Cotação atual, histórico e gráfico do papel: ITSA4

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 ITSA4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/09/2026	0,28%	0,04	14,38	14,25	14,14	14,42	354M	22.438
21/09/2026	2,21%	0,31	14,34	14,15	14,09	14,42	371M	14.859
18/09/2026	-0,99%	-0,14	14,03	14,06	14,02	14,17	472M	11.879
17/09/2026	-0,21%	-0,03	14,17	14,22	13,92	14,29	269M	18.762
16/09/2026	0,28%	0,04	14,20	14,11	14,00	14,24	257M	21.128
15/09/2026	0,78%	0,11	14,16	14,12	13,96	14,18	236M	20.629
14/09/2026	-0,99%	-0,14	14,05	13,91	13,84	14,10	251M	19.351
11/09/2026	0,14%	0,02	14,19	14,20	14,11	14,29	305M	24.520
10/09/2026	1,87%	0,26	14,17	13,87	13,80	14,30	431M	32.396
09/09/2026	-1,97%	-0,28	13,91	14,02	13,90	14,11	340M	28.054
08/09/2026	1,72%	0,24	14,19	14,10	14,10	14,37	515M	49.387
04/09/2026	1,53%	0,21	13,95	13,73	13,62	13,98	370M	28.986
03/09/2026	0,66%	0,09	13,74	13,82	13,74	14,09	510M	36.422
02/09/2026	3,49%	0,46	13,65	13,30	13,20	13,74	445M	37.354
01/09/2026	0,69%	0,09	13,19	13,16	13,00	13,31	316M	27.482
31/08/2026	1,16%	0,15	13,10	13,06	13,00	13,20	399M	28.378
28/08/2026	0,86%	0,11	12,95	12,93	12,81	12,98	192M	25.153
27/08/2026	-0,47%	-0,06	12,84	12,85	12,77	12,91	219M	18.166
26/08/2026	0,39%	0,05	12,90	12,88	12,85	13,08	283M	25.194
25/08/2026	1,58%	0,20	12,85	12,70	12,57	12,88	199M	19.982
24/08/2026	1,20%	0,15	12,65	12,41	12,37	12,75	212M	20.347
21/08/2026	2,54%	0,31	12,50	12,29	12,20	12,62	383M	39.781
20/08/2026	-1,53%	-0,19	12,19	12,33	12,12	12,40	252M	45.360
19/08/2026	0,32%	0,04	12,38	12,45	12,29	12,58	211M	19.320
18/08/2026	-0,16%	-0,02	12,34	12,36	12,30	12,44	421M	24.991
17/08/2026	-1,04%	-0,13	12,36	12,49	12,28	12,51	313M	30.524
14/08/2026	0,40%	0,05	12,49	12,43	12,17	12,49	305M	25.112
13/08/2026	-0,08%	-0,01	12,44	12,42	12,38	12,57	320M	18.936
12/08/2026	-1,43%	-0,18	12,45	12,75	12,42	12,76	403M	26.755
11/08/2026	-3,73%	-0,49	12,63	13,15	12,57	13,15	447M	28.073
10/08/2026	-0,68%	-0,09	13,12	13,20	13,07	13,24	221M	17.161
07/08/2026	-2,22%	-0,30	13,21	13,53	13,19	13,55	234M	19.129
06/08/2026	-1,60%	-0,22	13,51	13,71	13,48	13,79	253M	13.899
05/08/2026	0,59%	0,08	13,73	13,80	13,71	14,05	359M	19.889
04/08/2026	-1,66%	-0,23	13,65	14,02	13,65	14,15	315M	26.889
03/08/2026	0,43%	0,06	13,88	13,94	13,77	13,98	264M	19.516
31/07/2026	0,14%	0,02	13,82	13,90	13,80	13,93	165M	13.024
30/07/2026	2,30%	0,31	13,80	13,56	13,48	13,80	207M	17.607
29/07/2026	-1,96%	-0,27	13,49	13,72	13,48	13,72	208M	13.011
28/07/2026	0,29%	0,04	13,76	13,99	13,69	14,04	252M	28.239
27/07/2026	2,01%	0,27	13,72	13,54	13,46	13,74	216M	28.462
24/07/2026	-2,04%	-0,28	13,45	13,66	13,45	13,66	208M	14.502
23/07/2026	-0,65%	-0,09	13,73	13,74	13,60	13,78	161M	12.896
22/07/2026	1,47%	0,20	13,82	13,67	13,58	13,82	299M	23.505
21/07/2026	-0,07%	-0,01	13,62	13,64	13,53	13,66	231M	18.092
20/07/2026	0,15%	0,02	13,63	13,69	13,63	13,75	167M	15.433
17/07/2026	-1,31%	-0,18	13,61	13,76	13,59	13,77	135M	7.717
16/07/2026	-1,01%	-0,14	13,79	13,95	13,70	13,95	176M	12.004
15/07/2026	0,22%	0,03	13,93	13,90	13,83	13,99	277M	20.874
14/07/2026	0,58%	0,08	13,90	13,99	13,86	13,99	347M	34.337
13/07/2026	-2,47%	-0,35	13,82	14,11	13,82	14,22	182M	13.107
10/07/2026	4,27%	0,58	14,17	13,89	13,80	14,19	350M	35.635
09/07/2026	1,95%	0,26	13,59	13,33	13,33	13,63	234M	14.323
08/07/2026	-1,19%	-0,16	13,33	13,45	13,18	13,45	226M	15.683
07/07/2026	0,22%	0,03	13,49	13,49	13,39	13,63	237M	17.202
06/07/2026	-1,03%	-0,14	13,46	13,55	13,35	13,55	151M	8.054
03/07/2026	0,74%	0,10	13,60	13,59	13,48	13,60	220M	17.576
02/07/2026	0,75%	0,10	13,50	13,52	13,40	13,65	331M	19.445
01/07/2026	0,15%	0,02	13,40	13,36	13,20	13,53	324M	21.758
30/06/2026	-1,04%	-0,14	13,38	13,47	13,28	13,51	515M	26.277
29/06/2026	0,45%	0,06	13,52	13,46	13,37	13,58	230M	9.076
26/06/2026	1,20%	0,16	13,46	13,28	13,23	13,59	183M	15.697
25/06/2026	1,92%	0,25	13,30	13,13	13,12	13,41	206M	12.286
24/06/2026	0,15%	0,02	13,05	12,95	12,92	13,13	371M	25.436
23/06/2026	0,54%	0,07	13,03	12,85	12,80	13,09	210M	13.008
22/06/2026	1,33%	0,17	12,96	12,81	12,80	13,04	271M	25.827
19/06/2026	-1,84%	-0,24	12,79	12,92	12,70	12,95	1.534M	19.498
18/06/2026	0,00%	0,00	13,03	13,06	12,95	13,19	556M	13.030
17/06/2026	1,32%	0,17	13,03	12,86	12,86	13,32	1.519M	22.892
16/06/2026	0,55%	0,07	12,86	12,73	12,69	12,86	1.891M	18.931
15/06/2026	-0,85%	-0,11	12,79	13,16	12,73	13,24	482M	20.150
12/06/2026	-0,23%	-0,03	12,90	12,88	12,81	13,11	414M	19.930
11/06/2026	2,70%	0,34	12,93	12,56	12,52	12,93	396M	21.948
10/06/2026	0,08%	0,01	12,59	12,54	12,38	12,65	438M	20.115
09/06/2026	1,29%	0,16	12,58	12,56	12,51	12,70	315M	21.779
08/06/2026	-0,96%	-0,12	12,42	12,60	12,41	12,60	294M	21.829
05/06/2026	-0,48%	-0,06	12,54	12,64	12,54	12,71	315M	24.522
03/06/2026	-2,33%	-0,30	12,60	12,76	12,59	12,79	327M	27.916
02/06/2026	1,10%	0,14	12,90	12,78	12,75	13,00	402M	19.196
01/06/2026	-1,24%	-0,16	12,76	12,94	12,71	12,94	391M	22.489
29/05/2026	-0,39%	-0,05	12,92	12,95	12,83	13,02	628M	19.553
28/05/2026	-0,77%	-0,10	12,97	13,07	12,88	13,10	337M	12.771
27/05/2026	0,62%	0,08	13,07	13,14	13,06	13,19	223M	13.334
26/05/2026	-0,92%	-0,12	12,99	13,10	12,83	13,10	227M	16.858
25/05/2026	1,86%	0,24	13,11	12,97	12,97	13,11	114M	15.300
22/05/2026	-0,92%	-0,12	12,87	12,95	12,73	13,01	275M	16.580
21/05/2026	-0,08%	-0,01	12,99	12,95	12,86	13,17	329M	13.820
20/05/2026	2,69%	0,34	13,00	12,79	12,70	13,07	407M	27.567
19/05/2026	-1,40%	-0,18	12,66	12,69	12,57	12,78	447M	28.150
18/05/2026	-0,93%	-0,12	12,84	12,95	12,73	12,99	295M	23.974
15/05/2026	-1,59%	-0,21	12,96	12,99	12,92	13,05	316M	28.453
14/05/2026	2,49%	0,32	13,17	12,95	12,91	13,22	495M	47.212
13/05/2026	-1,38%	-0,18	12,85	12,99	12,81	13,16	685M	47.249
12/05/2026	-1,66%	-0,22	13,03	13,26	12,99	13,26	610M	41.593
11/05/2026	-1,85%	-0,25	13,25	13,40	13,18	13,48	518M	31.332
08/05/2026	1,50%	0,20	13,50	13,36	13,35	13,64	586M	27.897
07/05/2026	-1,92%	-0,26	13,30	13,54	13,25	13,55	489M	29.158
06/05/2026	-0,73%	-0,10	13,56	13,86	13,46	13,88	496M	27.195
05/05/2026	0,44%	0,06	13,66	13,60	13,56	13,71	328M	23.682
04/05/2026	-2,30%	-0,32	13,60	13,92	13,59	13,97	287M	24.860
30/04/2026	1,90%	0,26	13,92	13,79	13,77	13,93	444M	33.156
29/04/2026	-2,71%	-0,38	13,66	14,01	13,64	14,03	335M	22.122
28/04/2026	-0,43%	-0,06	14,04	13,97	13,83	14,21	263M	16.331
27/04/2026	-0,84%	-0,12	14,10	14,22	14,09	14,28	342M	18.764
24/04/2026	0,42%	0,06	14,22	14,16	14,09	14,24	314M	17.381
23/04/2026	-1,73%	-0,25	14,16	14,39	14,14	14,43	470M	29.523
22/04/2026	-2,24%	-0,33	14,41	14,75	14,39	14,81	523M	30.665
20/04/2026	-0,47%	-0,07	14,74	14,80	14,71	14,95	377M	20.451
17/04/2026	0,00%	0,00	14,81	15,15	14,75	15,24	539M	37.059
16/04/2026	-1,27%	-0,19	14,81	15,00	14,75	15,08	394M	19.380
15/04/2026	1,15%	0,17	15,00	14,83	14,76	15,06	445M	32.958
14/04/2026	0,82%	0,12	14,83	14,74	14,74	14,95	624M	37.383
13/04/2026	-0,68%	-0,10	14,71	14,73	14,47	14,75	563M	38.164
10/04/2026	0,47%	0,07	14,81	14,85	14,65	14,95	761M	49.334
09/04/2026	1,80%	0,26	14,74	14,55	14,49	14,84	453M	36.601
08/04/2026	3,80%	0,53	14,48	14,62	14,40	14,65	487M	42.294
07/04/2026	0,50%	0,07	13,95	13,86	13,69	13,96	327M	22.793
06/04/2026	-0,29%	-0,04	13,88	13,95	13,86	14,02	254M	22.589
02/04/2026	-1,83%	-0,26	13,92	13,82	13,75	14,23	289M	23.742
01/04/2026	1,43%	0,20	14,18	14,01	13,99	14,34	635M	38.947
31/03/2026	4,64%	0,62	13,98	13,51	13,42	13,98	519M	25.183
30/03/2026	0,75%	0,10	13,36	13,36	13,24	13,47	294M	17.430
27/03/2026	-1,27%	-0,17	13,26	13,39	13,17	13,39	343M	20.875
26/03/2026	-1,90%	-0,26	13,43	13,48	13,38	13,64	418M	16.445
25/03/2026	1,41%	0,19	13,69	13,69	13,61	13,84	494M	28.057
24/03/2026	-0,52%	-0,07	13,50	13,51	13,26	13,53	346M	23.716
23/03/2026	3,59%	0,47	13,57	13,40	13,35	13,67	368M	25.583
20/03/2026	-2,38%	-0,32	13,10	13,27	12,99	13,32	853M	37.017
19/03/2026	0,37%	0,05	13,42	13,12	13,05	13,52	380M	26.864
18/03/2026	-0,15%	-0,02	13,37	13,35	13,27	13,59	572M	29.435
17/03/2026	0,07%	0,01	13,39	13,38	13,23	13,57	535M	31.064
16/03/2026	1,67%	0,22	13,38	13,50	13,33	13,54	224M	23.381
13/03/2026	-1,28%	-0,17	13,16	13,33	13,13	13,54	228M	21.718
12/03/2026	-2,13%	-0,29	13,33	13,33	13,12	13,37	355M	25.389
11/03/2026	0,07%	0,01	13,62	13,46	13,40	13,78	276M	21.664
10/03/2026	1,26%	0,17	13,61	13,61	13,31	13,77	694M	29.784
09/03/2026	0,90%	0,12	13,44	13,37	13,11	13,47	601M	30.525
06/03/2026	-0,67%	-0,09	13,32	13,35	13,16	13,41	257M	22.441
05/03/2026	-3,32%	-0,46	13,41	13,84	13,35	13,84	397M	22.422
04/03/2026	1,99%	0,27	13,87	13,84	13,63	13,95	345M	17.051
03/03/2026	-3,82%	-0,54	13,60	13,51	13,25	13,70	498M	29.622
02/03/2026	-0,91%	-0,13	14,14	13,97	13,93	14,19	316M	27.161
27/02/2026	-2,59%	-0,38	14,27	14,55	14,25	14,60	521M	30.230
26/02/2026	0,21%	0,03	14,65	14,62	14,49	14,78	361M	31.424
25/02/2026	-1,48%	-0,22	14,62	14,91	14,49	14,94	466M	22.592
24/02/2026	1,71%	0,25	14,84	14,67	14,60	14,91	697M	47.124
23/02/2026	-3,19%	-0,48	14,59	14,95	14,58	15,01	426M	26.602
20/02/2026	1,82%	0,27	15,07	14,72	14,68	15,12	448M	29.450
19/02/2026	1,44%	0,21	14,80	14,61	14,56	14,89	306M	17.373
18/02/2026	-0,07%	-0,01	14,59	14,62	14,47	14,72	463M	22.491
13/02/2026	-0,48%	-0,07	14,60	14,66	14,21	14,66	351M	22.254
12/02/2026	-2,20%	-0,33	14,67	14,87	14,59	14,92	714M	35.028
11/02/2026	2,60%	0,38	15,00	14,77	14,70	15,04	520M	29.783
10/02/2026	0,21%	0,03	14,62	14,59	14,55	14,83	555M	31.183
09/02/2026	2,89%	0,41	14,59	14,21	14,15	14,59	521M	31.485
06/02/2026	2,46%	0,34	14,18	13,85	13,68	14,25	584M	33.441
05/02/2026	1,91%	0,26	13,84	13,71	13,63	13,95	403M	25.533
04/02/2026	-3,07%	-0,43	13,58	13,92	13,39	13,94	634M	34.599
03/02/2026	1,08%	0,15	14,01	14,00	13,94	14,20	490M	28.046
02/02/2026	1,46%	0,20	13,86	13,76	13,69	13,94	364M	32.566
30/01/2026	-1,59%	-0,22	13,66	13,97	13,54	13,97	498M	29.646
29/01/2026	-1,14%	-0,16	13,88	14,10	13,75	14,20	542M	40.272
28/01/2026	1,37%	0,19	14,04	13,92	13,86	14,15	552M	47.750
27/01/2026	2,67%	0,36	13,85	13,68	13,67	14,03	572M	32.793
26/01/2026	0,97%	0,13	13,49	13,36	13,24	13,57	490M	28.910
23/01/2026	1,29%	0,17	13,36	13,23	13,17	13,46	614M	37.905
22/01/2026	3,69%	0,47	13,19	12,76	12,73	13,32	887M	69.907
21/01/2026	5,04%	0,61	12,72	12,18	12,15	12,74	716M	41.201
20/01/2026	1,09%	0,13	12,11	11,96	11,87	12,13	226M	16.893
19/01/2026	-0,42%	-0,05	11,98	12,00	11,96	12,07	121M	14.846
16/01/2026	-1,23%	-0,15	12,03	12,21	11,97	12,21	503M	26.528
15/01/2026	1,25%	0,15	12,18	12,05	12,03	12,22	458M	19.846
14/01/2026	0,59%	0,07	12,03	12,03	11,92	12,05	306M	20.054
13/01/2026	-0,33%	-0,04	11,96	11,96	11,91	12,06	405M	19.368
12/01/2026	-0,91%	-0,11	12,00	12,09	12,00	12,10	165M	12.013
09/01/2026	0,33%	0,04	12,11	12,09	12,06	12,20	360M	19.394
08/01/2026	2,55%	0,30	12,07	11,79	11,77	12,07	480M	32.489
07/01/2026	-1,59%	-0,19	11,77	11,91	11,71	11,96	232M	19.396
06/01/2026	0,42%	0,05	11,96	12,00	11,94	12,09	197M	21.210
05/01/2026	2,41%	0,28	11,91	11,67	11,64	12,00	426M	24.984
02/01/2026	-0,43%	-0,05	11,63	11,75	11,63	11,80	218M	16.490
30/12/2025	0,78%	0,09	11,68	11,64	11,63	11,74	195M	15.410
29/12/2025	-0,09%	-0,01	11,59	11,61	11,53	11,62	152M	16.452
26/12/2025	0,09%	0,01	11,60	11,51	11,49	11,62	198M	11.290
23/12/2025	1,13%	0,13	11,59	11,50	11,45	11,64	145M	18.952
22/12/2025	-0,09%	-0,01	11,46	11,50	11,38	11,51	215M	21.096
19/12/2025	-1,12%	-0,13	11,47	11,40	11,39	11,63	540M	35.437
18/12/2025	0,61%	0,07	11,60	11,52	11,52	11,63	225M	24.632
17/12/2025	-0,60%	-0,07	11,53	11,61	11,41	11,63	427M	27.988
16/12/2025	-3,33%	-0,40	11,60	11,95	11,60	11,97	371M	33.598
15/12/2025	1,78%	0,21	12,00	11,90	11,84	12,00	202M	20.073
12/12/2025	0,77%	0,09	11,79	11,76	11,66	11,85	338M	28.654
11/12/2025	0,78%	0,09	11,70	11,60	11,58	11,78	316M	24.616
10/12/2025	-6,07%	-0,75	11,61	11,56	11,46	11,67	596M	36.520
09/12/2025	-0,48%	-0,06	12,36	12,39	12,14	12,45	526M	27.008
