Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BNBR3F - NORD BRASIL - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 18/7/2025 | 95,19 | 95,67 | +0,92% | 92,59 | 96,44 | 93,42 | 93,00 | 95,67 | 14 | 345.683 |
| 17/7/2025 | 97,04 | 94,80 | -2,31% | 92,51 | 100,00 | 95,94 | 92,00 | 94,83 | 34 | 1.736.591 |
| 16/7/2025 | 96,67 | 97,04 | +0,43% | 96,67 | 97,04 | 96,88 | 96,67 | 97,05 | 7 | 116.263 |
| 15/7/2025 | 95,52 | 96,62 | -0,03% | 93,21 | 97,32 | 95,76 | 96,00 | 97,04 | 9 | 124.491 |
| 14/7/2025 | 92,51 | 96,65 | +0,24% | 92,51 | 100,00 | 96,34 | 96,65 | 98,49 | 35 | 2.023.234 |
| 11/7/2025 | 96,51 | 96,42 | -4,02% | 92,28 | 96,52 | 94,82 | 95,20 | 96,78 | 26 | 1.109.437 |
| 10/7/2025 | 96,95 | 100,46 | +3,62% | 96,20 | 100,46 | 99,01 | 95,78 | 100,48 | 14 | 207.924 |
| 9/7/2025 | 94,40 | 96,95 | +0,67% | 94,38 | 96,95 | 95,32 | 96,40 | 96,95 | 13 | 486.143 |
| 8/7/2025 | 96,98 | 96,30 | -0,72% | 95,50 | 96,98 | 95,93 | 95,50 | 96,32 | 14 | 364.545 |
| 7/7/2025 | 93,59 | 97,00 | +1,57% | 93,59 | 97,00 | 96,16 | 95,00 | 97,39 | 13 | 653.952 |
| 4/7/2025 | 95,50 | 95,50 | +2,69% | 95,49 | 97,09 | 95,84 | 95,50 | 97,00 | 15 | 507.988 |
| 3/7/2025 | 97,84 | 93,00 | -3,62% | 92,94 | 97,85 | 95,07 | 94,01 | 95,99 | 13 | 342.274 |
| 2/7/2025 | 96,50 | 96,49 | +3,49% | 96,49 | 96,50 | 96,49 | 96,00 | 98,00 | 4 | 231.598 |
| 1/7/2025 | 96,81 | 93,24 | -2,72% | 91,40 | 96,81 | 94,81 | 94,00 | 95,72 | 14 | 398.213 |
| 30/6/2025 | 90,93 | 95,85 | +5,35% | 90,93 | 95,90 | 94,00 | 91,02 | 96,25 | 37 | 1.861.245 |
| 27/6/2025 | 91,96 | 90,98 | +1,09% | 90,30 | 91,96 | 90,96 | 90,05 | 90,98 | 18 | 609.469 |
| 26/6/2025 | 90,00 | 90,00 | 0,00% | 90,00 | 91,38 | 90,51 | 89,09 | 90,00 | 23 | 425.441 |
| 25/6/2025 | 91,25 | 90,00 | -1,60% | 90,00 | 92,50 | 91,08 | 89,00 | 92,00 | 19 | 473.625 |
| 24/6/2025 | 90,30 | 91,46 | +1,28% | 90,30 | 91,47 | 91,30 | 90,32 | 91,30 | 6 | 63.911 |
| 23/6/2025 | 90,13 | 90,30 | -2,90% | 88,00 | 93,70 | 89,89 | 89,03 | 92,99 | 46 | 1.087.681 |
| 20/6/2025 | 96,29 | 93,00 | -3,40% | 90,20 | 96,29 | 91,89 | 90,30 | 94,00 | 41 | 1.295.771 |
| 18/6/2025 | 93,99 | 96,27 | +1,54% | 92,85 | 97,49 | 94,38 | 92,85 | 96,30 | 28 | 481.366 |
| 17/6/2025 | 95,86 | 94,81 | -3,57% | 94,81 | 96,99 | 95,25 | 94,52 | 96,90 | 21 | 647.762 |
