,74.40,181354
08-Jul-22,73.93,74.43,73.82,74.37,247682
07-Jul-22,73.84,74.40,73.65,73.93,580806
06-Jul-22,73.92,74.49,73.65,73.84,286747
05-Jul-22,75.53,75.97,73.52,73.92,1584175
04-Jul-22,75.39,75.68,74.90,75.34,377708
01-Jul-22,76.25,76.25,74.58,75.28,441357
30-Jun-22,76.04,76.49,75.00,76.49,1193753
29-Jun-22,75.89,76.57,75.37,76.04,1162390
28-Jun-22,76.02,76.02,75.50,75.88,616857
27-Jun-22,76.27,76.50,76.00,76.02,483873
24-Jun-22,76.20,76.73,76.00,76.27,722746
23-Jun-22,77.05,77.10,76.15,76.50,198381
22-Jun-22,77.60,77.60,76.67,77.05,161845
21-Jun-22,77.46,77.46,76.93,77.40,175888
20-Jun-22,77.44,77.44,76.69,77.06,124786
17-Jun-22,77.30,77.36,76.33,76.87,333926
15-Jun-22,76.89,77.34,76.89,77.30,58892
14-Jun-22,76.26,77.34,76.26,76.89,206449
13-Jun-22,77.23,77.59,75.03,77.08,662091
10-Jun-22,77.25,77.67,77.00,77.25,584676
09-Jun-22,77.29,77.30,77.10,77.25,379037
08-Jun-22,77.85,77.90,77.00,77.28,829351
07-Jun-22,77.65,78.00,77.54,77.79,327823
06-Jun-22,78.81,78.95,77.50,77.90,729010
03-Jun-22,78.52,80.00,78.50,78.62,735935
02-Jun-22,78.81,79.90,78.81,79.21,202943
01-Jun-22,80.30,80.30,78.79,78.79,274976
31-May-22,79.82,80.47,79.73,80.30,170316
30-May-22,79.97,80.09,79.66,79.96,131093
27-May-22,79.69,80.00,79.38,79.98,321165
26-May-22,79.45,79.70,78.94,79.69,465518
25-May-22,79.77,79.77,79.11,79.44,203781
24-May-22,79.28,79.78,79.00,79.51,291493
23-May-22,78.98,79.90,78.45,79.28,1157724
20-May-22,79.70,79.78,78.40,78.99,337479
19-May-22,79.65,79.70,79.21,79.56,96117
18-May-22,79.78,79.78,78.83,79.64,411115
17-May-22,79.79,79.79,79.00,79.45,88917
16-May-22,79.10,79.79,78.40,79.77,435836
13-May-22,78.55,78.99,78.55,78.93,57283
12-May-22,78.40,78.94,78.18,78.62,70121
11-May-22,77.56,78.95,77.56,78.40,134933
10-May-22,78.00,79.47,77.45,78.99,581553
09-May-22,78.79,78.79,77.80,78.62,390009
06-May-22,79.79,79.79,77.84,78.78,920055
05-May-22,79.75,79.78,78.89,79.74,554238
04-May-22,79.89,80.36,79.10,79.77,607150
03-May-22,78.90,81.00,78.56,79.82,2032977
02-May-22,79.94,79.94,77.38,78.90,1326024
29-Apr-22,80.45,80.95,79.54,80.20,1146268
28-Apr-22,81.91,82.00,79.53,80.47,1314169
27-Apr-22,80.66,81.68,80.65,81.21,555259
26-Apr-22,82.04,82.12,80.65,80.65,2159053
25-Apr-22,81.00,82.97,80.31,80.98,754469
22-Apr-22,81.14,81.44,79.99,80.90,1662645
20-Apr-22,81.90,81.90,79.02,80.91,1724354
19-Apr-22,84.38,84.38,80.15,80.22,2507204
18-Apr-22,83.98,84.48,80.15,84.19,632588
14-Apr-22,82.81,84.92,81.76,83.57,700460
13-Apr-22,82.39,83.80,82.00,83.09,245947
12-Apr-22,82.16,85.94,81.78,81.78,741578
11-Apr-22,81.12,83.56,80.46,82.15,618874
08-Apr-22,80.00,81.65,80.00,80.34,628118
07-Apr-22,79.32,80.11,79.01,80.00,648101
06-Apr-22,80.71,80.88,78.02,78.89,993799