08/12/2025	0,49%	0,06	12,42	12,55	12,35	12,60	500M	29.089
05/12/2025	-4,26%	-0,55	12,36	12,91	12,26	13,01	594M	42.218
04/12/2025	2,79%	0,35	12,91	12,62	12,58	12,91	528M	34.073
03/12/2025	0,16%	0,02	12,56	12,58	12,45	12,62	387M	25.904
02/12/2025	2,45%	0,30	12,54	12,33	12,30	12,54	534M	34.069
01/12/2025	-0,73%	-0,09	12,24	12,45	12,18	12,45	767M	31.280
28/11/2025	2,49%	0,30	12,33	12,14	12,05	12,39	667M	28.536
27/11/2025	-0,58%	-0,07	12,03	12,08	11,99	12,09	135M	15.363
26/11/2025	2,46%	0,29	12,10	11,85	11,85	12,14	315M	31.885
25/11/2025	0,00%	0,00	11,81	11,83	11,74	11,89	287M	18.406
24/11/2025	0,25%	0,03	11,81	11,77	11,74	11,90	318M	18.294
21/11/2025	0,26%	0,03	11,78	11,79	11,68	11,82	197M	19.842
19/11/2025	-0,76%	-0,09	11,75	11,80	11,73	11,85	236M	26.237
18/11/2025	-0,67%	-0,08	11,84	11,85	11,76	11,91	305M	30.777
17/11/2025	-0,33%	-0,04	11,92	11,96	11,82	11,98	249M	25.733
14/11/2025	0,17%	0,02	11,96	11,95	11,88	12,03	226M	15.737
13/11/2025	0,59%	0,07	11,94	11,87	11,85	12,05	462M	27.933
12/11/2025	-2,30%	-0,28	11,87	12,15	11,83	12,17	502M	32.287
11/11/2025	2,70%	0,32	12,15	11,90	11,89	12,18	634M	37.518
10/11/2025	0,17%	0,02	11,83	11,84	11,79	11,88	380M	28.271
07/11/2025	-0,25%	-0,03	11,81	11,83	11,67	11,84	249M	19.792
06/11/2025	0,34%	0,04	11,84	11,80	11,76	11,94	347M	23.260
05/11/2025	0,51%	0,06	11,80	11,75	11,54	11,80	505M	26.752
04/11/2025	-0,34%	-0,04	11,74	11,76	11,68	11,84	237M	23.873
03/11/2025	1,12%	0,13	11,78	11,71	11,67	11,81	277M	25.035
31/10/2025	0,95%	0,11	11,65	11,56	11,55	11,66	332M	19.465
30/10/2025	-0,43%	-0,05	11,54	11,52	11,48	11,63	226M	16.426
29/10/2025	2,02%	0,23	11,59	11,41	11,37	11,61	359M	21.954
28/10/2025	0,35%	0,04	11,36	11,33	11,29	11,37	173M	24.377
27/10/2025	0,35%	0,04	11,32	11,37	11,31	11,42	174M	18.332
24/10/2025	0,36%	0,04	11,28	11,30	11,25	11,38	127M	8.334
23/10/2025	0,00%	0,00	11,24	11,28	11,16	11,33	129M	13.692
22/10/2025	1,08%	0,12	11,24	11,13	11,11	11,24	234M	11.047
21/10/2025	-0,98%	-0,11	11,12	11,22	11,12	11,28	187M	11.351
20/10/2025	2,09%	0,23	11,23	11,01	11,00	11,28	330M	14.256
17/10/2025	0,18%	0,02	11,00	10,92	10,88	11,05	242M	10.063
16/10/2025	-0,27%	-0,03	10,98	10,96	10,88	11,10	150M	11.843
15/10/2025	0,00%	0,00	11,01	10,93	10,88	11,07	293M	21.478
14/10/2025	0,09%	0,01	11,01	10,97	10,96	11,15	325M	13.992
13/10/2025	0,46%	0,05	11,00	10,97	10,95	11,05	112M	11.389
10/10/2025	-0,27%	-0,03	10,95	11,05	10,88	11,05	193M	16.799
09/10/2025	-0,45%	-0,05	10,98	11,08	10,96	11,12	150M	17.391
08/10/2025	0,73%	0,08	11,03	11,00	10,97	11,09	263M	19.482
07/10/2025	-1,97%	-0,22	10,95	11,15	10,95	11,16	544M	25.189
06/10/2025	-0,45%	-0,05	11,17	11,26	11,11	11,27	227M	14.260
03/10/2025	0,54%	0,06	11,22	11,16	11,12	11,24	255M	16.287
02/10/2025	-1,24%	-0,14	11,16	11,30	11,13	11,38	224M	14.455
01/10/2025	-1,48%	-0,17	11,30	11,52	11,26	11,58	223M	34.443
30/09/2025	0,09%	0,01	11,47	11,55	11,45	11,64	466M	33.133
29/09/2025	0,70%	0,08	11,46	11,49	11,46	11,61	225M	16.651
26/09/2025	0,80%	0,09	11,38	11,34	11,30	11,40	106M	12.541
25/09/2025	-0,88%	-0,10	11,29	11,34	11,25	11,41	163M	9.725
24/09/2025	-0,52%	-0,06	11,39	11,44	11,33	11,48	151M	12.823
23/09/2025	1,33%	0,15	11,45	11,31	11,27	11,53	174M	11.465
22/09/2025	-1,05%	-0,12	11,30	11,35	11,20	11,37	211M	11.258
19/09/2025	0,53%	0,06	11,42	11,37	11,34	11,44	457M	17.005
18/09/2025	0,09%	0,01	11,36	11,35	11,25	11,37	219M	18.556
17/09/2025	1,89%	0,21	11,35	11,13	11,13	11,41	336M	20.097
16/09/2025	-0,09%	-0,01	11,14	11,22	11,06	11,24	161M	14.274
15/09/2025	1,36%	0,15	11,15	11,04	10,98	11,22	206M	13.946
12/09/2025	-0,81%	-0,09	11,00	11,02	10,95	11,06	170M	16.606
11/09/2025	0,09%	0,01	11,09	11,10	11,08	11,33	226M	16.864
10/09/2025	0,18%	0,02	11,08	11,06	11,04	11,21	126M	10.916
09/09/2025	-0,36%	-0,04	11,06	11,15	10,99	11,17	205M	13.420
08/09/2025	-0,45%	-0,05	11,10	11,14	10,98	11,16	205M	17.600
05/09/2025	1,09%	0,12	11,15	11,12	11,08	11,29	182M	14.766
04/09/2025	0,55%	0,06	11,03	10,98	10,88	11,10	160M	19.137
03/09/2025	-1,17%	-0,13	10,97	11,10	10,93	11,14	278M	24.093
02/09/2025	-1,60%	-0,18	11,10	11,15	11,03	11,19	229M	18.259
01/09/2025	0,53%	0,06	11,28	11,23	11,21	11,36	164M	11.351
29/08/2025	0,36%	0,04	11,22	11,21	11,19	11,30	206M	20.486
28/08/2025	1,27%	0,14	11,18	11,10	11,06	11,36	304M	22.402
27/08/2025	1,47%	0,16	11,04	10,85	10,77	11,04	221M	11.527
26/08/2025	-0,46%	-0,05	10,88	10,92	10,77	10,95	172M	14.598
25/08/2025	-0,36%	-0,04	10,93	10,99	10,93	11,05	157M	20.249
22/08/2025	3,49%	0,37	10,97	10,64	10,58	11,00	475M	31.310
21/08/2025	-0,09%	-0,01	10,60	10,55	10,50	10,63	200M	17.225
20/08/2025	0,28%	0,03	10,61	10,53	10,50	10,66	154M	20.819
19/08/2025	-4,68%	-0,52	10,58	10,80	10,49	10,80	256M	25.543
18/08/2025	0,63%	0,07	11,10	11,01	11,01	11,24	397M	23.442
15/08/2025	0,09%	0,01	11,03	11,00	10,90	11,08	903M	12.570
14/08/2025	0,00%	0,00	11,02	10,94	10,88	11,14	324M	20.841
13/08/2025	-1,17%	-0,13	11,02	11,11	11,01	11,15	206M	20.695
12/08/2025	2,20%	0,24	11,15	10,98	10,97	11,22	208M	23.627
11/08/2025	0,00%	0,00	10,91	10,88	10,84	10,94	156M	20.376
08/08/2025	0,37%	0,04	10,91	10,86	10,80	10,94	151M	25.872
07/08/2025	1,49%	0,16	10,87	10,76	10,68	10,90	161M	20.995
06/08/2025	1,71%	0,18	10,71	10,70	10,69	10,95	284M	20.843
05/08/2025	1,06%	0,11	10,53	10,38	10,34	10,60	159M	17.947
04/08/2025	0,77%	0,08	10,42	10,43	10,35	10,49	162M	13.734
01/08/2025	-0,10%	-0,01	10,34	10,45	10,24	10,50	171M	14.573
31/07/2025	-0,48%	-0,05	10,35	10,28	10,22	10,37	268M	23.368
30/07/2025	1,17%	0,12	10,40	10,24	10,16	10,49	206M	23.858
29/07/2025	0,29%	0,03	10,28	10,26	10,20	10,33	104M	13.683
28/07/2025	-1,82%	-0,19	10,25	10,44	10,17	10,49	170M	18.531
25/07/2025	0,38%	0,04	10,44	10,41	10,39	10,50	96M	12.273
24/07/2025	-1,33%	-0,14	10,40	10,48	10,36	10,48	146M	18.128
23/07/2025	1,35%	0,14	10,54	10,39	10,37	10,58	116M	9.937
22/07/2025	-1,52%	-0,16	10,40	10,56	10,36	10,60	172M	20.572
21/07/2025	1,05%	0,11	10,56	10,48	10,43	10,60	152M	13.503
18/07/2025	-1,97%	-0,21	10,45	10,54	10,40	10,65	416M	21.806
17/07/2025	1,62%	0,17	10,66	10,49	10,46	10,73	279M	22.573
16/07/2025	0,58%	0,06	10,49	10,47	10,38	10,52	223M	16.877
15/07/2025	0,10%	0,01	10,43	10,47	10,35	10,52	184M	43.464
14/07/2025	-0,57%	-0,06	10,42	10,44	10,34	10,48	401M	25.254
11/07/2025	-0,66%	-0,07	10,48	10,51	10,37	10,52	322M	13.181
10/07/2025	-1,40%	-0,15	10,55	10,60	10,41	10,61	437M	21.456
09/07/2025	-2,01%	-0,22	10,70	10,91	10,68	10,94	210M	17.558
08/07/2025	-0,27%	-0,03	10,92	10,93	10,83	10,94	149M	18.559
07/07/2025	-1,53%	-0,17	10,95	11,11	10,93	11,13	186M	22.398
04/07/2025	0,09%	0,01	11,12	11,10	11,06	11,15	64M	13.255
03/07/2025	2,11%	0,23	11,11	10,88	10,88	11,14	180M	16.749
02/07/2025	-1,09%	-0,12	10,88	11,00	10,79	11,05	200M	17.759
01/07/2025	0,46%	0,05	11,00	10,97	10,93	11,02	156M	16.795
30/06/2025	2,24%	0,24	10,95	10,65	10,65	11,01	324M	28.407
27/06/2025	-0,28%	-0,03	10,71	10,65	10,64	10,77	174M	13.310
26/06/2025	0,00%	0,00	10,74	10,75	10,71	10,83	237M	29.101
25/06/2025	-1,38%	-0,15	10,74	10,80	10,70	10,83	305M	23.985
24/06/2025	2,16%	0,23	10,89	10,67	10,64	10,95	317M	25.829
23/06/2025	-1,39%	-0,15	10,66	10,76	10,57	10,76	298M	29.992
20/06/2025	-0,64%	-0,07	10,81	10,80	10,68	10,84	437M	32.707
18/06/2025	-0,18%	-0,02	10,88	10,87	10,78	10,95	285M	22.264
17/06/2025	0,46%	0,05	10,90	10,90	10,81	10,90	265M	20.760
16/06/2025	1,31%	0,14	10,85	10,86	10,82	10,94	257M	23.839
13/06/2025	-1,02%	-0,11	10,71	10,66	10,61	10,76	182M	20.471
12/06/2025	0,19%	0,02	10,82	10,74	10,70	10,88	269M	28.831
11/06/2025	0,93%	0,10	10,80	10,67	10,61	10,83	539M	18.753
10/06/2025	-0,74%	-0,08	10,70	10,88	10,68	10,93	357M	27.925
09/06/2025	-0,28%	-0,03	10,78	10,79	10,61	10,84	203M	16.751
06/06/2025	-0,18%	-0,02	10,81	10,83	10,76	10,88	249M	23.785
05/06/2025	-1,10%	-0,12	10,83	10,95	10,76	10,95	161M	16.077
04/06/2025	-0,27%	-0,03	10,95	11,03	10,88	11,07	175M	17.988
03/06/2025	-0,18%	-0,02	10,98	10,94	10,91	11,05	304M	31.063
02/06/2025	-0,63%	-0,07	11,00	11,12	10,88	11,15	275M	24.803
30/05/2025	-0,18%	-0,02	11,07	11,09	10,94	11,14	543M	33.590
29/05/2025	-0,72%	-0,08	11,09	11,10	11,02	11,21	262M	25.457
28/05/2025	-1,06%	-0,12	11,17	11,28	11,10	11,30	328M	27.308
27/05/2025	0,89%	0,10	11,29	11,30	11,21	11,40	289M	41.286
26/05/2025	0,45%	0,05	11,19	11,13	11,09	11,29	117M	12.300
23/05/2025	0,81%	0,09	11,14	10,89	10,78	11,14	435M	21.311
22/05/2025	-1,25%	-0,14	11,05	11,19	11,02	11,24	405M	29.490
21/05/2025	-1,50%	-0,17	11,19	11,32	11,05	11,34	282M	22.399
20/05/2025	0,18%	0,02	11,36	11,36	11,24	11,39	247M	30.379
19/05/2025	1,07%	0,12	11,34	11,18	11,16	11,43	355M	26.485
16/05/2025	0,72%	0,08	11,22	11,12	11,04	11,23	471M	29.618
15/05/2025	1,27%	0,14	11,14	11,05	10,98	11,14	421M	30.622
14/05/2025	0,27%	0,03	11,00	10,94	10,91	11,04	254M	30.600
13/05/2025	1,57%	0,17	10,97	10,86	10,86	11,02	530M	44.611
12/05/2025	-2,26%	-0,25	10,80	11,11	10,79	11,12	353M	41.451
09/05/2025	4,25%	0,45	11,05	10,69	10,67	11,09	671M	57.367
08/05/2025	0,57%	0,06	10,60	10,66	10,59	10,84	485M	50.759
07/05/2025	0,86%	0,09	10,54	10,49	10,43	10,55	275M	29.165
06/05/2025	-0,29%	-0,03	10,45	10,48	10,36	10,49	300M	21.269
05/05/2025	-0,47%	-0,05	10,48	10,56	10,42	10,59	397M	21.265
02/05/2025	-1,59%	-0,17	10,53	10,67	10,42	10,68	265M	13.934
30/04/2025	0,66%	0,07	10,70	10,57	10,51	10,70	417M	33.999
29/04/2025	0,00%	0,00	10,63	10,62	10,58	10,74	309M	26.880
28/04/2025	0,57%	0,06	10,63	10,55	10,53	10,66	187M	34.392
25/04/2025	0,09%	0,01	10,57	10,56	10,49	10,61	378M	31.584
24/04/2025	2,13%	0,22	10,56	10,38	10,36	10,57	391M	34.055
23/04/2025	1,67%	0,17	10,34	10,25	10,24	10,43	398M	35.770
22/04/2025	2,21%	0,22	10,17	9,92	9,90	10,20	254M	27.934
17/04/2025	0,61%	0,06	9,95	9,91	9,84	10,02	262M	29.095
16/04/2025	-0,20%	-0,02	9,89	9,88	9,86	9,98	378M	31.756
15/04/2025	1,33%	0,13	9,91	9,74	9,73	9,95	283M	23.471
14/04/2025	1,35%	0,13	9,78	9,79	9,70	9,87	271M	17.465
11/04/2025	1,05%	0,10	9,65	9,60	9,50	9,79	366M	25.356
10/04/2025	-0,52%	-0,05	9,55	9,57	9,38	9,64	311M	20.411
09/04/2025	2,35%	0,22	9,60	9,36	9,30	9,77	385M	43.921
08/04/2025	-0,21%	-0,02	9,38	9,49	9,36	9,57	356M	26.668
07/04/2025	0,64%	0,06	9,40	9,23	9,16	9,53	501M	35.901
04/04/2025	-2,91%	-0,28	9,34	9,51	9,30	9,57	345M	29.478
03/04/2025	1,80%	0,17	9,62	9,40	9,40	9,70	275M	32.817
02/04/2025	0,11%	0,01	9,45	9,44	9,37	9,52	189M	22.718
01/04/2025	-0,11%	-0,01	9,44	9,46	9,35	9,53	171M	21.650
31/03/2025	-1,77%	-0,17	9,45	9,59	9,43	9,59	371M	32.663
28/03/2025	-1,03%	-0,10	9,62	9,70	9,55	9,72	394M	32.710
27/03/2025	0,83%	0,08	9,72	9,68	9,63	9,74	492M	82.572
26/03/2025	-0,72%	-0,07	9,64	9,75	9,62	9,78	429M	73.150
25/03/2025	1,36%	0,13	9,71	9,61	9,60	9,85	342M	31.606
24/03/2025	0,21%	0,02	9,58	9,57	9,49	9,66	374M	47.316
21/03/2025	-0,10%	-0,01	9,56	9,59	9,54	9,62	477M	20.136
20/03/2025	-0,83%	-0,08	9,57	9,65	9,56	9,71	334M	34.091
19/03/2025	0,73%	0,07	9,65	9,60	9,56	9,74	486M	37.578
18/03/2025	0,74%	0,07	9,58	9,53	9,47	9,62	396M	27.126
17/03/2025	2,70%	0,25	9,51	9,28	9,26	9,53	280M	26.633
14/03/2025	3,12%	0,28	9,26	9,04	9,00	9,30	330M	30.777
13/03/2025	1,58%	0,14	8,98	8,85	8,83	9,01	274M	26.070
12/03/2025	-0,34%	-0,03	8,84	8,90	8,78	8,91	261M	30.838
11/03/2025	-1,00%	-0,09	8,87	8,98	8,78	8,98	272M	29.664
10/03/2025	0,00%	0,00	8,96	8,90	8,85	8,96	288M	26.350
07/03/2025	1,01%	0,09	8,96	8,85	8,80	9,00	238M	35.779
06/03/2025	0,45%	0,04	8,87	8,84	8,78	8,92	242M	38.350
05/03/2025	0,46%	0,04	8,83	8,93	8,78	8,93	300M	36.839
28/02/2025	-2,55%	-0,23	8,79	8,98	8,78	9,01	412M	53.555
27/02/2025	0,33%	0,03	9,02	9,00	8,98	9,08	259M	37.674
26/02/2025	-0,44%	-0,04	8,99	9,10	8,95	9,11	169M	25.027
25/02/2025	0,56%	0,05	9,03	9,01	9,00	9,12	229M	36.233
24/02/2025	-1,10%	-0,10	8,98	9,08	8,90	9,14	199M	28.351
21/02/2025	-0,11%	-0,01	9,08	9,08	8,95	9,09	245M	27.210
20/02/2025	-0,33%	-0,03	9,09	9,17	9,04	9,17	169M	21.366