| 16/6/2025 | 95,07 | 98,32 | +3,21% | 95,07 | 98,32 | 97,57 | 96,00 | 98,32 | 3 | 87.818 |
| 13/6/2025 | 100,99 | 95,26 | -5,66% | 95,26 | 100,99 | 96,64 | 95,27 | 98,78 | 16 | 454.246 |
| 12/6/2025 | 98,00 | 100,98 | +5,19% | 96,01 | 101,00 | 100,05 | 96,00 | 100,90 | 6 | 140.082 |
| 11/6/2025 | 97,53 | 96,00 | -1,57% | 96,00 | 102,50 | 97,85 | 96,00 | 101,00 | 12 | 244.635 |
| 10/6/2025 | 97,53 | 97,53 | +0,01% | 97,53 | 104,92 | 98,18 | 97,53 | 103,00 | 21 | 1.079.989 |
| 9/6/2025 | 110,00 | 97,52 | -11,34% | 97,52 | 110,00 | 101,46 | 97,53 | 105,86 | 6 | 253.662 |
| 6/6/2025 | 104,27 | 109,99 | +0,03% | 104,27 | 109,99 | 109,63 | 104,27 | 109,99 | 5 | 197.348 |
| 5/6/2025 | 108,00 | 109,96 | +9,33% | 108,00 | 110,80 | 109,85 | 100,57 | 109,98 | 8 | 186.750 |
| 3/6/2025 | 102,63 | 100,58 | -0,04% | 100,58 | 107,99 | 102,47 | 100,55 | 102,00 | 4 | 51.236 |
| 2/6/2025 | 107,99 | 100,62 | -2,28% | 100,62 | 110,79 | 107,37 | 100,55 | 108,00 | 7 | 96.636 |
| 30/5/2025 | 99,79 | 102,97 | +2,28% | 99,79 | 110,78 | 101,28 | 99,79 | 110,79 | 10 | 708.963 |
| 29/5/2025 | 100,81 | 100,67 | -0,72% | 99,25 | 101,50 | 100,85 | 99,78 | 110,79 | 12 | 221.872 |
| 28/5/2025 | 102,33 | 101,40 | +0,22% | 99,88 | 102,33 | 100,97 | 99,01 | 103,09 | 8 | 151.465 |
| 27/5/2025 | 103,00 | 101,18 | -1,76% | 99,69 | 103,00 | 100,45 | 101,00 | 103,09 | 27 | 381.719 |
| 26/5/2025 | 102,99 | 102,99 | -2,74% | 102,99 | 102,99 | 102,99 | 103,00 | 113,01 | 2 | 41.196 |
| 23/5/2025 | 100,86 | 105,89 | +5,19% | 100,05 | 105,89 | 102,33 | 97,57 | 103,24 | 9 | 266.076 |
| 22/5/2025 | 102,00 | 100,67 | -0,33% | 99,07 | 102,66 | 100,29 | 99,17 | 102,99 | 11 | 120.358 |
| 21/5/2025 | 101,00 | 101,00 | -0,95% | 99,44 | 101,00 | 100,22 | 99,44 | 102,00 | 7 | 120.265 |
| 20/5/2025 | 101,99 | 101,97 | -0,72% | 98,00 | 102,40 | 100,70 | 99,54 | 101,98 | 19 | 614.271 |
| 19/5/2025 | 99,83 | 102,71 | -0,28% | 98,00 | 102,71 | 100,25 | 98,02 | 102,00 | 16 | 451.143 |
| 16/5/2025 | 101,34 | 103,00 | -3,43% | 101,01 | 103,00 | 101,19 | 101,02 | 103,50 | 7 | 212.499 |
| 15/5/2025 | 101,18 | 106,66 | +0,01% | 101,18 | 106,67 | 106,20 | 100,01 | 112,87 | 5 | 127.450 |
| 14/5/2025 | 103,50 | 106,65 | +2,82% | 100,35 | 106,65 | 104,28 | 100,01 | 106,67 | 4 | 41.715 |
| 13/5/2025 | 103,50 | 103,73 | +0,24% | 99,84 | 112,00 | 107,55 | 103,73 | 103,75 | 14 | 301.165 |