05-Apr-22,81.24,81.80,80.02,80.02,607898
04-Apr-22,81.22,81.48,80.36,81.23,524777
01-Apr-22,80.01,81.91,78.88,80.88,491885
31-Mar-22,80.99,81.03,79.18,81.03,1008294
30-Mar-22,83.79,83.79,79.02,80.15,603252
29-Mar-22,80.32,83.80,80.31,83.49,143764
28-Mar-22,81.33,84.94,80.00,80.33,404027
25-Mar-22,79.52,81.35,78.91,80.11,305091
24-Mar-22,79.95,81.36,78.47,79.52,2498558
23-Mar-22,78.84,79.98,78.47,79.39,1205141
22-Mar-22,78.01,78.85,76.69,78.80,286286
21-Mar-22,77.01,78.19,76.67,76.68,1077763
18-Mar-22,77.40,79.00,75.50,77.70,690456
17-Mar-22,76.31,77.40,74.44,77.40,522730
16-Mar-22,76.98,76.98,76.02,76.30,1207061
15-Mar-22,76.68,77.00,76.02,76.25,272294
14-Mar-22,76.70,77.00,76.02,76.32,509887
11-Mar-22,76.81,77.10,76.49,76.70,241279
10-Mar-22,77.45,77.96,76.39,77.02,630203
09-Mar-22,78.25,78.25,77.00,77.15,170637
08-Mar-22,76.80,77.98,76.51,77.25,281936
07-Mar-22,77.11,77.49,76.43,76.80,304520
04-Mar-22,77.65,77.98,74.91,77.11,442017
03-Mar-22,77.15,78.95,76.50,77.65,203752
02-Mar-22,77.00,77.20,76.05,76.40,256208
25-Feb-22,79.22,79.22,77.00,77.21,427387
24-Feb-22,76.00,79.25,75.00,79.00,562884
23-Feb-22,77.40,79.85,77.40,79.78,2198051
22-Feb-22,77.15,77.72,75.80,77.40,200495
21-Feb-22,77.00,77.42,75.50,77.13,323210
18-Feb-22,75.52,77.42,75.52,77.00,167006
17-Feb-22,75.16,75.85,74.20,75.01,1178068
16-Feb-22,74.35,75.97,74.19,74.94,469373
15-Feb-22,75.23,76.47,74.13,74.35,419024
14-Feb-22,77.28,77.28,74.21,74.80,1393756
11-Feb-22,76.15,76.94,75.61,75.95,223394
10-Feb-22,76.33,76.33,75.33,76.15,152259
09-Feb-22,75.91,76.50,75.08,76.18,784641
08-Feb-22,76.40,77.00,75.85,75.85,1147952
07-Feb-22,77.80,77.80,75.80,76.42,950453
04-Feb-22,78.43,78.78,75.22,77.80,1038011
03-Feb-22,78.44,78.89,77.22,78.47,921033
02-Feb-22,78.18,79.87,77.79,78.44,1788041
01-Feb-22,77.54,78.24,76.70,77.76,1397927
31-Jan-22,78.22,78.48,77.04,77.70,4436429
28-Jan-22,78.50,78.50,76.37,78.40,521431
27-Jan-22,75.78,78.92,75.10,77.40,918962
26-Jan-22,76.75,76.75,74.11,76.00,693930
25-Jan-22,76.97,77.69,75.21,76.77,1353120
24-Jan-22,78.88,79.97,75.02,77.92,1771360
21-Jan-22,79.27,79.30,77.52,78.47,1071124
20-Jan-22,78.51,79.96,78.04,79.06,482765
19-Jan-22,81.10,82.00,78.02,79.32,1276626
18-Jan-22,78.76,81.00,78.05,78.52,3698685
17-Jan-22,76.32,76.34,73.82,73.83,386644
14-Jan-22,73.98,76.42,73.49,76.34,247312
13-Jan-22,75.00,76.50,73.21,73.99,604909
12-Jan-22,72.85,75.00,72.70,75.00,409458
11-Jan-22,75.90,75.90,72.81,72.81,788586
10-Jan-22,73.41,75.78,72.57,74.60,562051
07-Jan-22,73.99,74.50,72.80,73.39,409899
06-Jan-22,73.09,75.12,72.15,72.55,498435
05-Jan-22,75.78,76.00,72.62,73.09,377066
04-Jan-22,75.45,76.00,73.50,75.78,412428
03-Jan-22,74.50,75.45,72.01,75.45,611493
30-Dec-21,73.50,73.97,72.57,73.50,196285