19/02/2025	-0,98%	-0,09	9,12	9,13	9,06	9,19	309M	44.850
18/02/2025	-6,88%	-0,68	9,21	9,29	9,08	9,30	560M	68.136
17/02/2025	0,82%	0,08	9,89	9,88	9,83	9,99	493M	83.908
14/02/2025	2,94%	0,28	9,81	9,61	9,57	9,82	377M	35.186
13/02/2025	0,85%	0,08	9,53	9,45	9,41	9,53	173M	21.529
12/02/2025	-2,58%	-0,25	9,45	9,67	9,39	9,70	464M	48.304
11/02/2025	1,36%	0,13	9,70	9,69	9,63	9,81	438M	25.839
10/02/2025	0,53%	0,05	9,57	9,57	9,51	9,66	241M	35.793
07/02/2025	-1,04%	-0,10	9,52	9,62	9,45	9,66	199M	26.521
06/02/2025	0,63%	0,06	9,62	9,51	9,32	9,63	258M	27.301
05/02/2025	1,16%	0,11	9,56	9,48	9,46	9,63	233M	30.250
04/02/2025	0,21%	0,02	9,45	9,39	9,33	9,49	187M	32.322
03/02/2025	-1,05%	-0,10	9,43	9,45	9,36	9,52	204M	30.020
31/01/2025	-0,63%	-0,06	9,53	9,63	9,48	9,64	249M	33.694
30/01/2025	2,35%	0,22	9,59	9,40	9,37	9,63	265M	26.354
29/01/2025	-0,11%	-0,01	9,37	9,45	9,33	9,47	160M	21.534
28/01/2025	0,00%	0,00	9,38	9,34	9,28	9,45	207M	23.534
27/01/2025	2,51%	0,23	9,38	9,15	9,12	9,38	229M	32.307
24/01/2025	-0,22%	-0,02	9,15	9,17	9,12	9,20	112M	21.468
23/01/2025	-0,22%	-0,02	9,17	9,23	9,16	9,33	193M	23.911
22/01/2025	-0,11%	-0,01	9,19	9,20	9,16	9,25	260M	53.398
21/01/2025	0,88%	0,08	9,20	9,13	9,10	9,21	180M	20.127
20/01/2025	0,77%	0,07	9,12	9,02	9,01	9,24	140M	14.276
17/01/2025	0,56%	0,05	9,05	9,06	9,00	9,14	329M	32.458
16/01/2025	-0,77%	-0,07	9,00	9,06	8,98	9,11	298M	32.313
15/01/2025	4,25%	0,37	9,07	8,78	8,76	9,08	318M	31.623
14/01/2025	-0,23%	-0,02	8,70	8,72	8,62	8,76	182M	17.468
13/01/2025	0,69%	0,06	8,72	8,65	8,63	8,78	192M	22.139
10/01/2025	-1,37%	-0,12	8,66	8,78	8,63	8,79	199M	29.242
09/01/2025	0,80%	0,07	8,78	8,71	8,68	8,82	155M	24.086
08/01/2025	-1,91%	-0,17	8,71	8,81	8,70	8,86	296M	28.688
07/01/2025	0,79%	0,07	8,88	8,85	8,82	8,97	369M	39.348
06/01/2025	3,28%	0,28	8,81	8,60	8,57	8,83	257M	30.570
03/01/2025	-1,73%	-0,15	8,53	8,68	8,52	8,71	275M	31.655
02/01/2025	-1,70%	-0,15	8,68	8,81	8,63	8,82	273M	34.489
30/12/2024	0,00%	0,00	8,83	8,82	8,79	8,88	326M	27.811
27/12/2024	-0,79%	-0,07	8,83	8,93	8,80	8,97	209M	24.963
26/12/2024	1,14%	0,10	8,90	8,80	8,75	8,90	283M	28.926
23/12/2024	-1,35%	-0,12	8,80	8,82	8,72	8,89	228M	35.673
20/12/2024	1,59%	0,14	8,92	8,78	8,77	8,95	455M	35.830
19/12/2024	0,92%	0,08	8,78	8,76	8,71	8,89	319M	37.563
18/12/2024	-3,76%	-0,34	8,70	9,02	8,69	9,03	445M	49.544
17/12/2024	0,11%	0,01	9,04	9,06	8,97	9,12	471M	50.956
16/12/2024	-1,53%	-0,14	9,03	9,18	8,99	9,20	394M	42.038
13/12/2024	-0,33%	-0,03	9,17	9,21	9,10	9,27	529M	30.866
12/12/2024	-3,77%	-0,36	9,20	9,45	9,18	9,45	313M	38.392
11/12/2024	1,16%	0,11	9,56	9,45	9,30	9,68	338M	45.966
10/12/2024	1,61%	0,15	9,45	9,36	9,32	9,45	216M	21.449
09/12/2024	0,32%	0,03	9,30	9,28	9,25	9,35	225M	37.417
06/12/2024	-2,11%	-0,20	9,27	9,44	9,23	9,46	233M	40.021
05/12/2024	2,27%	0,21	9,47	9,38	9,35	9,47	268M	31.221
04/12/2024	0,65%	0,06	9,26	9,17	9,16	9,33	182M	28.313
03/12/2024	-4,17%	-0,40	9,20	9,18	9,11	9,24	267M	32.392
02/12/2024	-1,54%	-0,15	9,60	9,74	9,53	9,77	376M	44.650
29/11/2024	-0,31%	-0,03	9,75	9,75	9,58	9,81	508M	44.205
28/11/2024	-2,98%	-0,30	9,78	10,05	9,72	10,08	254M	34.483
27/11/2024	-3,45%	-0,36	10,08	10,44	10,08	10,46	314M	34.961
26/11/2024	2,35%	0,24	10,44	10,29	10,25	10,54	266M	32.144
25/11/2024	-0,68%	-0,07	10,20	10,24	10,18	10,27	373M	32.437
22/11/2024	0,59%	0,06	10,27	10,25	10,16	10,27	180M	20.652
21/11/2024	-1,83%	-0,19	10,21	10,32	10,19	10,34	274M	34.089
19/11/2024	0,97%	0,10	10,40	10,32	10,26	10,43	206M	20.814
18/11/2024	-1,15%	-0,12	10,30	10,40	10,30	10,41	269M	29.916
14/11/2024	-0,86%	-0,09	10,42	10,47	10,36	10,49	182M	15.951
13/11/2024	-0,66%	-0,07	10,51	10,57	10,39	10,57	225M	25.375
12/11/2024	-0,66%	-0,07	10,58	10,65	10,51	10,71	205M	25.508
11/11/2024	-0,37%	-0,04	10,65	10,64	10,60	10,70	286M	24.052
08/11/2024	-1,84%	-0,20	10,69	10,73	10,56	10,76	376M	34.886
07/11/2024	-1,36%	-0,15	10,89	10,97	10,80	11,11	266M	22.247
06/11/2024	-0,18%	-0,02	11,04	10,93	10,83	11,07	235M	34.046
05/11/2024	3,66%	0,39	11,06	10,74	10,71	11,10	345M	27.721
04/11/2024	1,52%	0,16	10,67	10,60	10,56	10,74	226M	19.372
01/11/2024	-0,94%	-0,10	10,51	10,63	10,48	10,64	187M	27.247
31/10/2024	-0,56%	-0,06	10,61	10,64	10,55	10,72	298M	21.829
30/10/2024	-0,28%	-0,03	10,67	10,68	10,64	10,76	135M	16.175
29/10/2024	-0,65%	-0,07	10,70	10,77	10,69	10,83	190M	12.740
28/10/2024	1,13%	0,12	10,77	10,73	10,71	10,81	130M	10.844
25/10/2024	-1,02%	-0,11	10,65	10,74	10,63	10,76	273M	17.958
24/10/2024	0,84%	0,09	10,76	10,65	10,62	10,78	286M	30.405
23/10/2024	0,38%	0,04	10,67	10,53	10,53	10,67	176M	23.197
22/10/2024	0,09%	0,01	10,63	10,53	10,52	10,63	149M	17.404
21/10/2024	0,09%	0,01	10,62	10,63	10,55	10,65	150M	22.847
18/10/2024	0,28%	0,03	10,61	10,61	10,52	10,66	221M	30.917
17/10/2024	0,00%	0,00	10,58	10,50	10,42	10,66	203M	16.950
16/10/2024	-0,28%	-0,03	10,58	10,61	10,55	10,65	428M	40.411
15/10/2024	0,47%	0,05	10,61	10,58	10,47	10,63	324M	25.211
14/10/2024	0,86%	0,09	10,56	10,45	10,44	10,62	201M	23.444
11/10/2024	-0,48%	-0,05	10,47	10,52	10,44	10,54	122M	17.764
10/10/2024	0,48%	0,05	10,52	10,46	10,45	10,59	184M	19.337
09/10/2024	-1,78%	-0,19	10,47	10,61	10,44	10,62	247M	31.605
08/10/2024	0,00%	0,00	10,66	10,60	10,59	10,75	187M	22.783
07/10/2024	0,38%	0,04	10,66	10,65	10,57	10,72	166M	17.017
04/10/2024	0,19%	0,02	10,62	10,55	10,53	10,68	165M	14.827
03/10/2024	-3,02%	-0,33	10,60	10,85	10,58	10,86	315M	31.980
02/10/2024	0,37%	0,04	10,93	11,00	10,92	11,10	155M	19.676
01/10/2024	-1,63%	-0,18	10,89	11,09	10,88	11,13	282M	32.055
30/09/2024	-0,72%	-0,08	11,07	11,10	11,03	11,23	465M	24.012
27/09/2024	-0,27%	-0,03	11,15	11,16	11,08	11,23	304M	20.360
26/09/2024	1,64%	0,18	11,18	11,05	11,04	11,20	240M	29.475
25/09/2024	0,82%	0,09	11,00	10,92	10,92	11,00	181M	13.720
24/09/2024	0,09%	0,01	10,91	10,97	10,83	11,05	190M	20.591
23/09/2024	-0,64%	-0,07	10,90	10,93	10,87	10,97	238M	22.961
20/09/2024	-1,53%	-0,17	10,97	11,10	10,97	11,14	436M	29.296
19/09/2024	0,36%	0,04	11,14	11,14	11,09	11,28	615M	43.946
18/09/2024	-0,45%	-0,05	11,10	11,10	11,06	11,21	286M	23.357
17/09/2024	-0,45%	-0,05	11,15	11,16	11,08	11,19	270M	24.363
16/09/2024	0,00%	0,00	11,20	11,20	11,15	11,23	103M	15.268
13/09/2024	0,00%	0,00	11,20	11,23	11,11	11,31	296M	21.508
12/09/2024	-0,27%	-0,03	11,20	11,19	11,10	11,22	220M	16.859
11/09/2024	0,00%	0,00	11,23	11,23	11,13	11,27	376M	17.703
10/09/2024	-0,09%	-0,01	11,23	11,14	11,11	11,24	191M	16.233
09/09/2024	1,08%	0,12	11,24	11,11	11,10	11,27	169M	19.973
06/09/2024	-0,98%	-0,11	11,12	11,21	11,09	11,22	387M	19.329
05/09/2024	0,90%	0,10	11,23	11,13	11,06	11,23	268M	21.357
04/09/2024	0,82%	0,09	11,13	11,08	11,06	11,28	288M	38.232
03/09/2024	1,56%	0,17	11,04	10,90	10,88	11,07	165M	15.070
02/09/2024	-0,82%	-0,09	10,87	10,98	10,85	10,99	200M	18.035
30/08/2024	-0,45%	-0,05	10,96	10,95	10,83	10,96	532M	39.794
29/08/2024	-1,26%	-0,14	11,01	11,11	10,98	11,16	245M	28.975
28/08/2024	1,83%	0,20	11,15	10,92	10,86	11,17	266M	35.770
27/08/2024	0,00%	0,00	10,95	10,95	10,86	10,96	174M	16.230
26/08/2024	-0,09%	-0,01	10,95	10,98	10,88	11,01	168M	14.499
23/08/2024	0,00%	0,00	10,96	10,99	10,92	11,08	307M	27.648
22/08/2024	-0,54%	-0,06	10,96	10,90	10,83	10,96	204M	27.715
21/08/2024	-0,45%	-0,05	11,02	11,07	10,98	11,09	217M	31.188
20/08/2024	0,27%	0,03	11,07	11,06	10,97	11,11	181M	22.959
19/08/2024	0,91%	0,10	11,04	10,94	10,93	11,08	420M	49.347
16/08/2024	-0,55%	-0,06	10,94	11,08	10,87	11,14	346M	35.948
15/08/2024	1,29%	0,14	11,00	10,88	10,81	11,00	217M	28.328
14/08/2024	2,07%	0,22	10,86	10,63	10,62	10,93	355M	50.490
13/08/2024	2,31%	0,24	10,64	10,45	10,40	10,65	297M	44.720
12/08/2024	0,48%	0,05	10,40	10,38	10,32	10,42	233M	30.213
09/08/2024	2,68%	0,27	10,35	10,13	10,10	10,35	252M	24.516
08/08/2024	0,00%	0,00	10,08	10,06	10,05	10,16	188M	20.233
07/08/2024	0,50%	0,05	10,08	10,09	9,91	10,13	185M	21.246
06/08/2024	2,14%	0,21	10,03	9,84	9,84	10,07	204M	24.048
05/08/2024	-0,20%	-0,02	9,82	9,65	9,64	9,86	239M	23.621
02/08/2024	-1,40%	-0,14	9,84	9,96	9,80	10,01	228M	24.662
01/08/2024	-1,87%	-0,19	9,98	10,17	9,90	10,20	252M	25.310
31/07/2024	-0,78%	-0,08	10,17	10,26	10,12	10,27	340M	27.769
30/07/2024	-0,77%	-0,08	10,25	10,31	10,19	10,32	218M	18.785
29/07/2024	0,39%	0,04	10,33	10,27	10,25	10,35	232M	18.647
26/07/2024	1,28%	0,13	10,29	10,19	10,12	10,29	96M	13.916
25/07/2024	-0,88%	-0,09	10,16	10,22	10,11	10,29	263M	17.422
24/07/2024	-0,19%	-0,02	10,25	10,26	10,21	10,30	136M	17.398
23/07/2024	-1,15%	-0,12	10,27	10,36	10,26	10,37	148M	17.599
22/07/2024	0,29%	0,03	10,39	10,35	10,32	10,42	172M	25.898
19/07/2024	0,97%	0,10	10,36	10,27	10,27	10,40	142M	18.360
18/07/2024	-0,97%	-0,10	10,26	10,32	10,19	10,38	186M	20.685
17/07/2024	1,07%	0,11	10,36	10,25	10,18	10,37	229M	22.919
16/07/2024	0,29%	0,03	10,25	10,22	10,19	10,27	225M	27.662
15/07/2024	0,10%	0,01	10,22	10,22	10,16	10,25	190M	13.084
12/07/2024	0,49%	0,05	10,21	10,14	10,08	10,21	224M	16.112
11/07/2024	0,49%	0,05	10,16	10,12	10,09	10,16	166M	20.142
10/07/2024	1,40%	0,14	10,11	9,99	9,96	10,11	292M	37.258
09/07/2024	0,61%	0,06	9,97	9,88	9,84	9,97	136M	16.693
08/07/2024	-0,40%	-0,04	9,91	9,95	9,85	9,96	166M	30.332
05/07/2024	-0,50%	-0,05	9,95	10,02	9,85	10,03	162M	21.898
04/07/2024	0,30%	0,03	10,00	10,10	9,96	10,10	100M	11.249
03/07/2024	1,42%	0,14	9,97	9,88	9,86	10,05	149M	23.321
02/07/2024	0,82%	0,08	9,83	9,77	9,75	9,86	175M	17.827
01/07/2024	-0,71%	-0,07	9,75	9,80	9,72	9,91	163M	20.445
28/06/2024	-0,20%	-0,02	9,82	9,83	9,71	9,87	236M	26.071
27/06/2024	-0,10%	-0,01	9,84	9,86	9,78	9,92	164M	14.540
26/06/2024	-0,51%	-0,05	9,85	9,84	9,70	9,88	196M	22.761
25/06/2024	0,20%	0,02	9,90	9,85	9,82	9,96	262M	26.356
24/06/2024	2,07%	0,20	9,88	9,70	9,68	9,93	453M	20.550
21/06/2024	-1,22%	-0,12	9,68	9,68	9,65	9,82	466M	21.461
20/06/2024	-0,10%	-0,01	9,80	9,86	9,76	9,88	170M	24.670
19/06/2024	1,03%	0,10	9,81	9,71	9,64	9,83	138M	17.541
18/06/2024	0,73%	0,07	9,71	9,64	9,62	9,75	314M	22.523
17/06/2024	0,73%	0,07	9,64	9,60	9,56	9,71	236M	21.620
14/06/2024	0,00%	0,00	9,57	9,57	9,51	9,61	167M	19.383
13/06/2024	-1,03%	-0,10	9,57	9,65	9,57	9,71	155M	15.203
12/06/2024	-0,92%	-0,09	9,67	9,77	9,58	9,80	272M	34.647
11/06/2024	1,46%	0,14	9,76	9,68	9,62	9,82	135M	20.427
10/06/2024	-0,82%	-0,08	9,62	9,70	9,58	9,72	208M	19.615
07/06/2024	-2,41%	-0,24	9,70	9,86	9,65	9,90	294M	26.632
06/06/2024	0,61%	0,06	9,94	9,88	9,85	10,00	106M	20.760
05/06/2024	0,51%	0,05	9,88	9,83	9,78	9,90	167M	16.529
04/06/2024	0,51%	0,05	9,83	9,76	9,70	9,83	150M	19.163
03/06/2024	0,51%	0,05	9,78	9,74	9,68	9,82	198M	19.542
31/05/2024	-1,42%	-0,14	9,73	9,84	9,70	9,88	574M	45.607
29/05/2024	-1,00%	-0,10	9,87	9,92	9,85	9,96	239M	38.176
28/05/2024	0,00%	0,00	9,97	10,05	9,93	10,07	172M	43.418
27/05/2024	0,10%	0,01	9,97	9,97	9,94	10,02	158M	8.745
24/05/2024	-0,70%	-0,07	9,96	10,03	9,92	10,08	313M	47.559
23/05/2024	-0,89%	-0,09	10,03	10,07	10,01	10,11	184M	17.604
22/05/2024	-0,78%	-0,08	10,12	10,16	10,09	10,20	373M	31.941
21/05/2024	-0,10%	-0,01	10,20	10,21	10,19	10,26	313M	24.800
20/05/2024	-0,49%	-0,05	10,21	10,25	10,17	10,30	238M	24.350
17/05/2024	-0,58%	-0,06	10,26	10,30	10,21	10,31	265M	34.418
16/05/2024	0,49%	0,05	10,32	10,35	10,23	10,37	143M	26.192
15/05/2024	-0,10%	-0,01	10,27	10,27	10,22	10,34	187M	26.611
14/05/2024	1,58%	0,16	10,28	10,14	10,13	10,28	226M	30.609
13/05/2024	0,80%	0,08	10,12	10,07	10,04	10,16	189M	26.595
10/05/2024	1,11%	0,11	10,04	9,95	9,92	10,05	198M	16.403
09/05/2024	-1,59%	-0,16	9,93	10,04	9,83	10,05	216M	20.585
08/05/2024	1,10%	0,11	10,09	9,92	9,88	10,11	270M	19.176
07/05/2024	1,53%	0,15	9,98	9,93	9,84	10,08	226M	25.541
06/05/2024	0,10%	0,01	9,83	9,82	9,79	9,93	132M	22.286
03/05/2024	1,13%	0,11	9,82	9,83	9,78	9,92	194M	22.865
02/05/2024	1,57%	0,15	9,71	9,65	9,61	9,78	217M	26.896
30/04/2024	-1,04%	-0,10	9,56	9,64	9,54	9,72	264M	28.973