| 12/5/2025 | 101,00 | 103,48 | +3,48% | 101,00 | 107,11 | 105,22 | 103,48 | 103,50 | 20 | 505.089 |
| 9/5/2025 | 100,00 | 100,00 | -1,72% | 100,00 | 100,00 | 100,00 | 100,00 | 103,50 | 3 | 220.000 |
| 8/5/2025 | 98,41 | 101,75 | +3,41% | 98,41 | 102,99 | 100,38 | 98,57 | 105,99 | 20 | 532.043 |
| 7/5/2025 | 98,02 | 98,39 | -1,07% | 98,02 | 103,99 | 101,58 | 98,43 | 101,00 | 9 | 142.221 |
| 6/5/2025 | 101,00 | 99,45 | -0,55% | 99,45 | 101,00 | 99,96 | 98,01 | 100,94 | 2 | 29.990 |
| 5/5/2025 | 100,64 | 100,00 | -0,32% | 100,00 | 106,99 | 103,20 | 99,00 | 101,25 | 13 | 278.653 |
| 2/5/2025 | 97,10 | 100,32 | +0,66% | 97,10 | 107,25 | 101,05 | 97,57 | 105,16 | 6 | 101.055 |
| 29/4/2025 | 101,45 | 99,66 | -1,77% | 99,66 | 101,46 | 100,60 | 99,60 | 101,30 | 7 | 181.085 |
| 28/4/2025 | 99,45 | 101,46 | +2,48% | 99,45 | 105,00 | 102,34 | 99,50 | 101,30 | 17 | 307.021 |
| 25/4/2025 | 99,00 | 99,00 | -0,45% | 99,00 | 99,00 | 99,00 | 99,00 | 99,45 | 1 | 19.800 |
| 24/4/2025 | 97,50 | 99,45 | +1,48% | 97,00 | 99,45 | 99,02 | 97,61 | 101,00 | 12 | 148.538 |
| 23/4/2025 | 97,97 | 98,00 | +1,03% | 96,45 | 100,00 | 98,79 | 97,50 | 99,45 | 18 | 1.136.166 |
| 22/4/2025 | 98,49 | 97,00 | +1,34% | 97,00 | 98,50 | 98,15 | 96,44 | 97,00 | 7 | 166.857 |
| 17/4/2025 | 101,07 | 95,72 | -4,34% | 95,72 | 105,00 | 98,40 | 96,01 | 98,49 | 19 | 993.864 |
| 16/4/2025 | 100,06 | 100,06 | +0,15% | 100,06 | 100,06 | 100,06 | 97,03 | 100,58 | 1 | 10.006 |
| 15/4/2025 | 105,00 | 99,91 | -4,85% | 99,91 | 105,00 | 101,70 | 97,03 | 105,00 | 7 | 71.192 |
| 14/4/2025 | 105,00 | 105,00 | 0,00% | 105,00 | 105,00 | 105,00 | 97,01 | 105,00 | 2 | 31.500 |
| 11/4/2025 | 105,00 | 105,00 | +0,49% | 105,00 | 105,00 | 105,00 | 97,61 | 105,00 | 3 | 115.500 |
| 10/4/2025 | 100,50 | 104,49 | +4,49% | 100,50 | 105,00 | 104,21 | 99,45 | 104,49 | 17 | 302.221 |
| 9/4/2025 | 99,98 | 100,00 | +1,03% | 97,76 | 100,00 | 99,53 | 97,41 | 100,25 | 14 | 248.846 |
| 8/4/2025 | 97,01 | 98,98 | +1,30% | 97,00 | 99,07 | 97,77 | 97,01 | 99,99 | 6 | 283.535 |
| 7/4/2025 | 99,00 | 97,71 | -1,23% | 97,71 | 99,00 | 98,67 | 97,72 | 99,00 | 3 | 39.471 |
| 4/4/2025 | 99,99 | 98,93 | -1,02% | 97,10 | 99,99 | 98,31 | 97,66 | 98,90 | 5 | 108.151 |
| 3/4/2025 | 99,94 | 99,95 | +0,79% | 99,35 | 100,00 | 99,66 | 98,01 | 99,95 | 8 | 199.336 |