29-Dec-21,71.50,73.84,71.26,72.58,245093
28-Dec-21,70.27,72.79,70.11,72.77,493123
27-Dec-21,70.04,71.00,69.00,71.00,434835
23-Dec-21,70.37,70.37,69.25,69.31,318563
22-Dec-21,70.42,70.50,69.62,69.63,321815
21-Dec-21,71.00,71.20,69.82,70.42,294693
20-Dec-21,69.90,71.10,69.50,70.83,276716
17-Dec-21,69.90,70.28,69.20,69.87,380734
16-Dec-21,69.90,71.96,69.20,69.90,1136518
15-Dec-21,72.39,72.39,69.20,70.50,1633279
14-Dec-21,71.99,72.49,71.02,72.00,197872
13-Dec-21,71.00,72.00,69.72,70.97,362852
10-Dec-21,71.73,72.13,69.15,70.76,556198
09-Dec-21,72.48,72.48,70.06,71.73,599129
08-Dec-21,72.72,72.72,71.01,71.55,253192
07-Dec-21,71.40,72.96,70.00,71.00,616375
06-Dec-21,71.46,71.46,68.97,70.00,537567
03-Dec-21,70.02,71.50,68.25,71.46,204194
02-Dec-21,68.23,71.07,67.50,67.99,585063
01-Dec-21,68.20,70.29,67.50,68.10,532603
30-Nov-21,70.99,71.41,68.81,68.81,2057109
29-Nov-21,71.00,71.41,70.11,70.55,154214
26-Nov-21,72.65,72.76,70.10,71.00,465856
25-Nov-21,70.60,73.00,70.32,71.00,535132
24-Nov-21,71.97,72.97,70.17,70.56,304176
23-Nov-21,73.60,73.60,69.00,71.97,336711
22-Nov-21,73.71,73.71,70.00,70.86,445434
19-Nov-21,73.69,73.75,72.71,73.71,92438
18-Nov-21,73.72,73.74,73.01,73.69,63301
17-Nov-21,73.75,73.75,72.02,73.72,327736
16-Nov-21,74.35,74.35,73.03,73.69,228360
12-Nov-21,74.35,74.35,72.72,73.49,156895
11-Nov-21,73.69,74.00,71.65,73.50,378739
10-Nov-21,73.49,73.99,71.51,73.69,473983
09-Nov-21,74.90,74.90,72.50,73.49,403318
08-Nov-21,74.07,74.80,72.50,74.50,388115
05-Nov-21,74.08,74.29,73.72,74.03,113268
04-Nov-21,74.99,75.35,73.00,73.00,1059641
03-Nov-21,75.49,75.49,72.16,74.00,757732
01-Nov-21,73.39,73.84,69.30,73.53,374664
29-Oct-21,73.75,74.47,72.50,74.00,355082
28-Oct-21,72.99,74.50,72.99,73.85,948974
27-Oct-21,72.50,73.20,71.55,72.50,455705
26-Oct-21,73.47,73.48,72.00,72.50,175874
25-Oct-21,73.77,73.80,72.71,73.50,393932
22-Oct-21,72.50,73.78,72.48,73.78,159747
21-Oct-21,73.00,73.94,72.00,72.50,586212
20-Oct-21,74.50,74.64,72.51,72.71,2134466
19-Oct-21,74.51,74.69,73.09,74.01,1170812
18-Oct-21,75.91,75.91,73.98,74.00,876568
15-Oct-21,75.99,76.00,73.95,75.00,1185177
14-Oct-21,76.03,76.38,74.01,75.47,1743144
13-Oct-21,78.70,78.70,76.00,76.01,1132301
11-Oct-21,77.00,80.16,76.25,77.00,547210
08-Oct-21,78.00,78.00,76.25,77.37,822161
07-Oct-21,79.77,80.30,77.51,77.54,616112
06-Oct-21,79.95,80.68,78.31,78.39,846584
05-Oct-21,81.00,81.47,79.00,79.00,76321
04-Oct-21,79.50,81.88,79.50,79.50,25850
01-Oct-21,80.14,83.25,79.50,79.50,22316
30-Sep-21,79.45,81.02,78.71,81.00,343817
29-Sep-21,79.87,80.33,78.19,78.50,694875
28-Sep-21,79.96,80.30,78.00,79.00,203154
27-Sep-21,78.98,81.46,78.00,79.98,1282772

*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: AIEC11