29/04/2024	-0,31%	-0,03	9,66	9,70	9,57	9,73	161M	14.785
26/04/2024	1,79%	0,17	9,69	9,55	9,52	9,73	147M	15.926
25/04/2024	-0,52%	-0,05	9,52	9,57	9,46	9,61	134M	12.568
24/04/2024	-0,21%	-0,02	9,57	9,57	9,53	9,63	161M	18.668
23/04/2024	0,74%	0,07	9,59	9,46	9,46	9,69	213M	20.056
22/04/2024	-0,10%	-0,01	9,52	9,55	9,45	9,59	135M	27.691
19/04/2024	-0,10%	-0,01	9,53	9,54	9,50	9,60	140M	24.373
18/04/2024	-0,10%	-0,01	9,54	9,55	9,43	9,64	216M	24.054
17/04/2024	-0,42%	-0,04	9,55	9,61	9,50	9,64	222M	28.458
16/04/2024	-1,44%	-0,14	9,59	9,68	9,56	9,70	207M	40.193
15/04/2024	-1,72%	-0,17	9,73	9,89	9,66	9,92	203M	36.223
12/04/2024	-1,10%	-0,11	9,90	9,97	9,86	9,98	122M	18.585
11/04/2024	0,00%	0,00	10,01	9,98	9,90	10,04	189M	16.683
10/04/2024	-1,96%	-0,20	10,01	10,20	9,95	10,21	186M	28.417
09/04/2024	1,09%	0,11	10,21	10,11	10,10	10,25	115M	19.125
08/04/2024	1,10%	0,11	10,10	10,02	9,99	10,16	203M	18.912
05/04/2024	-0,60%	-0,06	9,99	10,06	9,91	10,08	177M	23.652
04/04/2024	-1,28%	-0,13	10,05	10,20	10,00	10,31	227M	24.385
03/04/2024	0,00%	0,00	10,18	10,18	10,06	10,22	150M	15.936
02/04/2024	-0,39%	-0,04	10,18	10,20	10,11	10,23	171M	21.210
01/04/2024	-2,67%	-0,28	10,22	10,50	10,17	10,55	168M	22.364
28/03/2024	0,19%	0,02	10,50	10,50	10,38	10,53	173M	12.782
27/03/2024	0,87%	0,09	10,48	10,39	10,29	10,49	129M	13.554
26/03/2024	1,37%	0,14	10,39	10,23	10,22	10,39	158M	14.993
25/03/2024	-0,97%	-0,10	10,25	10,32	10,21	10,32	186M	14.509
22/03/2024	-2,17%	-0,23	10,35	10,45	10,30	10,49	122M	14.239
21/03/2024	-1,40%	-0,15	10,58	10,71	10,49	10,72	173M	18.975
20/03/2024	1,32%	0,14	10,73	10,62	10,58	10,73	168M	17.172
19/03/2024	-0,56%	-0,06	10,59	10,66	10,56	10,71	88M	18.219
18/03/2024	-0,09%	-0,01	10,65	10,68	10,61	10,78	124M	23.455
15/03/2024	-0,37%	-0,04	10,66	10,72	10,65	10,79	532M	17.601
14/03/2024	0,00%	0,00	10,70	10,70	10,60	10,74	155M	29.936
13/03/2024	1,23%	0,13	10,70	10,55	10,52	10,74	196M	29.714
12/03/2024	1,25%	0,13	10,57	10,49	10,44	10,59	186M	27.065
11/03/2024	0,10%	0,01	10,44	10,40	10,38	10,50	149M	17.594
08/03/2024	0,97%	0,10	10,43	10,30	10,28	10,47	146M	19.350
07/03/2024	-0,77%	-0,08	10,33	10,40	10,26	10,47	125M	14.752
06/03/2024	1,26%	0,13	10,41	10,32	10,30	10,47	268M	22.299
05/03/2024	0,10%	0,01	10,28	10,28	10,25	10,37	154M	24.908
04/03/2024	-0,29%	-0,03	10,27	10,30	10,23	10,32	104M	24.110
01/03/2024	0,00%	0,00	10,30	10,30	10,24	10,36	99M	19.907
29/02/2024	-2,28%	-0,24	10,30	10,51	10,22	10,53	291M	22.477
28/02/2024	0,38%	0,04	10,54	10,46	10,42	10,58	207M	15.185
27/02/2024	1,84%	0,19	10,50	10,35	10,33	10,51	189M	23.135
26/02/2024	-0,10%	-0,01	10,31	10,32	10,26	10,40	217M	16.108
23/02/2024	-4,00%	-0,43	10,32	10,43	10,19	10,44	380M	27.622
22/02/2024	0,28%	0,03	10,75	10,78	10,66	10,84	410M	25.777
21/02/2024	-1,29%	-0,14	10,72	10,87	10,65	10,91	203M	32.094
20/02/2024	3,04%	0,32	10,86	10,69	10,63	10,94	386M	32.445
19/02/2024	0,76%	0,08	10,54	10,46	10,44	10,57	126M	23.508
16/02/2024	0,38%	0,04	10,46	10,44	10,39	10,51	193M	27.851
15/02/2024	0,58%	0,06	10,42	10,40	10,35	10,46	148M	18.167
14/02/2024	-0,10%	-0,01	10,36	10,34	10,30	10,41	132M	18.081
09/02/2024	0,39%	0,04	10,37	10,34	10,30	10,44	184M	27.378
08/02/2024	-1,34%	-0,14	10,33	10,48	10,29	10,53	246M	25.568
07/02/2024	-0,76%	-0,08	10,47	10,50	10,38	10,55	194M	23.728
06/02/2024	3,94%	0,40	10,55	10,16	10,15	10,58	368M	38.889
05/02/2024	1,70%	0,17	10,15	10,00	9,98	10,17	181M	29.255
02/02/2024	-0,10%	-0,01	9,98	9,99	9,82	10,04	252M	31.534
01/02/2024	-0,10%	-0,01	9,99	10,00	9,82	10,08	221M	29.820
31/01/2024	1,11%	0,11	10,00	9,93	9,90	10,17	220M	31.404
30/01/2024	-0,40%	-0,04	9,89	9,95	9,86	9,97	277M	25.579
29/01/2024	-0,80%	-0,08	9,93	10,00	9,91	10,04	101M	16.543
26/01/2024	0,70%	0,07	10,01	9,96	9,93	10,06	169M	27.435
25/01/2024	-0,20%	-0,02	9,94	9,96	9,91	10,00	145M	10.662
24/01/2024	-0,90%	-0,09	9,96	10,09	9,90	10,18	207M	31.247
23/01/2024	1,41%	0,14	10,05	9,96	9,89	10,09	301M	38.392
22/01/2024	-1,29%	-0,13	9,91	10,04	9,83	10,07	101M	19.116
19/01/2024	0,50%	0,05	10,04	9,99	9,94	10,04	137M	18.363
18/01/2024	-0,89%	-0,09	9,99	10,09	9,98	10,10	224M	26.762
17/01/2024	0,30%	0,03	10,08	10,03	10,02	10,13	209M	25.200
16/01/2024	-1,66%	-0,17	10,05	10,15	10,05	10,19	282M	24.467
15/01/2024	0,69%	0,07	10,22	10,15	10,10	10,22	101M	13.252
12/01/2024	0,50%	0,05	10,15	10,08	10,00	10,18	140M	16.074
11/01/2024	-0,49%	-0,05	10,10	10,11	10,04	10,18	134M	22.117
10/01/2024	-0,29%	-0,03	10,15	10,20	10,11	10,22	96M	16.249
09/01/2024	0,20%	0,02	10,18	10,13	10,06	10,21	139M	22.426
08/01/2024	-0,68%	-0,07	10,16	10,23	10,13	10,25	161M	22.861
05/01/2024	2,10%	0,21	10,23	10,02	10,00	10,29	275M	20.597
04/01/2024	-1,28%	-0,13	10,02	10,15	9,96	10,18	252M	20.999
03/01/2024	-0,20%	-0,02	10,15	10,15	10,12	10,25	185M	22.342
02/01/2024	-1,93%	-0,20	10,17	10,31	10,13	10,32	171M	16.842
28/12/2023	0,10%	0,01	10,37	10,36	10,30	10,40	243M	23.983
27/12/2023	0,78%	0,08	10,36	10,25	10,23	10,40	200M	14.340
26/12/2023	0,29%	0,03	10,28	10,25	10,19	10,29	134M	15.098
22/12/2023	1,49%	0,15	10,25	10,12	10,10	10,25	134M	23.936
21/12/2023	0,80%	0,08	10,10	10,06	10,02	10,13	127M	19.212
20/12/2023	-0,99%	-0,10	10,02	10,09	10,00	10,13	175M	22.364
19/12/2023	-0,20%	-0,02	10,12	10,11	10,05	10,18	207M	26.133
18/12/2023	0,00%	0,00	10,14	10,15	10,05	10,20	269M	31.982
15/12/2023	0,10%	0,01	10,14	10,15	9,98	10,19	626M	44.216
14/12/2023	1,20%	0,12	10,13	10,12	10,02	10,16	254M	40.922
13/12/2023	2,98%	0,29	10,01	9,72	9,69	10,12	299M	34.933
12/12/2023	-0,51%	-0,05	9,72	9,77	9,69	9,79	105M	12.118
11/12/2023	-0,91%	-0,09	9,77	9,80	9,72	9,83	138M	20.103
08/12/2023	1,34%	0,13	9,86	9,73	9,67	9,86	141M	20.524
07/12/2023	0,83%	0,08	9,73	9,67	9,64	9,73	113M	15.047
06/12/2023	-1,83%	-0,18	9,65	9,85	9,61	9,88	159M	24.627
05/12/2023	0,92%	0,09	9,83	9,74	9,70	9,87	185M	18.029
04/12/2023	-0,10%	-0,01	9,74	9,74	9,69	9,82	159M	24.405
01/12/2023	0,00%	0,00	9,75	9,73	9,64	9,75	258M	25.961
30/11/2023	2,09%	0,20	9,75	9,56	9,55	9,80	507M	29.943
29/11/2023	0,32%	0,03	9,55	9,56	9,50	9,62	152M	28.605
28/11/2023	-4,51%	-0,45	9,52	9,48	9,40	9,55	212M	31.096
27/11/2023	0,71%	0,07	9,97	9,99	9,88	10,00	185M	28.188
24/11/2023	-0,60%	-0,06	9,90	9,95	9,82	9,99	201M	19.256
23/11/2023	0,61%	0,06	9,96	9,96	9,86	9,98	209M	13.645
22/11/2023	-0,40%	-0,04	9,90	10,00	9,82	10,07	333M	33.259
21/11/2023	0,00%	0,00	9,94	9,93	9,88	9,97	168M	18.132
20/11/2023	1,02%	0,10	9,94	9,87	9,81	10,02	232M	30.325
17/11/2023	-0,30%	-0,03	9,84	9,90	9,81	9,95	225M	31.192
16/11/2023	1,86%	0,18	9,87	9,67	9,66	9,91	285M	54.679
14/11/2023	2,65%	0,25	9,69	9,52	9,44	9,73	332M	49.597
13/11/2023	0,00%	0,00	9,44	9,44	9,35	9,47	137M	20.505
10/11/2023	1,18%	0,11	9,44	9,35	9,33	9,51	119M	14.933
09/11/2023	0,11%	0,01	9,33	9,36	9,26	9,38	123M	15.386
08/11/2023	0,11%	0,01	9,32	9,31	9,26	9,37	108M	16.276
07/11/2023	2,08%	0,19	9,31	9,11	9,06	9,39	208M	40.134
06/11/2023	0,66%	0,06	9,12	9,12	8,99	9,13	158M	17.651
03/11/2023	3,66%	0,32	9,06	8,91	8,89	9,11	222M	30.656
01/11/2023	1,16%	0,10	8,74	8,66	8,62	8,80	210M	21.079
31/10/2023	0,00%	0,00	8,64	8,65	8,59	8,69	188M	16.072
30/10/2023	-1,03%	-0,09	8,64	8,76	8,63	8,79	140M	22.217
27/10/2023	-1,91%	-0,17	8,73	8,90	8,70	8,93	154M	17.820
26/10/2023	2,18%	0,19	8,90	8,75	8,72	8,93	165M	21.535
25/10/2023	-0,80%	-0,07	8,71	8,83	8,71	8,97	121M	16.905
24/10/2023	0,57%	0,05	8,78	8,78	8,72	8,83	145M	15.483
23/10/2023	-0,11%	-0,01	8,73	8,76	8,70	8,84	98M	16.817
20/10/2023	-0,68%	-0,06	8,74	8,74	8,70	8,87	117M	19.855
19/10/2023	0,57%	0,05	8,80	8,73	8,71	8,91	131M	18.978
18/10/2023	-1,02%	-0,09	8,75	8,77	8,70	8,86	242M	28.559
17/10/2023	-2,10%	-0,19	8,84	8,96	8,82	8,97	174M	29.064
16/10/2023	1,01%	0,09	9,03	9,00	8,95	9,05	140M	13.830
13/10/2023	-2,30%	-0,21	8,94	9,16	8,94	9,16	210M	27.869
11/10/2023	1,55%	0,14	9,15	9,01	8,98	9,16	224M	19.591
10/10/2023	1,35%	0,12	9,01	8,92	8,89	9,03	180M	26.715
09/10/2023	-1,11%	-0,10	8,89	8,93	8,81	8,94	165M	16.700
06/10/2023	0,78%	0,07	8,99	8,80	8,79	9,06	293M	23.702
05/10/2023	0,34%	0,03	8,92	8,89	8,85	9,04	183M	22.405
04/10/2023	0,91%	0,08	8,89	8,83	8,79	8,97	243M	19.065
03/10/2023	-1,01%	-0,09	8,81	8,89	8,79	8,90	288M	48.409
02/10/2023	-1,66%	-0,15	8,90	9,04	8,88	9,05	202M	20.009
29/09/2023	0,33%	0,03	9,05	9,09	8,99	9,11	119M	9.479
28/09/2023	1,69%	0,15	9,02	8,84	8,82	9,04	237M	18.466
27/09/2023	-0,45%	-0,04	8,87	8,93	8,80	8,98	139M	17.044
26/09/2023	-1,66%	-0,15	8,91	9,06	8,91	9,08	142M	19.753
25/09/2023	0,55%	0,05	9,06	9,00	8,98	9,13	149M	17.653
22/09/2023	-2,07%	-0,19	9,01	9,13	8,96	9,15	184M	20.780
21/09/2023	-2,02%	-0,19	9,20	9,31	9,18	9,32	194M	19.163
20/09/2023	0,86%	0,08	9,39	9,32	9,31	9,47	152M	17.875
19/09/2023	-0,43%	-0,04	9,31	9,35	9,28	9,38	137M	19.960
18/09/2023	0,21%	0,02	9,35	9,39	9,35	9,48	164M	22.470
15/09/2023	-0,11%	-0,01	9,33	9,35	9,27	9,39	260M	14.373
14/09/2023	0,76%	0,07	9,34	9,29	9,26	9,41	297M	30.723
13/09/2023	0,00%	0,00	9,27	9,28	9,25	9,39	181M	21.234
12/09/2023	0,43%	0,04	9,27	9,27	9,20	9,34	122M	13.593
11/09/2023	2,44%	0,22	9,23	9,06	9,04	9,30	182M	15.254
08/09/2023	0,00%	0,00	9,01	9,00	8,95	9,10	168M	36.519
06/09/2023	-1,21%	-0,11	9,01	9,13	8,98	9,15	239M	37.470
05/09/2023	-1,30%	-0,12	9,12	9,20	9,12	9,27	160M	23.768
04/09/2023	-1,07%	-0,10	9,24	9,34	9,24	9,38	90M	13.109
01/09/2023	1,08%	0,10	9,34	9,23	9,20	9,39	204M	23.076
31/08/2023	-2,12%	-0,20	9,24	9,42	9,24	9,42	253M	21.809
30/08/2023	-1,46%	-0,14	9,44	9,58	9,39	9,60	128M	17.734
29/08/2023	0,95%	0,09	9,58	9,54	9,49	9,63	168M	24.871
28/08/2023	1,61%	0,15	9,49	9,36	9,28	9,51	338M	27.714
25/08/2023	-1,06%	-0,10	9,34	9,43	9,31	9,46	500M	19.196
24/08/2023	-1,26%	-0,12	9,44	9,52	9,39	9,53	152M	17.748
23/08/2023	1,92%	0,18	9,56	9,38	9,35	9,59	238M	30.646
22/08/2023	1,63%	0,15	9,38	9,25	9,24	9,43	242M	20.719
21/08/2023	-1,49%	-0,14	9,23	9,35	9,20	9,36	337M	19.423
18/08/2023	-0,11%	-0,01	9,37	9,32	9,25	9,40	126M	16.400
17/08/2023	-0,85%	-0,08	9,38	9,49	9,35	9,54	214M	23.008
16/08/2023	-0,73%	-0,07	9,46	9,49	9,46	9,63	490M	27.683
15/08/2023	-0,31%	-0,03	9,53	9,57	9,48	9,59	290M	18.366
14/08/2023	-0,42%	-0,04	9,56	9,53	9,50	9,60	215M	24.266
11/08/2023	0,84%	0,08	9,60	9,50	9,47	9,65	197M	21.186
10/08/2023	0,11%	0,01	9,52	9,52	9,48	9,65	167M	14.696
09/08/2023	-1,65%	-0,16	9,51	9,63	9,39	9,63	211M	23.764
08/08/2023	-0,92%	-0,09	9,67	9,68	9,54	9,70	274M	27.399
07/08/2023	0,00%	0,00	9,76	9,77	9,68	9,86	164M	15.445
04/08/2023	-0,81%	-0,08	9,76	9,84	9,71	9,94	192M	20.432
03/08/2023	-0,10%	-0,01	9,84	9,87	9,78	10,02	246M	20.236
02/08/2023	0,51%	0,05	9,85	9,77	9,76	9,91	237M	23.287
01/08/2023	-0,20%	-0,02	9,80	9,77	9,69	9,87	251M	15.866
31/07/2023	0,10%	0,01	9,82	9,86	9,78	9,91	167M	20.343
28/07/2023	1,34%	0,13	9,81	9,71	9,66	9,86	143M	17.166
27/07/2023	-1,33%	-0,13	9,68	9,81	9,63	9,81	298M	22.109
26/07/2023	-0,91%	-0,09	9,81	9,87	9,74	9,89	390M	30.410
25/07/2023	0,81%	0,08	9,90	9,92	9,82	10,09	782M	42.087
24/07/2023	-0,71%	-0,07	9,82	9,90	9,75	9,99	203M	22.548
21/07/2023	1,75%	0,17	9,89	9,77	9,74	9,95	251M	31.876
20/07/2023	0,62%	0,06	9,72	9,67	9,63	9,74	161M	19.648
19/07/2023	-0,92%	-0,09	9,66	9,70	9,58	9,78	240M	23.374
18/07/2023	-0,20%	-0,02	9,75	9,76	9,67	9,87	156M	26.356
17/07/2023	1,45%	0,14	9,77	9,59	9,56	9,81	104M	17.526
14/07/2023	-0,93%	-0,09	9,63	9,71	9,60	9,75	122M	15.509
13/07/2023	1,25%	0,12	9,72	9,61	9,55	9,81	130M	16.701
12/07/2023	0,00%	0,00	9,60	9,62	9,54	9,67	97M	13.623
11/07/2023	-1,23%	-0,12	9,60	9,69	9,47	9,70	159M	24.948
10/07/2023	-0,21%	-0,02	9,72	9,76	9,64	9,78	114M	22.969
07/07/2023	1,35%	0,13	9,74	9,65	9,58	9,84	116M	19.101
06/07/2023	-2,14%	-0,21	9,61	9,78	9,59	9,83	133M	21.938
05/07/2023	1,66%	0,16	9,82	9,64	9,63	9,88	273M	34.979
04/07/2023	-1,33%	-0,13	9,66	9,78	9,64	9,81	77M	10.419
03/07/2023	1,56%	0,15	9,79	9,70	9,63	9,82	211M	15.809