| 2/4/2025 | 99,17 | 99,17 | +0,11% | 99,17 | 99,17 | 99,17 | 97,01 | 99,94 | 2 | 19.834 |
| 1/4/2025 | 99,19 | 99,06 | -0,09% | 98,22 | 99,99 | 98,84 | 98,01 | 99,94 | 7 | 227.343 |
| 31/3/2025 | 98,90 | 99,15 | +0,30% | 98,26 | 99,33 | 98,85 | 97,00 | 99,99 | 10 | 682.089 |
| 28/3/2025 | 100,00 | 98,85 | -1,15% | 95,52 | 100,00 | 98,40 | 96,99 | 99,49 | 22 | 531.367 |
| 27/3/2025 | 100,00 | 100,00 | +2,03% | 99,99 | 100,90 | 100,16 | 98,23 | 100,00 | 11 | 180.300 |
| 26/3/2025 | 100,00 | 98,01 | -0,86% | 98,01 | 100,00 | 99,81 | 98,01 | 100,49 | 5 | 109.801 |
| 25/3/2025 | 98,01 | 98,86 | +0,87% | 98,01 | 98,91 | 98,74 | 98,01 | 100,10 | 8 | 157.997 |
| 24/3/2025 | 98,03 | 98,01 | -1,98% | 98,01 | 98,47 | 98,10 | 98,00 | 99,99 | 8 | 235.460 |
| 21/3/2025 | 98,40 | 99,99 | +0,07% | 98,01 | 99,99 | 99,22 | 98,01 | 99,99 | 11 | 307.583 |
| 20/3/2025 | 98,01 | 99,92 | +0,38% | 98,01 | 102,00 | 100,32 | 98,04 | 99,94 | 16 | 280.912 |
| 19/3/2025 | 98,01 | 99,54 | -1,44% | 98,01 | 99,56 | 99,21 | 98,17 | 99,00 | 12 | 218.265 |
| 18/3/2025 | 99,99 | 100,99 | +2,01% | 98,02 | 102,99 | 100,81 | 98,16 | 100,99 | 9 | 171.388 |
| 17/3/2025 | 101,00 | 99,00 | +0,51% | 98,99 | 102,00 | 101,06 | 99,00 | 101,49 | 9 | 293.095 |
| 14/3/2025 | 98,49 | 98,50 | -1,01% | 98,49 | 98,50 | 98,49 | 98,50 | 99,45 | 5 | 128.049 |
| 13/3/2025 | 96,38 | 99,50 | +0,52% | 96,38 | 99,50 | 98,47 | 97,00 | 101,00 | 17 | 620.391 |
| 12/3/2025 | 96,38 | 98,99 | 0,00% | 96,38 | 99,28 | 97,75 | 97,00 | 99,30 | 3 | 39.103 |
| 11/3/2025 | 99,39 | 98,99 | +1,32% | 98,99 | 99,39 | 99,19 | 95,02 | 99,00 | 2 | 19.838 |
| 10/3/2025 | 99,44 | 97,70 | -0,84% | 95,45 | 99,99 | 97,92 | 95,46 | 99,99 | 11 | 195.855 |
| 7/3/2025 | 99,06 | 98,53 | -0,45% | 95,00 | 99,06 | 97,11 | 98,53 | 100,00 | 13 | 514.698 |
| 6/3/2025 | 99,99 | 98,98 | +1,61% | 97,62 | 99,99 | 98,34 | 97,62 | 99,40 | 10 | 236.018 |
| 5/3/2025 | 100,00 | 97,41 | -1,75% | 97,40 | 104,99 | 100,98 | 97,40 | 100,00 | 14 | 858.402 |
| 28/2/2025 | 96,08 | 99,14 | -0,02% | 96,08 | 100,00 | 99,03 | 99,14 | 99,99 | 12 | 514.970 |
| 27/2/2025 | 96,95 | 99,16 | +2,24% | 96,95 | 100,15 | 98,77 | 98,66 | 99,15 | 17 | 553.160 |
| 26/2/2025 | 97,96 | 96,99 | 0,00% | 96,97 | 97,96 | 97,34 | 95,50 | 96,99 | 4 | 77.875 |
| 25/2/2025 | 98,79 | 96,99 | -1,82% | 94,00 | 101,87 | 95,12 | 94,00 | 96,99 | 41 | 951.295 |