30/06/2023	0,42%	0,04	9,64	9,65	9,62	9,76	185M	25.558
29/06/2023	1,48%	0,14	9,60	9,47	9,47	9,65	122M	12.731
28/06/2023	-1,05%	-0,10	9,46	9,50	9,45	9,57	134M	16.984
27/06/2023	-1,04%	-0,10	9,56	9,66	9,51	9,71	178M	21.092
26/06/2023	0,00%	0,00	9,66	9,65	9,57	9,72	105M	13.339
23/06/2023	-1,13%	-0,11	9,66	9,70	9,57	9,72	122M	18.109
22/06/2023	-1,21%	-0,12	9,77	9,80	9,71	9,86	157M	20.053
21/06/2023	0,82%	0,08	9,89	9,80	9,79	9,95	188M	19.091
20/06/2023	0,41%	0,04	9,81	9,76	9,69	9,83	159M	18.215
19/06/2023	1,24%	0,12	9,77	9,69	9,66	9,81	113M	15.545
16/06/2023	0,21%	0,02	9,65	9,62	9,57	9,78	425M	30.918
15/06/2023	1,80%	0,17	9,63	9,47	9,43	9,70	330M	29.077
14/06/2023	1,18%	0,11	9,46	9,38	9,33	9,52	422M	35.602
13/06/2023	0,86%	0,08	9,35	9,27	9,22	9,39	246M	31.669
12/06/2023	0,43%	0,04	9,27	9,22	9,19	9,31	332M	18.459
09/06/2023	1,32%	0,12	9,23	9,14	9,09	9,25	220M	21.281
07/06/2023	0,22%	0,02	9,11	9,17	9,02	9,17	306M	23.641
06/06/2023	0,00%	0,00	9,09	9,11	9,07	9,22	263M	29.463
05/06/2023	-0,11%	-0,01	9,09	9,13	9,02	9,13	93M	25.330
02/06/2023	2,36%	0,21	9,10	8,99	8,97	9,13	248M	22.917
01/06/2023	1,25%	0,11	8,89	8,79	8,74	8,92	181M	33.356
31/05/2023	-1,13%	-0,10	8,78	8,82	8,75	8,89	258M	18.274
30/05/2023	-1,00%	-0,09	8,88	9,05	8,82	9,05	210M	29.340
29/05/2023	-0,11%	-0,01	8,97	8,95	8,89	9,01	89M	9.312
26/05/2023	-0,55%	-0,05	8,98	9,10	8,92	9,16	134M	18.970
25/05/2023	1,46%	0,13	9,03	9,00	8,94	9,09	188M	22.060
24/05/2023	-0,11%	-0,01	8,90	8,89	8,85	8,98	157M	19.025
23/05/2023	0,45%	0,04	8,91	8,88	8,84	9,03	139M	15.720
22/05/2023	-0,67%	-0,06	8,87	8,88	8,84	9,01	151M	18.165
19/05/2023	-0,67%	-0,06	8,93	8,98	8,87	9,00	389M	38.779
18/05/2023	-0,22%	-0,02	8,99	8,97	8,83	9,01	224M	21.283
17/05/2023	0,33%	0,03	9,01	9,02	8,95	9,10	133M	15.688
16/05/2023	-0,22%	-0,02	8,98	8,99	8,91	9,12	128M	18.743
15/05/2023	0,45%	0,04	9,00	8,97	8,91	9,03	258M	14.242
12/05/2023	-0,44%	-0,04	8,96	8,92	8,87	8,99	132M	19.016
11/05/2023	0,90%	0,08	9,00	8,90	8,87	9,06	173M	16.550
10/05/2023	0,79%	0,07	8,92	8,83	8,75	8,94	172M	18.885
09/05/2023	0,57%	0,05	8,85	8,78	8,77	8,94	170M	17.276
08/05/2023	0,69%	0,06	8,80	8,77	8,75	8,92	149M	18.634
05/05/2023	3,07%	0,26	8,74	8,52	8,49	8,80	286M	17.240
04/05/2023	1,31%	0,11	8,48	8,41	8,32	8,54	224M	24.791
03/05/2023	-0,12%	-0,01	8,37	8,37	8,33	8,42	133M	24.607
02/05/2023	-3,46%	-0,30	8,38	8,67	8,31	8,70	262M	34.115
28/04/2023	1,05%	0,09	8,68	8,63	8,51	8,71	250M	19.932
27/04/2023	1,30%	0,11	8,59	8,50	8,48	8,59	151M	13.824
26/04/2023	-1,28%	-0,11	8,48	8,60	8,45	8,60	218M	16.455
25/04/2023	0,23%	0,02	8,59	8,53	8,52	8,60	233M	17.659
24/04/2023	0,47%	0,04	8,57	8,51	8,48	8,67	222M	22.520
20/04/2023	-0,12%	-0,01	8,53	8,55	8,46	8,59	136M	16.524
19/04/2023	-1,04%	-0,09	8,54	8,55	8,49	8,60	124M	15.708
18/04/2023	0,00%	0,00	8,63	8,64	8,53	8,68	134M	15.337
17/04/2023	-0,46%	-0,04	8,63	8,69	8,58	8,70	85M	12.389
14/04/2023	0,81%	0,07	8,67	8,58	8,55	8,74	120M	17.261
13/04/2023	0,12%	0,01	8,60	8,59	8,52	8,66	178M	29.439
12/04/2023	2,02%	0,17	8,59	8,45	8,44	8,72	253M	32.845
11/04/2023	3,31%	0,27	8,42	8,23	8,21	8,45	173M	25.461
10/04/2023	0,37%	0,03	8,15	8,14	8,13	8,23	91M	11.510
06/04/2023	-0,12%	-0,01	8,12	8,11	8,04	8,16	112M	10.685
05/04/2023	-0,25%	-0,02	8,13	8,20	8,07	8,22	118M	12.641
04/04/2023	0,74%	0,06	8,15	8,09	8,08	8,23	90M	19.055
03/04/2023	-1,58%	-0,13	8,09	8,17	8,01	8,20	195M	17.792
31/03/2023	0,74%	0,06	8,22	8,18	8,16	8,30	174M	25.093
30/03/2023	2,13%	0,17	8,16	8,07	8,02	8,19	139M	16.677
29/03/2023	1,01%	0,08	7,99	7,96	7,84	8,02	164M	14.400
28/03/2023	-0,38%	-0,03	7,91	7,94	7,88	7,98	427M	23.780
27/03/2023	1,15%	0,09	7,94	7,89	7,89	7,99	285M	15.237
24/03/2023	0,90%	0,07	7,85	7,80	7,65	7,89	159M	20.805
23/03/2023	-1,52%	-0,12	7,78	7,95	7,74	8,03	212M	31.491
22/03/2023	-1,25%	-0,10	7,90	7,99	7,88	8,04	180M	18.158
21/03/2023	1,14%	0,09	8,00	7,96	7,95	8,05	183M	24.904
20/03/2023	0,64%	0,05	7,91	7,90	7,85	8,01	123M	19.508
17/03/2023	-2,24%	-0,18	7,86	8,02	7,86	8,03	304M	17.229
16/03/2023	0,75%	0,06	8,04	8,00	7,92	8,08	210M	15.718
15/03/2023	0,38%	0,03	7,98	7,90	7,80	8,02	301M	34.478
14/03/2023	0,00%	0,00	7,95	7,97	7,91	8,02	159M	24.257
13/03/2023	-1,49%	-0,12	7,95	8,04	7,88	8,04	203M	22.435
10/03/2023	-1,71%	-0,14	8,07	8,21	8,01	8,22	188M	22.969
09/03/2023	-1,08%	-0,09	8,21	8,28	8,20	8,33	171M	20.628
08/03/2023	2,09%	0,17	8,30	8,15	8,14	8,36	213M	14.802
07/03/2023	-0,37%	-0,03	8,13	8,18	8,06	8,19	98M	13.705
06/03/2023	2,13%	0,17	8,16	8,04	8,02	8,30	195M	20.481
03/03/2023	0,25%	0,02	7,99	8,04	7,94	8,07	153M	28.903
02/03/2023	-2,21%	-0,18	7,97	8,14	7,93	8,26	215M	30.240
01/03/2023	-0,97%	-0,08	8,15	8,23	8,04	8,23	198M	33.958
28/02/2023	-0,24%	-0,02	8,23	8,26	8,17	8,34	158M	20.457
27/02/2023	-0,84%	-0,07	8,25	8,32	8,23	8,37	109M	19.706
24/02/2023	-2,80%	-0,24	8,32	8,55	8,32	8,56	150M	19.134
23/02/2023	0,00%	0,00	8,56	8,57	8,53	8,76	147M	22.974
22/02/2023	-2,06%	-0,18	8,56	8,63	8,51	8,70	150M	26.430
17/02/2023	-0,23%	-0,02	8,74	8,71	8,66	8,78	121M	21.198
16/02/2023	0,23%	0,02	8,76	8,70	8,66	8,83	127M	17.550
15/02/2023	0,69%	0,06	8,74	8,64	8,62	8,83	290M	27.450
14/02/2023	-0,69%	-0,06	8,68	8,75	8,63	8,83	176M	26.638
13/02/2023	2,46%	0,21	8,74	8,53	8,53	8,82	176M	24.828
10/02/2023	-1,04%	-0,09	8,53	8,58	8,49	8,66	147M	18.069
09/02/2023	-2,60%	-0,23	8,62	8,85	8,52	8,90	180M	21.945
08/02/2023	8,46%	0,69	8,85	8,35	8,33	8,94	412M	35.773
07/02/2023	-1,09%	-0,09	8,16	8,26	8,09	8,29	175M	19.483
06/02/2023	0,12%	0,01	8,25	8,24	8,20	8,30	150M	29.054
03/02/2023	-0,96%	-0,08	8,24	8,28	8,19	8,33	197M	49.937
02/02/2023	0,48%	0,04	8,32	8,25	8,25	8,52	292M	32.470
01/02/2023	-2,93%	-0,25	8,28	8,52	8,23	8,55	254M	37.912
31/01/2023	0,35%	0,03	8,53	8,46	8,45	8,61	261M	38.981
30/01/2023	0,95%	0,08	8,50	8,46	8,39	8,50	171M	18.578
27/01/2023	-2,32%	-0,20	8,42	8,64	8,42	8,64	165M	23.810
26/01/2023	0,47%	0,04	8,62	8,60	8,55	8,68	113M	21.124
25/01/2023	0,23%	0,02	8,58	8,55	8,42	8,59	115M	20.266
24/01/2023	1,90%	0,16	8,56	8,41	8,41	8,58	120M	22.128
23/01/2023	-2,10%	-0,18	8,40	8,60	8,36	8,62	188M	40.111
20/01/2023	-1,27%	-0,11	8,58	8,68	8,54	8,71	141M	23.587
19/01/2023	0,12%	0,01	8,69	8,59	8,52	8,72	124M	22.430
18/01/2023	0,81%	0,07	8,68	8,70	8,63	8,76	166M	25.363
17/01/2023	1,53%	0,13	8,61	8,48	8,46	8,67	147M	30.029
16/01/2023	-1,74%	-0,15	8,48	8,62	8,40	8,62	128M	23.803
13/01/2023	-0,80%	-0,07	8,63	8,66	8,53	8,80	93M	16.149
12/01/2023	-1,02%	-0,09	8,70	8,79	8,58	8,81	209M	21.880
11/01/2023	0,80%	0,07	8,79	8,72	8,67	8,81	187M	23.910
10/01/2023	2,11%	0,18	8,72	8,44	8,41	8,79	248M	25.367
09/01/2023	0,71%	0,06	8,54	8,45	8,43	8,63	158M	21.366
06/01/2023	1,68%	0,14	8,48	8,35	8,35	8,51	172M	38.816
05/01/2023	1,46%	0,12	8,34	8,26	8,19	8,36	222M	33.878
04/01/2023	0,86%	0,07	8,22	8,21	8,13	8,28	153M	29.385
03/01/2023	-2,51%	-0,21	8,15	8,37	8,12	8,41	140M	27.275
02/01/2023	-1,76%	-0,15	8,36	8,44	8,25	8,45	127M	28.753
29/12/2022	-0,47%	-0,04	8,51	8,58	8,47	8,65	135M	15.896
28/12/2022	2,03%	0,17	8,55	8,40	8,37	8,56	92M	16.298
27/12/2022	-1,06%	-0,09	8,38	8,51	8,31	8,54	104M	22.213
26/12/2022	-	-	8,47	8,57	8,41	8,58	55M	14.425

Date,Open,High,Low,Close,Volume
22-Sep-26,14.25,14.42,14.14,14.38,353789300
21-Sep-26,14.15,14.42,14.09,14.34,371428466
18-Sep-26,14.06,14.17,14.02,14.03,471994931
17-Sep-26,14.22,14.29,13.92,14.17,269013724
16-Sep-26,14.11,14.24,14.00,14.20,256888952
15-Sep-26,14.12,14.18,13.96,14.16,236415223
14-Sep-26,13.91,14.10,13.84,14.05,250853905
11-Sep-26,14.20,14.29,14.11,14.19,305096057
10-Sep-26,13.87,14.30,13.80,14.17,430624166
09-Sep-26,14.02,14.11,13.90,13.91,340353469
08-Sep-26,14.10,14.37,14.10,14.19,515374227
04-Sep-26,13.73,13.98,13.62,13.95,370374593
03-Sep-26,13.82,14.09,13.74,13.74,510084842
02-Sep-26,13.30,13.74,13.20,13.65,444741796
01-Sep-26,13.16,13.31,13.00,13.19,316369665
31-Aug-26,13.06,13.20,13.00,13.10,398668984
28-Aug-26,12.93,12.98,12.81,12.95,191611417
27-Aug-26,12.85,12.91,12.77,12.84,219274449
26-Aug-26,12.88,13.08,12.85,12.90,283020430
25-Aug-26,12.70,12.88,12.57,12.85,198760746
24-Aug-26,12.41,12.75,12.37,12.65,212223973
21-Aug-26,12.29,12.62,12.20,12.50,382838230
20-Aug-26,12.33,12.40,12.12,12.19,251632892
19-Aug-26,12.45,12.58,12.29,12.38,211034906
18-Aug-26,12.36,12.44,12.30,12.34,420813230
17-Aug-26,12.49,12.51,12.28,12.36,313261096
14-Aug-26,12.43,12.49,12.17,12.49,305481494
13-Aug-26,12.42,12.57,12.38,12.44,319753857
12-Aug-26,12.75,12.76,12.42,12.45,402500414
11-Aug-26,13.15,13.15,12.57,12.63,447456627
10-Aug-26,13.20,13.24,13.07,13.12,221052246
07-Aug-26,13.53,13.55,13.19,13.21,234349696
06-Aug-26,13.71,13.79,13.48,13.51,253217268
05-Aug-26,13.80,14.05,13.71,13.73,359228109
04-Aug-26,14.02,14.15,13.65,13.65,314989961
03-Aug-26,13.94,13.98,13.77,13.88,263954467
31-Jul-26,13.90,13.93,13.80,13.82,165063442
30-Jul-26,13.56,13.80,13.48,13.80,207162674
29-Jul-26,13.72,13.72,13.48,13.49,208196773
28-Jul-26,13.99,14.04,13.69,13.76,251515409
27-Jul-26,13.54,13.74,13.46,13.72,215800278
24-Jul-26,13.66,13.66,13.45,13.45,208308620
23-Jul-26,13.74,13.78,13.60,13.73,161089071
22-Jul-26,13.67,13.82,13.58,13.82,299023464
21-Jul-26,13.64,13.66,13.53,13.62,231168668
20-Jul-26,13.69,13.75,13.63,13.63,167403861
17-Jul-26,13.76,13.77,13.59,13.61,134795643
16-Jul-26,13.95,13.95,13.70,13.79,175930205
15-Jul-26,13.90,13.99,13.83,13.93,276567952
14-Jul-26,13.99,13.99,13.86,13.90,346848965
13-Jul-26,14.11,14.22,13.82,13.82,181927504
10-Jul-26,13.89,14.19,13.80,14.17,350391025
09-Jul-26,13.33,13.63,13.33,13.59,234333576
08-Jul-26,13.45,13.45,13.18,13.33,226166108
07-Jul-26,13.49,13.63,13.39,13.49,237095257
06-Jul-26,13.55,13.55,13.35,13.46,150973763
03-Jul-26,13.59,13.60,13.48,13.60,219533371
02-Jul-26,13.52,13.65,13.40,13.50,331480095
01-Jul-26,13.36,13.53,13.20,13.40,324259730
30-Jun-26,13.47,13.51,13.28,13.38,515063051
29-Jun-26,13.46,13.58,13.37,13.52,230454693
26-Jun-26,13.28,13.59,13.23,13.46,183304595
25-Jun-26,13.13,13.41,13.12,13.30,206493174
24-Jun-26,12.95,13.13,12.92,13.05,370549763
23-Jun-26,12.85,13.09,12.80,13.03,210130526
22-Jun-26,12.81,13.04,12.80,12.96,271297484
19-Jun-26,12.92,12.95,12.70,12.79,1534219032
18-Jun-26,13.06,13.19,12.95,13.03,555694488
17-Jun-26,12.86,13.32,12.86,13.03,1518871425
16-Jun-26,12.73,12.86,12.69,12.86,1891416917
15-Jun-26,13.16,13.24,12.73,12.79,482392381
12-Jun-26,12.88,13.11,12.81,12.90,413707049
11-Jun-26,12.56,12.93,12.52,12.93,396435768
10-Jun-26,12.54,12.65,12.38,12.59,437775862
09-Jun-26,12.56,12.70,12.51,12.58,314914479
08-Jun-26,12.60,12.60,12.41,12.42,294304880
05-Jun-26,12.64,12.71,12.54,12.54,314622703
03-Jun-26,12.76,12.79,12.59,12.60,326914983
02-Jun-26,12.78,13.00,12.75,12.90,402035652
01-Jun-26,12.94,12.94,12.71,12.76,390543193
29-May-26,12.95,13.02,12.83,12.92,628071677
28-May-26,13.07,13.10,12.88,12.97,336919127
27-May-26,13.14,13.19,13.06,13.07,222915018
26-May-26,13.10,13.10,12.83,12.99,226748878
25-May-26,12.97,13.11,12.97,13.11,113690223
22-May-26,12.95,13.01,12.73,12.87,274689402
21-May-26,12.95,13.17,12.86,12.99,329350680
20-May-26,12.79,13.07,12.70,13.00,406898156
19-May-26,12.69,12.78,12.57,12.66,446988633
18-May-26,12.95,12.99,12.73,12.84,295028955
15-May-26,12.99,13.05,12.92,12.96,315646157
14-May-26,12.95,13.22,12.91,13.17,494664717
13-May-26,12.99,13.16,12.81,12.85,684945611
12-May-26,13.26,13.26,12.99,13.03,610248692
11-May-26,13.40,13.48,13.18,13.25,517738684
08-May-26,13.36,13.64,13.35,13.50,585711503
07-May-26,13.54,13.55,13.25,13.30,488510893
06-May-26,13.86,13.88,13.46,13.56,495684777
05-May-26,13.60,13.71,13.56,13.66,328362373
04-May-26,13.92,13.97,13.59,13.60,287298078
30-Apr-26,13.79,13.93,13.77,13.92,443705147
29-Apr-26,14.01,14.03,13.64,13.66,335155333
28-Apr-26,13.97,14.21,13.83,14.04,263218867
27-Apr-26,14.22,14.28,14.09,14.10,341550444
24-Apr-26,14.16,14.24,14.09,14.22,313901150
23-Apr-26,14.39,14.43,14.14,14.16,470376381
22-Apr-26,14.75,14.81,14.39,14.41,523212065
20-Apr-26,14.80,14.95,14.71,14.74,376571636
17-Apr-26,15.15,15.24,14.75,14.81,539118336
16-Apr-26,15.00,15.08,14.75,14.81,394444775
15-Apr-26,14.83,15.06,14.76,15.00,445245854
14-Apr-26,14.74,14.95,14.74,14.83,623997575
13-Apr-26,14.73,14.75,14.47,14.71,563366090
10-Apr-26,14.85,14.95,14.65,14.81,761021859
09-Apr-26,14.55,14.84,14.49,14.74,452894523
08-Apr-26,14.62,14.65,14.40,14.48,486681211
07-Apr-26,13.86,13.96,13.69,13.95,326716743
06-Apr-26,13.95,14.02,13.86,13.88,254277822
02-Apr-26,13.82,14.23,13.75,13.92,288906552
01-Apr-26,14.01,14.34,13.99,14.18,635279909
31-Mar-26,13.51,13.98,13.42,13.98,519028018
30-Mar-26,13.36,13.47,13.24,13.36,293512936
27-Mar-26,13.39,13.39,13.17,13.26,342705945
26-Mar-26,13.48,13.64,13.38,13.43,417645588
25-Mar-26,13.69,13.84,13.61,13.69,494374353
24-Mar-26,13.51,13.53,13.26,13.50,346241188
23-Mar-26,13.40,13.67,13.35,13.57,368271595
20-Mar-26,13.27,13.32,12.99,13.10,853194491
19-Mar-26,13.12,13.52,13.05,13.42,380086005
18-Mar-26,13.35,13.59,13.27,13.37,572010016
17-Mar-26,13.38,13.57,13.23,13.39,534509477
16-Mar-26,13.50,13.54,13.33,13.38,224247322
13-Mar-26,13.33,13.54,13.13,13.16,227837306
12-Mar-26,13.33,13.37,13.12,13.33,354750960
11-Mar-26,13.46,13.78,13.40,13.62,275785652
10-Mar-26,13.61,13.77,13.31,13.61,693840322
09-Mar-26,13.37,13.47,13.11,13.44,600669210
06-Mar-26,13.35,13.41,13.16,13.32,257338256
05-Mar-26,13.84,13.84,13.35,13.41,396709885
04-Mar-26,13.84,13.95,13.63,13.87,344520829
03-Mar-26,13.51,13.70,13.25,13.60,498152315
02-Mar-26,13.97,14.19,13.93,14.14,315567500
27-Feb-26,14.55,14.60,14.25,14.27,521139894
26-Feb-26,14.62,14.78,14.49,14.65,361123642
25-Feb-26,14.91,14.94,14.49,14.62,466323976
24-Feb-26,14.67,14.91,14.60,14.84,696816029
23-Feb-26,14.95,15.01,14.58,14.59,426442554
20-Feb-26,14.72,15.12,14.68,15.07,447865603
19-Feb-26,14.61,14.89,14.56,14.80,306176973
18-Feb-26,14.62,14.72,14.47,14.59,462637250
13-Feb-26,14.66,14.66,14.21,14.60,350551784
12-Feb-26,14.87,14.92,14.59,14.67,714394048
11-Feb-26,14.77,15.04,14.70,15.00,520460952
10-Feb-26,14.59,14.83,14.55,14.62,554832983
09-Feb-26,14.21,14.59,14.15,14.59,520901825
06-Feb-26,13.85,14.25,13.68,14.18,584140187
05-Feb-26,13.71,13.95,13.63,13.84,403141406
04-Feb-26,13.92,13.94,13.39,13.58,634156508
03-Feb-26,14.00,14.20,13.94,14.01,489893098
02-Feb-26,13.76,13.94,13.69,13.86,363777054
30-Jan-26,13.97,13.97,13.54,13.66,497558283
29-Jan-26,14.10,14.20,13.75,13.88,541564946
28-Jan-26,13.92,14.15,13.86,14.04,551788600
27-Jan-26,13.68,14.03,13.67,13.85,571851284
26-Jan-26,13.36,13.57,13.24,13.49,489944339
23-Jan-26,13.23,13.46,13.17,13.36,614444967
22-Jan-26,12.76,13.32,12.73,13.19,887319026
21-Jan-26,12.18,12.74,12.15,12.72,716126067
20-Jan-26,11.96,12.13,11.87,12.11,226182438
19-Jan-26,12.00,12.07,11.96,11.98,121212017
16-Jan-26,12.21,12.21,11.97,12.03,503088210
15-Jan-26,12.05,12.22,12.03,12.18,458228894
14-Jan-26,12.03,12.05,11.92,12.03,305528533
13-Jan-26,11.96,12.06,11.91,11.96,404519949
12-Jan-26,12.09,12.10,12.00,12.00,164914264
09-Jan-26,12.09,12.20,12.06,12.11,360412096
08-Jan-26,11.79,12.07,11.77,12.07,479842311
07-Jan-26,11.91,11.96,11.71,11.77,231623691
06-Jan-26,12.00,12.09,11.94,11.96,197457465
05-Jan-26,11.67,12.00,11.64,11.91,426436536
02-Jan-26,11.75,11.80,11.63,11.63,218345187
30-Dec-25,11.64,11.74,11.63,11.68,194961470
29-Dec-25,11.61,11.62,11.53,11.59,152425738
26-Dec-25,11.51,11.62,11.49,11.60,198286632
23-Dec-25,11.50,11.64,11.45,11.59,145024222
22-Dec-25,11.50,11.51,11.38,11.46,214946630
19-Dec-25,11.40,11.63,11.39,11.47,540339439
18-Dec-25,11.52,11.63,11.52,11.60,225492778
17-Dec-25,11.61,11.63,11.41,11.53,427218637
16-Dec-25,11.95,11.97,11.60,11.60,370702903
15-Dec-25,11.90,12.00,11.84,12.00,201995829
12-Dec-25,11.76,11.85,11.66,11.79,337683599
11-Dec-25,11.60,11.78,11.58,11.70,316374851
10-Dec-25,11.56,11.67,11.46,11.61,595590683
09-Dec-25,12.39,12.45,12.14,12.36,525970614
08-Dec-25,12.55,12.60,12.35,12.42,500148983
05-Dec-25,12.91,13.01,12.26,12.36,593965349
04-Dec-25,12.62,12.91,12.58,12.91,528239951
03-Dec-25,12.58,12.62,12.45,12.56,387262547
02-Dec-25,12.33,12.54,12.30,12.54,534243139
01-Dec-25,12.45,12.45,12.18,12.24,766978254
28-Nov-25,12.14,12.39,12.05,12.33,666883119
27-Nov-25,12.08,12.09,11.99,12.03,135391047
26-Nov-25,11.85,12.14,11.85,12.10,315338098
25-Nov-25,11.83,11.89,11.74,11.81,286850156
24-Nov-25,11.77,11.90,11.74,11.81,317559970
21-Nov-25,11.79,11.82,11.68,11.78,196544704
19-Nov-25,11.80,11.85,11.73,11.75,236202659
18-Nov-25,11.85,11.91,11.76,11.84,304641113
17-Nov-25,11.96,11.98,11.82,11.92,248977500
14-Nov-25,11.95,12.03,11.88,11.96,225712404
13-Nov-25,11.87,12.05,11.85,11.94,462303060
12-Nov-25,12.15,12.17,11.83,11.87,501549039
11-Nov-25,11.90,12.18,11.89,12.15,633553722
10-Nov-25,11.84,11.88,11.79,11.83,380283425
07-Nov-25,11.83,11.84,11.67,11.81,248847717
06-Nov-25,11.80,11.94,11.76,11.84,347017878
05-Nov-25,11.75,11.80,11.54,11.80,504818408
04-Nov-25,11.76,11.84,11.68,11.74,236903899
03-Nov-25,11.71,11.81,11.67,11.78,276673045
31-Oct-25,11.56,11.66,11.55,11.65,332337218
30-Oct-25,11.52,11.63,11.48,11.54,226334171
29-Oct-25,11.41,11.61,11.37,11.59,359161924
28-Oct-25,11.33,11.37,11.29,11.36,172742972
27-Oct-25,11.37,11.42,11.31,11.32,174468754
24-Oct-25,11.30,11.38,11.25,11.28,127004988
23-Oct-25,11.28,11.33,11.16,11.24,128909887
22-Oct-25,11.13,11.24,11.11,11.24,233707335
21-Oct-25,11.22,11.28,11.12,11.12,187239648
20-Oct-25,11.01,11.28,11.00,11.23,330458283
17-Oct-25,10.92,11.05,10.88,11.00,241884642
16-Oct-25,10.96,11.10,10.88,10.98,150335766
15-Oct-25,10.93,11.07,10.88,11.01,293407378
14-Oct-25,10.97,11.15,10.96,11.01,325392003
13-Oct-25,10.97,11.05,10.95,11.00,112181622
10-Oct-25,11.05,11.05,10.88,10.95,193474565
09-Oct-25,11.08,11.12,10.96,10.98,149723957
08-Oct-25,11.00,11.09,10.97,11.03,262883186
07-Oct-25,11.15,11.16,10.95,10.95,543956228
06-Oct-25,11.26,11.27,11.11,11.17,227455553
03-Oct-25,11.16,11.24,11.12,11.22,255200031
02-Oct-25,11.30,11.38,11.13,11.16,223984595
01-Oct-25,11.52,11.58,11.26,11.30,223403563
30-Sep-25,11.55,11.64,11.45,11.47,465796932
29-Sep-25,11.49,11.61,11.46,11.46,224989863
26-Sep-25,11.34,11.40,11.30,11.38,105965456
25-Sep-25,11.34,11.41,11.25,11.29,162671062
24-Sep-25,11.44,11.48,11.33,11.39,150591801
23-Sep-25,11.31,11.53,11.27,11.45,173732395
22-Sep-25,11.35,11.37,11.20,11.30,211223150
19-Sep-25,11.37,11.44,11.34,11.42,457061378
18-Sep-25,11.35,11.37,11.25,11.36,218574851
17-Sep-25,11.13,11.41,11.13,11.35,336212065
16-Sep-25,11.22,11.24,11.06,11.14,161300101
15-Sep-25,11.04,11.22,10.98,11.15,205584894
12-Sep-25,11.02,11.06,10.95,11.00,169751387
11-Sep-25,11.10,11.33,11.08,11.09,226280119
10-Sep-25,11.06,11.21,11.04,11.08,126317554
09-Sep-25,11.15,11.17,10.99,11.06,204804037
08-Sep-25,11.14,11.16,10.98,11.10,204775345
05-Sep-25,11.12,11.29,11.08,11.15,182458115
04-Sep-25,10.98,11.10,10.88,11.03,160342222
03-Sep-25,11.10,11.14,10.93,10.97,278408980
02-Sep-25,11.15,11.19,11.03,11.10,228859616
01-Sep-25,11.23,11.36,11.21,11.28,163690781
29-Aug-25,11.21,11.30,11.19,11.22,206489650
28-Aug-25,11.10,11.36,11.06,11.18,303591304
27-Aug-25,10.85,11.04,10.77,11.04,221480186
26-Aug-25,10.92,10.95,10.77,10.88,171747676
25-Aug-25,10.99,11.05,10.93,10.93,157341200
22-Aug-25,10.64,11.00,10.58,10.97,474893857
21-Aug-25,10.55,10.63,10.50,10.60,199976710
20-Aug-25,10.53,10.66,10.50,10.61,154412056
19-Aug-25,10.80,10.80,10.49,10.58,256441614
18-Aug-25,11.01,11.24,11.01,11.10,397081447
15-Aug-25,11.00,11.08,10.90,11.03,902845839
14-Aug-25,10.94,11.14,10.88,11.02,324179007
13-Aug-25,11.11,11.15,11.01,11.02,205503753
12-Aug-25,10.98,11.22,10.97,11.15,208111382
11-Aug-25,10.88,10.94,10.84,10.91,155509017
08-Aug-25,10.86,10.94,10.80,10.91,150833086
07-Aug-25,10.76,10.90,10.68,10.87,161021433
06-Aug-25,10.70,10.95,10.69,10.71,284019145
05-Aug-25,10.38,10.60,10.34,10.53,158606323
04-Aug-25,10.43,10.49,10.35,10.42,162305055
01-Aug-25,10.45,10.50,10.24,10.34,171053668
31-Jul-25,10.28,10.37,10.22,10.35,267542997
30-Jul-25,10.24,10.49,10.16,10.40,205644293
29-Jul-25,10.26,10.33,10.20,10.28,104365795
28-Jul-25,10.44,10.49,10.17,10.25,169645576
25-Jul-25,10.41,10.50,10.39,10.44,96439608
24-Jul-25,10.48,10.48,10.36,10.40,145899386
23-Jul-25,10.39,10.58,10.37,10.54,115832131
22-Jul-25,10.56,10.60,10.36,10.40,171666546
21-Jul-25,10.48,10.60,10.43,10.56,152453251
18-Jul-25,10.54,10.65,10.40,10.45,416249051
17-Jul-25,10.49,10.73,10.46,10.66,278994309
16-Jul-25,10.47,10.52,10.38,10.49,222644666
15-Jul-25,10.47,10.52,10.35,10.43,183847399
14-Jul-25,10.44,10.48,10.34,10.42,401054207
11-Jul-25,10.51,10.52,10.37,10.48,321848762
10-Jul-25,10.60,10.61,10.41,10.55,437485833
09-Jul-25,10.91,10.94,10.68,10.70,210072640
08-Jul-25,10.93,10.94,10.83,10.92,149487519
07-Jul-25,11.11,11.13,10.93,10.95,185928848
04-Jul-25,11.10,11.15,11.06,11.12,63815556
03-Jul-25,10.88,11.14,10.88,11.11,180309129
02-Jul-25,11.00,11.05,10.79,10.88,200056712
01-Jul-25,10.97,11.02,10.93,11.00,156494338
30-Jun-25,10.65,11.01,10.65,10.95,323622965
27-Jun-25,10.65,10.77,10.64,10.71,174297122
26-Jun-25,10.75,10.83,10.71,10.74,236950827
25-Jun-25,10.80,10.83,10.70,10.74,305482876
24-Jun-25,10.67,10.95,10.64,10.89,317005851
23-Jun-25,10.76,10.76,10.57,10.66,298475856
20-Jun-25,10.80,10.84,10.68,10.81,436676063
18-Jun-25,10.87,10.95,10.78,10.88,284899418
17-Jun-25,10.90,10.90,10.81,10.90,264952285
16-Jun-25,10.86,10.94,10.82,10.85,257131551
13-Jun-25,10.66,10.76,10.61,10.71,181888057
12-Jun-25,10.74,10.88,10.70,10.82,268945116
11-Jun-25,10.67,10.83,10.61,10.80,539371769
10-Jun-25,10.88,10.93,10.68,10.70,357002604
09-Jun-25,10.79,10.84,10.61,10.78,202673471
06-Jun-25,10.83,10.88,10.76,10.81,248969720
05-Jun-25,10.95,10.95,10.76,10.83,161109734
04-Jun-25,11.03,11.07,10.88,10.95,174674488
03-Jun-25,10.94,11.05,10.91,10.98,303901327
02-Jun-25,11.12,11.15,10.88,11.00,275385851
30-May-25,11.09,11.14,10.94,11.07,542592857
29-May-25,11.10,11.21,11.02,11.09,262189965
28-May-25,11.28,11.30,11.10,11.17,328260170
27-May-25,11.30,11.40,11.21,11.29,288551127
26-May-25,11.13,11.29,11.09,11.19,117101445
23-May-25,10.89,11.14,10.78,11.14,435494310
22-May-25,11.19,11.24,11.02,11.05,405441698
21-May-25,11.32,11.34,11.05,11.19,281921875
20-May-25,11.36,11.39,11.24,11.36,247237837
19-May-25,11.18,11.43,11.16,11.34,355147521
16-May-25,11.12,11.23,11.04,11.22,471121741
15-May-25,11.05,11.14,10.98,11.14,421305602
14-May-25,10.94,11.04,10.91,11.00,253977647
13-May-25,10.86,11.02,10.86,10.97,530477609
12-May-25,11.11,11.12,10.79,10.80,352798221
09-May-25,10.69,11.09,10.67,11.05,670948354
08-May-25,10.66,10.84,10.59,10.60,485185269
07-May-25,10.49,10.55,10.43,10.54,275103933
06-May-25,10.48,10.49,10.36,10.45,299775238
05-May-25,10.56,10.59,10.42,10.48,397036238
02-May-25,10.67,10.68,10.42,10.53,264620671
30-Apr-25,10.57,10.70,10.51,10.70,417384563
29-Apr-25,10.62,10.74,10.58,10.63,309488911
28-Apr-25,10.55,10.66,10.53,10.63,186881164
25-Apr-25,10.56,10.61,10.49,10.57,377762971
24-Apr-25,10.38,10.57,10.36,10.56,390504624
23-Apr-25,10.25,10.43,10.24,10.34,397506540
22-Apr-25,9.92,10.20,9.90,10.17,253553378
17-Apr-25,9.91,10.02,9.84,9.95,262092535
16-Apr-25,9.88,9.98,9.86,9.89,377570141
15-Apr-25,9.74,9.95,9.73,9.91,282642579
14-Apr-25,9.79,9.87,9.70,9.78,271215313
11-Apr-25,9.60,9.79,9.50,9.65,366331016
10-Apr-25,9.57,9.64,9.38,9.55,310776268
09-Apr-25,9.36,9.77,9.30,9.60,384519379
08-Apr-25,9.49,9.57,9.36,9.38,356424449
07-Apr-25,9.23,9.53,9.16,9.40,500851181
04-Apr-25,9.51,9.57,9.30,9.34,345043202
03-Apr-25,9.40,9.70,9.40,9.62,274580233
02-Apr-25,9.44,9.52,9.37,9.45,188912554
01-Apr-25,9.46,9.53,9.35,9.44,171292806
31-Mar-25,9.59,9.59,9.43,9.45,371372090
28-Mar-25,9.70,9.72,9.55,9.62,393563318
27-Mar-25,9.68,9.74,9.63,9.72,492316516
26-Mar-25,9.75,9.78,9.62,9.64,428986339
25-Mar-25,9.61,9.85,9.60,9.71,342187723
24-Mar-25,9.57,9.66,9.49,9.58,373566242
21-Mar-25,9.59,9.62,9.54,9.56,476862808
20-Mar-25,9.65,9.71,9.56,9.57,334259466
19-Mar-25,9.60,9.74,9.56,9.65,485650792
18-Mar-25,9.53,9.62,9.47,9.58,396011239
17-Mar-25,9.28,9.53,9.26,9.51,280183886
14-Mar-25,9.04,9.30,9.00,9.26,329577535
13-Mar-25,8.85,9.01,8.83,8.98,273727870
12-Mar-25,8.90,8.91,8.78,8.84,260726009
11-Mar-25,8.98,8.98,8.78,8.87,272394679
10-Mar-25,8.90,8.96,8.85,8.96,287854655
07-Mar-25,8.85,9.00,8.80,8.96,238066277
06-Mar-25,8.84,8.92,8.78,8.87,242152820
05-Mar-25,8.93,8.93,8.78,8.83,299978110
28-Feb-25,8.98,9.01,8.78,8.79,411872467
27-Feb-25,9.00,9.08,8.98,9.02,259135900
26-Feb-25,9.10,9.11,8.95,8.99,168826502
25-Feb-25,9.01,9.12,9.00,9.03,229390163
24-Feb-25,9.08,9.14,8.90,8.98,199490263
21-Feb-25,9.08,9.09,8.95,9.08,244820621
20-Feb-25,9.17,9.17,9.04,9.09,168582691
19-Feb-25,9.13,9.19,9.06,9.12,309218912
18-Feb-25,9.29,9.30,9.08,9.21,560106259
17-Feb-25,9.88,9.99,9.83,9.89,492762293
14-Feb-25,9.61,9.82,9.57,9.81,376523514
13-Feb-25,9.45,9.53,9.41,9.53,172596470
12-Feb-25,9.67,9.70,9.39,9.45,463896445
11-Feb-25,9.69,9.81,9.63,9.70,437714544
10-Feb-25,9.57,9.66,9.51,9.57,241048436
07-Feb-25,9.62,9.66,9.45,9.52,198655847
06-Feb-25,9.51,9.63,9.32,9.62,257965788
05-Feb-25,9.48,9.63,9.46,9.56,233462164
04-Feb-25,9.39,9.49,9.33,9.45,187260859
03-Feb-25,9.45,9.52,9.36,9.43,203815215
31-Jan-25,9.63,9.64,9.48,9.53,249352541
30-Jan-25,9.40,9.63,9.37,9.59,264548329
29-Jan-25,9.45,9.47,9.33,9.37,159572453
28-Jan-25,9.34,9.45,9.28,9.38,207215539
27-Jan-25,9.15,9.38,9.12,9.38,228888070
24-Jan-25,9.17,9.20,9.12,9.15,111662691
23-Jan-25,9.23,9.33,9.16,9.17,192843263
22-Jan-25,9.20,9.25,9.16,9.19,259866267
21-Jan-25,9.13,9.21,9.10,9.20,179733871
20-Jan-25,9.02,9.24,9.01,9.12,139554061
17-Jan-25,9.06,9.14,9.00,9.05,329192726
16-Jan-25,9.06,9.11,8.98,9.00,297754294
15-Jan-25,8.78,9.08,8.76,9.07,318041958
14-Jan-25,8.72,8.76,8.62,8.70,182021093
13-Jan-25,8.65,8.78,8.63,8.72,191785345
10-Jan-25,8.78,8.79,8.63,8.66,198645940
09-Jan-25,8.71,8.82,8.68,8.78,154994195
08-Jan-25,8.81,8.86,8.70,8.71,295557152
07-Jan-25,8.85,8.97,8.82,8.88,368754970
06-Jan-25,8.60,8.83,8.57,8.81,256805841
03-Jan-25,8.68,8.71,8.52,8.53,274582547
02-Jan-25,8.81,8.82,8.63,8.68,273492570
30-Dec-24,8.82,8.88,8.79,8.83,325550082
27-Dec-24,8.93,8.97,8.80,8.83,208790791
26-Dec-24,8.80,8.90,8.75,8.90,282529615
23-Dec-24,8.82,8.89,8.72,8.80,228235422
20-Dec-24,8.78,8.95,8.77,8.92,455376794
19-Dec-24,8.76,8.89,8.71,8.78,319152512
18-Dec-24,9.02,9.03,8.69,8.70,445476146
17-Dec-24,9.06,9.12,8.97,9.04,470947859
16-Dec-24,9.18,9.20,8.99,9.03,393552973
13-Dec-24,9.21,9.27,9.10,9.17,529108572
12-Dec-24,9.45,9.45,9.18,9.20,312532354
11-Dec-24,9.45,9.68,9.30,9.56,337911106
10-Dec-24,9.36,9.45,9.32,9.45,216468104
09-Dec-24,9.28,9.35,9.25,9.30,225371799
06-Dec-24,9.44,9.46,9.23,9.27,232995090
05-Dec-24,9.38,9.47,9.35,9.47,267929217
04-Dec-24,9.17,9.33,9.16,9.26,182184571
03-Dec-24,9.18,9.24,9.11,9.20,266655381
02-Dec-24,9.74,9.77,9.53,9.60,375795609
29-Nov-24,9.75,9.81,9.58,9.75,508387340
28-Nov-24,10.05,10.08,9.72,9.78,254128985
27-Nov-24,10.44,10.46,10.08,10.08,313587638
26-Nov-24,10.29,10.54,10.25,10.44,266039780
25-Nov-24,10.24,10.27,10.18,10.20,372532815
22-Nov-24,10.25,10.27,10.16,10.27,179819238
21-Nov-24,10.32,10.34,10.19,10.21,274428855
19-Nov-24,10.32,10.43,10.26,10.40,205662726
18-Nov-24,10.40,10.41,10.30,10.30,268938346
14-Nov-24,10.47,10.49,10.36,10.42,182244794
13-Nov-24,10.57,10.57,10.39,10.51,224575765
12-Nov-24,10.65,10.71,10.51,10.58,205413157
11-Nov-24,10.64,10.70,10.60,10.65,286419883
08-Nov-24,10.73,10.76,10.56,10.69,375521612
07-Nov-24,10.97,11.11,10.80,10.89,266413605
06-Nov-24,10.93,11.07,10.83,11.04,235046207
05-Nov-24,10.74,11.10,10.71,11.06,345210457
04-Nov-24,10.60,10.74,10.56,10.67,226154320
01-Nov-24,10.63,10.64,10.48,10.51,187355700
31-Oct-24,10.64,10.72,10.55,10.61,298179975
30-Oct-24,10.68,10.76,10.64,10.67,135310245
29-Oct-24,10.77,10.83,10.69,10.70,189737555
28-Oct-24,10.73,10.81,10.71,10.77,130023280
25-Oct-24,10.74,10.76,10.63,10.65,272909945
24-Oct-24,10.65,10.78,10.62,10.76,286102885
23-Oct-24,10.53,10.67,10.53,10.67,175526525
22-Oct-24,10.53,10.63,10.52,10.63,149229995
21-Oct-24,10.63,10.65,10.55,10.62,150489855
18-Oct-24,10.61,10.66,10.52,10.61,220757414
17-Oct-24,10.50,10.66,10.42,10.58,203061025
16-Oct-24,10.61,10.65,10.55,10.58,428159385
15-Oct-24,10.58,10.63,10.47,10.61,323995930
14-Oct-24,10.45,10.62,10.44,10.56,200548113
11-Oct-24,10.52,10.54,10.44,10.47,122184368
10-Oct-24,10.46,10.59,10.45,10.52,184151832
09-Oct-24,10.61,10.62,10.44,10.47,247011400
08-Oct-24,10.60,10.75,10.59,10.66,187123698
07-Oct-24,10.65,10.72,10.57,10.66,165644269
04-Oct-24,10.55,10.68,10.53,10.62,164819597
03-Oct-24,10.85,10.86,10.58,10.60,314897092
02-Oct-24,11.00,11.10,10.92,10.93,154684285
01-Oct-24,11.09,11.13,10.88,10.89,281762703
30-Sep-24,11.10,11.23,11.03,11.07,465374185
27-Sep-24,11.16,11.23,11.08,11.15,304320206
26-Sep-24,11.05,11.20,11.04,11.18,240115674
25-Sep-24,10.92,11.00,10.92,11.00,181377548
24-Sep-24,10.97,11.05,10.83,10.91,189740396
23-Sep-24,10.93,10.97,10.87,10.90,238408120
20-Sep-24,11.10,11.14,10.97,10.97,436001547
19-Sep-24,11.14,11.28,11.09,11.14,614664282
18-Sep-24,11.10,11.21,11.06,11.10,286471797
17-Sep-24,11.16,11.19,11.08,11.15,269910229
16-Sep-24,11.20,11.23,11.15,11.20,102877069
13-Sep-24,11.23,11.31,11.11,11.20,295640234
12-Sep-24,11.19,11.22,11.10,11.20,219959080
11-Sep-24,11.23,11.27,11.13,11.23,376113546
10-Sep-24,11.14,11.24,11.11,11.23,191334487
09-Sep-24,11.11,11.27,11.10,11.24,169112974
06-Sep-24,11.21,11.22,11.09,11.12,386738812
05-Sep-24,11.13,11.23,11.06,11.23,268371063
04-Sep-24,11.08,11.28,11.06,11.13,288251115
03-Sep-24,10.90,11.07,10.88,11.04,165163279
02-Sep-24,10.98,10.99,10.85,10.87,200355264
30-Aug-24,10.95,10.96,10.83,10.96,531524269
29-Aug-24,11.11,11.16,10.98,11.01,244713119
28-Aug-24,10.92,11.17,10.86,11.15,265602599
27-Aug-24,10.95,10.96,10.86,10.95,173839440
26-Aug-24,10.98,11.01,10.88,10.95,167881803
23-Aug-24,10.99,11.08,10.92,10.96,307088495
22-Aug-24,10.90,10.96,10.83,10.96,204299772
21-Aug-24,11.07,11.09,10.98,11.02,217220906
20-Aug-24,11.06,11.11,10.97,11.07,180821862
19-Aug-24,10.94,11.08,10.93,11.04,419889481
16-Aug-24,11.08,11.14,10.87,10.94,345600203
15-Aug-24,10.88,11.00,10.81,11.00,216509644
14-Aug-24,10.63,10.93,10.62,10.86,354570990
13-Aug-24,10.45,10.65,10.40,10.64,296984921
12-Aug-24,10.38,10.42,10.32,10.40,233224482
09-Aug-24,10.13,10.35,10.10,10.35,251917334
08-Aug-24,10.06,10.16,10.05,10.08,188172467
07-Aug-24,10.09,10.13,9.91,10.08,185358754
06-Aug-24,9.84,10.07,9.84,10.03,203724179
05-Aug-24,9.65,9.86,9.64,9.82,239015597
02-Aug-24,9.96,10.01,9.80,9.84,228158097
01-Aug-24,10.17,10.20,9.90,9.98,251752292
31-Jul-24,10.26,10.27,10.12,10.17,339766683
30-Jul-24,10.31,10.32,10.19,10.25,217684453
29-Jul-24,10.27,10.35,10.25,10.33,231592428
26-Jul-24,10.19,10.29,10.12,10.29,95957986
25-Jul-24,10.22,10.29,10.11,10.16,262590296
24-Jul-24,10.26,10.30,10.21,10.25,136038656
23-Jul-24,10.36,10.37,10.26,10.27,147710882
22-Jul-24,10.35,10.42,10.32,10.39,172123702
19-Jul-24,10.27,10.40,10.27,10.36,142199040
18-Jul-24,10.32,10.38,10.19,10.26,186107366
17-Jul-24,10.25,10.37,10.18,10.36,229393942
16-Jul-24,10.22,10.27,10.19,10.25,224716058
15-Jul-24,10.22,10.25,10.16,10.22,190443268
12-Jul-24,10.14,10.21,10.08,10.21,224362128
11-Jul-24,10.12,10.16,10.09,10.16,165736782
10-Jul-24,9.99,10.11,9.96,10.11,291988845
09-Jul-24,9.88,9.97,9.84,9.97,136437372
08-Jul-24,9.95,9.96,9.85,9.91,165860942
05-Jul-24,10.02,10.03,9.85,9.95,161715469
04-Jul-24,10.10,10.10,9.96,10.00,100226844
03-Jul-24,9.88,10.05,9.86,9.97,149438450
02-Jul-24,9.77,9.86,9.75,9.83,174936067
01-Jul-24,9.80,9.91,9.72,9.75,162528731
28-Jun-24,9.83,9.87,9.71,9.82,235694402
27-Jun-24,9.86,9.92,9.78,9.84,164108655
26-Jun-24,9.84,9.88,9.70,9.85,196138726
25-Jun-24,9.85,9.96,9.82,9.90,262118938
24-Jun-24,9.70,9.93,9.68,9.88,453132522
21-Jun-24,9.68,9.82,9.65,9.68,466223623
20-Jun-24,9.86,9.88,9.76,9.80,169700591
19-Jun-24,9.71,9.83,9.64,9.81,137926561
18-Jun-24,9.64,9.75,9.62,9.71,313615005
17-Jun-24,9.60,9.71,9.56,9.64,236263899
14-Jun-24,9.57,9.61,9.51,9.57,166623438
13-Jun-24,9.65,9.71,9.57,9.57,154714259
12-Jun-24,9.77,9.80,9.58,9.67,272054283
11-Jun-24,9.68,9.82,9.62,9.76,134511653
10-Jun-24,9.70,9.72,9.58,9.62,207796821
07-Jun-24,9.86,9.90,9.65,9.70,294192318
06-Jun-24,9.88,10.00,9.85,9.94,106108215
05-Jun-24,9.83,9.90,9.78,9.88,167059020
04-Jun-24,9.76,9.83,9.70,9.83,150341537
03-Jun-24,9.74,9.82,9.68,9.78,197742735
31-May-24,9.84,9.88,9.70,9.73,574000076
29-May-24,9.92,9.96,9.85,9.87,238771237
28-May-24,10.05,10.07,9.93,9.97,171786562
27-May-24,9.97,10.02,9.94,9.97,158011342
24-May-24,10.03,10.08,9.92,9.96,312978475
23-May-24,10.07,10.11,10.01,10.03,184159974
22-May-24,10.16,10.20,10.09,10.12,372970868
21-May-24,10.21,10.26,10.19,10.20,312646110
20-May-24,10.25,10.30,10.17,10.21,238243333
17-May-24,10.30,10.31,10.21,10.26,265410985
16-May-24,10.35,10.37,10.23,10.32,142898531
15-May-24,10.27,10.34,10.22,10.27,187285621
14-May-24,10.14,10.28,10.13,10.28,225753091
13-May-24,10.07,10.16,10.04,10.12,189158859
10-May-24,9.95,10.05,9.92,10.04,197598921
09-May-24,10.04,10.05,9.83,9.93,216021366
08-May-24,9.92,10.11,9.88,10.09,269934229
07-May-24,9.93,10.08,9.84,9.98,226223448
06-May-24,9.82,9.93,9.79,9.83,131915373
03-May-24,9.83,9.92,9.78,9.82,194337970
02-May-24,9.65,9.78,9.61,9.71,217309228
30-Apr-24,9.64,9.72,9.54,9.56,264164266
29-Apr-24,9.70,9.73,9.57,9.66,161352578
26-Apr-24,9.55,9.73,9.52,9.69,147100737
25-Apr-24,9.57,9.61,9.46,9.52,134155174
24-Apr-24,9.57,9.63,9.53,9.57,161230332
23-Apr-24,9.46,9.69,9.46,9.59,212597050
22-Apr-24,9.55,9.59,9.45,9.52,135373336
19-Apr-24,9.54,9.60,9.50,9.53,139582363
18-Apr-24,9.55,9.64,9.43,9.54,215991541
17-Apr-24,9.61,9.64,9.50,9.55,221698732
16-Apr-24,9.68,9.70,9.56,9.59,206590623
15-Apr-24,9.89,9.92,9.66,9.73,203199520
12-Apr-24,9.97,9.98,9.86,9.90,121843603
11-Apr-24,9.98,10.04,9.90,10.01,188976443
10-Apr-24,10.20,10.21,9.95,10.01,186253259
09-Apr-24,10.11,10.25,10.10,10.21,114906797
08-Apr-24,10.02,10.16,9.99,10.10,203151949
05-Apr-24,10.06,10.08,9.91,9.99,176547855
04-Apr-24,10.20,10.31,10.00,10.05,227192808
03-Apr-24,10.18,10.22,10.06,10.18,150313218
02-Apr-24,10.20,10.23,10.11,10.18,171467351
01-Apr-24,10.50,10.55,10.17,10.22,167591740
28-Mar-24,10.50,10.53,10.38,10.50,173205264
27-Mar-24,10.39,10.49,10.29,10.48,128533606
26-Mar-24,10.23,10.39,10.22,10.39,157529271
25-Mar-24,10.32,10.32,10.21,10.25,186220349
22-Mar-24,10.45,10.49,10.30,10.35,121550666
21-Mar-24,10.71,10.72,10.49,10.58,173202045
20-Mar-24,10.62,10.73,10.58,10.73,167971077
19-Mar-24,10.66,10.71,10.56,10.59,88486451
18-Mar-24,10.68,10.78,10.61,10.65,123721152
15-Mar-24,10.72,10.79,10.65,10.66,531829488
14-Mar-24,10.70,10.74,10.60,10.70,155449135
13-Mar-24,10.55,10.74,10.52,10.70,195526297
12-Mar-24,10.49,10.59,10.44,10.57,185995310
11-Mar-24,10.40,10.50,10.38,10.44,148793432
08-Mar-24,10.30,10.47,10.28,10.43,146472194
07-Mar-24,10.40,10.47,10.26,10.33,125359529
06-Mar-24,10.32,10.47,10.30,10.41,267569220
05-Mar-24,10.28,10.37,10.25,10.28,153773048
04-Mar-24,10.30,10.32,10.23,10.27,104181287
01-Mar-24,10.30,10.36,10.24,10.30,98600202
29-Feb-24,10.51,10.53,10.22,10.30,290578410
28-Feb-24,10.46,10.58,10.42,10.54,207236503
27-Feb-24,10.35,10.51,10.33,10.50,189251140
26-Feb-24,10.32,10.40,10.26,10.31,216536678
23-Feb-24,10.43,10.44,10.19,10.32,380459126
22-Feb-24,10.78,10.84,10.66,10.75,409957498
21-Feb-24,10.87,10.91,10.65,10.72,203077039
20-Feb-24,10.69,10.94,10.63,10.86,385739047
19-Feb-24,10.46,10.57,10.44,10.54,126344412
16-Feb-24,10.44,10.51,10.39,10.46,193163535
15-Feb-24,10.40,10.46,10.35,10.42,148386859
14-Feb-24,10.34,10.41,10.30,10.36,132390369
09-Feb-24,10.34,10.44,10.30,10.37,184137570
08-Feb-24,10.48,10.53,10.29,10.33,245553473
07-Feb-24,10.50,10.55,10.38,10.47,193504869
06-Feb-24,10.16,10.58,10.15,10.55,368003196
05-Feb-24,10.00,10.17,9.98,10.15,181046315
02-Feb-24,9.99,10.04,9.82,9.98,252326728
01-Feb-24,10.00,10.08,9.82,9.99,220753131
31-Jan-24,9.93,10.17,9.90,10.00,220038970
30-Jan-24,9.95,9.97,9.86,9.89,276576889
29-Jan-24,10.00,10.04,9.91,9.93,100720915
26-Jan-24,9.96,10.06,9.93,10.01,168561936
25-Jan-24,9.96,10.00,9.91,9.94,145239020
24-Jan-24,10.09,10.18,9.90,9.96,206515811
23-Jan-24,9.96,10.09,9.89,10.05,300625329
22-Jan-24,10.04,10.07,9.83,9.91,101138037
19-Jan-24,9.99,10.04,9.94,10.04,137242593
18-Jan-24,10.09,10.10,9.98,9.99,223965654
17-Jan-24,10.03,10.13,10.02,10.08,208542578
16-Jan-24,10.15,10.19,10.05,10.05,281726383
15-Jan-24,10.15,10.22,10.10,10.22,101290915
12-Jan-24,10.08,10.18,10.00,10.15,140373337
11-Jan-24,10.11,10.18,10.04,10.10,133658227
10-Jan-24,10.20,10.22,10.11,10.15,96163738
09-Jan-24,10.13,10.21,10.06,10.18,139274141
08-Jan-24,10.23,10.25,10.13,10.16,161194019
05-Jan-24,10.02,10.29,10.00,10.23,275231516
04-Jan-24,10.15,10.18,9.96,10.02,251980623
03-Jan-24,10.15,10.25,10.12,10.15,184850813
02-Jan-24,10.31,10.32,10.13,10.17,171447518
28-Dec-23,10.36,10.40,10.30,10.37,242512529
27-Dec-23,10.25,10.40,10.23,10.36,200384339
26-Dec-23,10.25,10.29,10.19,10.28,133668052
22-Dec-23,10.12,10.25,10.10,10.25,134391531
21-Dec-23,10.06,10.13,10.02,10.10,127411851
20-Dec-23,10.09,10.13,10.00,10.02,175184674
19-Dec-23,10.11,10.18,10.05,10.12,207376896
18-Dec-23,10.15,10.20,10.05,10.14,268917298
15-Dec-23,10.15,10.19,9.98,10.14,625596896
14-Dec-23,10.12,10.16,10.02,10.13,253949824
13-Dec-23,9.72,10.12,9.69,10.01,299115398
12-Dec-23,9.77,9.79,9.69,9.72,104958973
11-Dec-23,9.80,9.83,9.72,9.77,137891243
08-Dec-23,9.73,9.86,9.67,9.86,141420825
07-Dec-23,9.67,9.73,9.64,9.73,113169623
06-Dec-23,9.85,9.88,9.61,9.65,158996482
05-Dec-23,9.74,9.87,9.70,9.83,185106717
04-Dec-23,9.74,9.82,9.69,9.74,158788105
01-Dec-23,9.73,9.75,9.64,9.75,257950091
30-Nov-23,9.56,9.80,9.55,9.75,507197230
29-Nov-23,9.56,9.62,9.50,9.55,151646518
28-Nov-23,9.48,9.55,9.40,9.52,211614725
27-Nov-23,9.99,10.00,9.88,9.97,184614487
24-Nov-23,9.95,9.99,9.82,9.90,201308368
23-Nov-23,9.96,9.98,9.86,9.96,209239578
22-Nov-23,10.00,10.07,9.82,9.90,333430100
21-Nov-23,9.93,9.97,9.88,9.94,168126829
20-Nov-23,9.87,10.02,9.81,9.94,231678524
17-Nov-23,9.90,9.95,9.81,9.84,224802877
16-Nov-23,9.67,9.91,9.66,9.87,284573209
14-Nov-23,9.52,9.73,9.44,9.69,331575032
13-Nov-23,9.44,9.47,9.35,9.44,137112512
10-Nov-23,9.35,9.51,9.33,9.44,118688085
09-Nov-23,9.36,9.38,9.26,9.33,122972203
08-Nov-23,9.31,9.37,9.26,9.32,107641808
07-Nov-23,9.11,9.39,9.06,9.31,207768120
06-Nov-23,9.12,9.13,8.99,9.12,157796840
03-Nov-23,8.91,9.11,8.89,9.06,222178409
01-Nov-23,8.66,8.80,8.62,8.74,209918054
31-Oct-23,8.65,8.69,8.59,8.64,187505952
30-Oct-23,8.76,8.79,8.63,8.64,140193549
27-Oct-23,8.90,8.93,8.70,8.73,154080059
26-Oct-23,8.75,8.93,8.72,8.90,164982978
25-Oct-23,8.83,8.97,8.71,8.71,120864106
24-Oct-23,8.78,8.83,8.72,8.78,144652241
23-Oct-23,8.76,8.84,8.70,8.73,97833626
20-Oct-23,8.74,8.87,8.70,8.74,117393436
19-Oct-23,8.73,8.91,8.71,8.80,131323470
18-Oct-23,8.77,8.86,8.70,8.75,241761229
17-Oct-23,8.96,8.97,8.82,8.84,174062694
16-Oct-23,9.00,9.05,8.95,9.03,140210654
13-Oct-23,9.16,9.16,8.94,8.94,210132270
11-Oct-23,9.01,9.16,8.98,9.15,223948812
10-Oct-23,8.92,9.03,8.89,9.01,180079536
09-Oct-23,8.93,8.94,8.81,8.89,165368939
06-Oct-23,8.80,9.06,8.79,8.99,292729178
05-Oct-23,8.89,9.04,8.85,8.92,183192274
04-Oct-23,8.83,8.97,8.79,8.89,242570175
03-Oct-23,8.89,8.90,8.79,8.81,287893701
02-Oct-23,9.04,9.05,8.88,8.90,201978712
29-Sep-23,9.09,9.11,8.99,9.05,118914248
28-Sep-23,8.84,9.04,8.82,9.02,236826145
27-Sep-23,8.93,8.98,8.80,8.87,139400887
26-Sep-23,9.06,9.08,8.91,8.91,141954774
25-Sep-23,9.00,9.13,8.98,9.06,148501918
22-Sep-23,9.13,9.15,8.96,9.01,184022047
21-Sep-23,9.31,9.32,9.18,9.20,193500441
20-Sep-23,9.32,9.47,9.31,9.39,151783986
19-Sep-23,9.35,9.38,9.28,9.31,136503875
18-Sep-23,9.39,9.48,9.35,9.35,163544232
15-Sep-23,9.35,9.39,9.27,9.33,259760626
14-Sep-23,9.29,9.41,9.26,9.34,297150462
13-Sep-23,9.28,9.39,9.25,9.27,180903936
12-Sep-23,9.27,9.34,9.20,9.27,122291094
11-Sep-23,9.06,9.30,9.04,9.23,182150394
08-Sep-23,9.00,9.10,8.95,9.01,167968216
06-Sep-23,9.13,9.15,8.98,9.01,239341835
05-Sep-23,9.20,9.27,9.12,9.12,159908618
04-Sep-23,9.34,9.38,9.24,9.24,89964866
01-Sep-23,9.23,9.39,9.20,9.34,203868064
31-Aug-23,9.42,9.42,9.24,9.24,253237197
30-Aug-23,9.58,9.60,9.39,9.44,127945318
29-Aug-23,9.54,9.63,9.49,9.58,168317340
28-Aug-23,9.36,9.51,9.28,9.49,338437277
25-Aug-23,9.43,9.46,9.31,9.34,500241259
24-Aug-23,9.52,9.53,9.39,9.44,152430722
23-Aug-23,9.38,9.59,9.35,9.56,237543027
22-Aug-23,9.25,9.43,9.24,9.38,241993885
21-Aug-23,9.35,9.36,9.20,9.23,336703585
18-Aug-23,9.32,9.40,9.25,9.37,126206920
17-Aug-23,9.49,9.54,9.35,9.38,213572599
16-Aug-23,9.49,9.63,9.46,9.46,490414899
15-Aug-23,9.57,9.59,9.48,9.53,289771167
14-Aug-23,9.53,9.60,9.50,9.56,214759130
11-Aug-23,9.50,9.65,9.47,9.60,197031925
10-Aug-23,9.52,9.65,9.48,9.52,166765248
09-Aug-23,9.63,9.63,9.39,9.51,210628195
08-Aug-23,9.68,9.70,9.54,9.67,274402296
07-Aug-23,9.77,9.86,9.68,9.76,163879697
04-Aug-23,9.84,9.94,9.71,9.76,192343781
03-Aug-23,9.87,10.02,9.78,9.84,246423701
02-Aug-23,9.77,9.91,9.76,9.85,236843682
01-Aug-23,9.77,9.87,9.69,9.80,251297134
31-Jul-23,9.86,9.91,9.78,9.82,167106524
28-Jul-23,9.71,9.86,9.66,9.81,142568003
27-Jul-23,9.81,9.81,9.63,9.68,298110071
26-Jul-23,9.87,9.89,9.74,9.81,389690624
25-Jul-23,9.92,10.09,9.82,9.90,782432007
24-Jul-23,9.90,9.99,9.75,9.82,202588583
21-Jul-23,9.77,9.95,9.74,9.89,250605442
20-Jul-23,9.67,9.74,9.63,9.72,160977222
19-Jul-23,9.70,9.78,9.58,9.66,239652463
18-Jul-23,9.76,9.87,9.67,9.75,155781553
17-Jul-23,9.59,9.81,9.56,9.77,104291087
14-Jul-23,9.71,9.75,9.60,9.63,121807662
13-Jul-23,9.61,9.81,9.55,9.72,129767868
12-Jul-23,9.62,9.67,9.54,9.60,96912489
11-Jul-23,9.69,9.70,9.47,9.60,159369063
10-Jul-23,9.76,9.78,9.64,9.72,114238215
07-Jul-23,9.65,9.84,9.58,9.74,116438260
06-Jul-23,9.78,9.83,9.59,9.61,132797100
05-Jul-23,9.64,9.88,9.63,9.82,272512273
04-Jul-23,9.78,9.81,9.64,9.66,77241014
03-Jul-23,9.70,9.82,9.63,9.79,211456762
30-Jun-23,9.65,9.76,9.62,9.64,184615767
29-Jun-23,9.47,9.65,9.47,9.60,122003548
28-Jun-23,9.50,9.57,9.45,9.46,133873957
27-Jun-23,9.66,9.71,9.51,9.56,177685923
26-Jun-23,9.65,9.72,9.57,9.66,105336364
23-Jun-23,9.70,9.72,9.57,9.66,122415673
22-Jun-23,9.80,9.86,9.71,9.77,156552098
21-Jun-23,9.80,9.95,9.79,9.89,187825472
20-Jun-23,9.76,9.83,9.69,9.81,159296554
19-Jun-23,9.69,9.81,9.66,9.77,112960834
16-Jun-23,9.62,9.78,9.57,9.65,425288723
15-Jun-23,9.47,9.70,9.43,9.63,329608679
14-Jun-23,9.38,9.52,9.33,9.46,422250013
13-Jun-23,9.27,9.39,9.22,9.35,246241831
12-Jun-23,9.22,9.31,9.19,9.27,332009706
09-Jun-23,9.14,9.25,9.09,9.23,220159498
07-Jun-23,9.17,9.17,9.02,9.11,305729097
06-Jun-23,9.11,9.22,9.07,9.09,262816881
05-Jun-23,9.13,9.13,9.02,9.09,93123042
02-Jun-23,8.99,9.13,8.97,9.10,247877459
01-Jun-23,8.79,8.92,8.74,8.89,181131383
31-May-23,8.82,8.89,8.75,8.78,257890832
30-May-23,9.05,9.05,8.82,8.88,209506272
29-May-23,8.95,9.01,8.89,8.97,88511228
26-May-23,9.10,9.16,8.92,8.98,133696274
25-May-23,9.00,9.09,8.94,9.03,188036911
24-May-23,8.89,8.98,8.85,8.90,157307122
23-May-23,8.88,9.03,8.84,8.91,139474940
22-May-23,8.88,9.01,8.84,8.87,150553902
19-May-23,8.98,9.00,8.87,8.93,389036570
18-May-23,8.97,9.01,8.83,8.99,224328600
17-May-23,9.02,9.10,8.95,9.01,133173689
16-May-23,8.99,9.12,8.91,8.98,127752914
15-May-23,8.97,9.03,8.91,9.00,257620609
12-May-23,8.92,8.99,8.87,8.96,131641864
11-May-23,8.90,9.06,8.87,9.00,172955809
10-May-23,8.83,8.94,8.75,8.92,171861040
09-May-23,8.78,8.94,8.77,8.85,170069191
08-May-23,8.77,8.92,8.75,8.80,149202490
05-May-23,8.52,8.80,8.49,8.74,286390210
04-May-23,8.41,8.54,8.32,8.48,223814925
03-May-23,8.37,8.42,8.33,8.37,132991138
02-May-23,8.67,8.70,8.31,8.38,262086332
28-Apr-23,8.63,8.71,8.51,8.68,250308207
27-Apr-23,8.50,8.59,8.48,8.59,151204781
26-Apr-23,8.60,8.60,8.45,8.48,218147374
25-Apr-23,8.53,8.60,8.52,8.59,233033160
24-Apr-23,8.51,8.67,8.48,8.57,222410653
20-Apr-23,8.55,8.59,8.46,8.53,135719592
19-Apr-23,8.55,8.60,8.49,8.54,124260822
18-Apr-23,8.64,8.68,8.53,8.63,134006663
17-Apr-23,8.69,8.70,8.58,8.63,84909148
14-Apr-23,8.58,8.74,8.55,8.67,120470940
13-Apr-23,8.59,8.66,8.52,8.60,178498853
12-Apr-23,8.45,8.72,8.44,8.59,253421940
11-Apr-23,8.23,8.45,8.21,8.42,173375622
10-Apr-23,8.14,8.23,8.13,8.15,90575595
06-Apr-23,8.11,8.16,8.04,8.12,112053179
05-Apr-23,8.20,8.22,8.07,8.13,117923016
04-Apr-23,8.09,8.23,8.08,8.15,89621053
03-Apr-23,8.17,8.20,8.01,8.09,194960874
31-Mar-23,8.18,8.30,8.16,8.22,173719085
30-Mar-23,8.07,8.19,8.02,8.16,139189021
29-Mar-23,7.96,8.02,7.84,7.99,164484206
28-Mar-23,7.94,7.98,7.88,7.91,427422769
27-Mar-23,7.89,7.99,7.89,7.94,284691177
24-Mar-23,7.80,7.89,7.65,7.85,158659472
23-Mar-23,7.95,8.03,7.74,7.78,211843886
22-Mar-23,7.99,8.04,7.88,7.90,180053427
21-Mar-23,7.96,8.05,7.95,8.00,183348162
20-Mar-23,7.90,8.01,7.85,7.91,123118238
17-Mar-23,8.02,8.03,7.86,7.86,304440688
16-Mar-23,8.00,8.08,7.92,8.04,210039297
15-Mar-23,7.90,8.02,7.80,7.98,301406224
14-Mar-23,7.97,8.02,7.91,7.95,158902266
13-Mar-23,8.04,8.04,7.88,7.95,203311894
10-Mar-23,8.21,8.22,8.01,8.07,187716596
09-Mar-23,8.28,8.33,8.20,8.21,170690415
08-Mar-23,8.15,8.36,8.14,8.30,212752409
07-Mar-23,8.18,8.19,8.06,8.13,97624236
06-Mar-23,8.04,8.30,8.02,8.16,195181700
03-Mar-23,8.04,8.07,7.94,7.99,153156920
02-Mar-23,8.14,8.26,7.93,7.97,214808388
01-Mar-23,8.23,8.23,8.04,8.15,197919863
28-Feb-23,8.26,8.34,8.17,8.23,157986760
27-Feb-23,8.32,8.37,8.23,8.25,109130571
24-Feb-23,8.55,8.56,8.32,8.32,149509681
23-Feb-23,8.57,8.76,8.53,8.56,146976821
22-Feb-23,8.63,8.70,8.51,8.56,150332638
17-Feb-23,8.71,8.78,8.66,8.74,120958635
16-Feb-23,8.70,8.83,8.66,8.76,126519431
15-Feb-23,8.64,8.83,8.62,8.74,290350390
14-Feb-23,8.75,8.83,8.63,8.68,176093617
13-Feb-23,8.53,8.82,8.53,8.74,175747358
10-Feb-23,8.58,8.66,8.49,8.53,147087808
09-Feb-23,8.85,8.90,8.52,8.62,180491507
08-Feb-23,8.35,8.94,8.33,8.85,411701442
07-Feb-23,8.26,8.29,8.09,8.16,175483823
06-Feb-23,8.24,8.30,8.20,8.25,150171127
03-Feb-23,8.28,8.33,8.19,8.24,197170732
02-Feb-23,8.25,8.52,8.25,8.32,292202234
01-Feb-23,8.52,8.55,8.23,8.28,253512208
31-Jan-23,8.46,8.61,8.45,8.53,260799323
30-Jan-23,8.46,8.50,8.39,8.50,171242087
27-Jan-23,8.64,8.64,8.42,8.42,165391956
26-Jan-23,8.60,8.68,8.55,8.62,112978058
25-Jan-23,8.55,8.59,8.42,8.58,114785357
24-Jan-23,8.41,8.58,8.41,8.56,119936935
23-Jan-23,8.60,8.62,8.36,8.40,188377388
20-Jan-23,8.68,8.71,8.54,8.58,140667971
19-Jan-23,8.59,8.72,8.52,8.69,123570144
18-Jan-23,8.70,8.76,8.63,8.68,165764671
17-Jan-23,8.48,8.67,8.46,8.61,146809826
16-Jan-23,8.62,8.62,8.40,8.48,128121864
13-Jan-23,8.66,8.80,8.53,8.63,92698560
12-Jan-23,8.79,8.81,8.58,8.70,209198510
11-Jan-23,8.72,8.81,8.67,8.79,187421591
10-Jan-23,8.44,8.79,8.41,8.72,248301498
09-Jan-23,8.45,8.63,8.43,8.54,157930101
06-Jan-23,8.35,8.51,8.35,8.48,171803820
05-Jan-23,8.26,8.36,8.19,8.34,221885004
04-Jan-23,8.21,8.28,8.13,8.22,153060402
03-Jan-23,8.37,8.41,8.12,8.15,140336201
02-Jan-23,8.44,8.45,8.25,8.36,126576263
29-Dec-22,8.58,8.65,8.47,8.51,134691097
28-Dec-22,8.40,8.56,8.37,8.55,91902690
27-Dec-22,8.51,8.54,8.31,8.38,104409381
26-Dec-22,8.57,8.58,8.41,8.47,55331442

*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: ITSA4