| 24/2/2025 | 98,79 | 98,79 | +4,36% | 94,70 | 98,79 | 97,80 | 94,70 | 96,99 | 11 | 312.979 |
| 21/2/2025 | 96,99 | 94,66 | -0,94% | 91,13 | 96,99 | 94,67 | 94,66 | 95,73 | 35 | 861.522 |
| 20/2/2025 | 98,00 | 95,56 | -4,99% | 92,59 | 98,00 | 94,32 | 94,02 | 97,98 | 29 | 1.943.094 |
| 19/2/2025 | 109,99 | 100,58 | -0,23% | 97,83 | 109,99 | 100,58 | 97,90 | 99,37 | 54 | 1.971.414 |
| 18/2/2025 | 100,81 | 100,81 | -2,00% | 100,51 | 103,75 | 101,74 | 100,80 | 101,90 | 17 | 498.560 |
| 17/2/2025 | 102,00 | 102,87 | +2,55% | 97,91 | 103,75 | 101,76 | 100,50 | 102,87 | 46 | 3.561.894 |
| 14/2/2025 | 103,74 | 100,31 | +0,06% | 100,20 | 103,74 | 100,47 | 98,42 | 100,32 | 11 | 160.759 |
| 13/2/2025 | 99,99 | 100,25 | +0,26% | 99,99 | 100,25 | 100,03 | 96,00 | 99,99 | 2 | 60.020 |
| 12/2/2025 | 99,99 | 99,99 | +2,45% | 99,99 | 99,99 | 99,99 | 97,60 | 99,99 | 5 | 229.977 |
| 11/2/2025 | 97,71 | 97,60 | -5,93% | 97,60 | 98,69 | 97,89 | 95,52 | 100,89 | 10 | 195.785 |
| 10/2/2025 | 99,99 | 103,75 | +3,06% | 98,99 | 103,75 | 101,76 | 98,00 | 103,00 | 12 | 193.350 |
| 7/2/2025 | 100,00 | 100,67 | -2,87% | 100,00 | 103,49 | 102,53 | 98,10 | 103,27 | 9 | 317.844 |
| 6/2/2025 | 97,24 | 103,64 | +0,01% | 97,24 | 103,64 | 98,61 | 100,00 | 103,63 | 4 | 59.168 |
| 5/2/2025 | 103,74 | 103,63 | +5,96% | 103,63 | 103,75 | 103,70 | 97,00 | 103,64 | 8 | 394.096 |
| 4/2/2025 | 97,80 | 97,80 | -0,05% | 97,80 | 97,80 | 97,80 | 97,00 | 97,70 | 1 | 9.780 |
| 3/2/2025 | 97,89 | 97,85 | +3,00% | 95,00 | 103,69 | 100,44 | 95,10 | 103,69 | 5 | 170.756 |
| 31/1/2025 | 97,80 | 95,00 | -4,97% | 95,00 | 97,80 | 96,40 | 96,00 | 97,80 | 2 | 19.280 |
| 30/1/2025 | 99,98 | 99,97 | -0,01% | 99,97 | 99,98 | 99,97 | 95,00 | 99,97 | 3 | 39.990 |
| 29/1/2025 | 95,80 | 99,98 | +2,02% | 95,80 | 103,75 | 99,19 | 95,00 | 99,97 | 6 | 168.636 |
| 28/1/2025 | 93,01 | 98,00 | +1,04% | 93,01 | 98,00 | 97,31 | 93,01 | 97,00 | 6 | 155.699 |
| 27/1/2025 | 93,18 | 96,99 | +3,18% | 90,03 | 97,00 | 93,29 | 93,00 | 96,99 | 21 | 662.359 |
| 24/1/2025 | 97,00 | 94,00 | -2,08% | 94,00 | 97,00 | 95,56 | 93,20 | 94,00 | 8 | 258.022 |
| 23/1/2025 | 94,32 | 96,00 | 0,00% | 94,32 | 96,00 | 95,84 | 94,33 | 96,00 | 3 | 105.427 |
| 22/1/2025 | 94,01 | 96,00 | -1,03% | 94,01 | 96,99 | 95,64 | 94,31 | 96,00 | 6 | 219.994 |
| 21/1/2025 | 96,99 | 97,00 | +1,44% | 96,99 | 97,00 | 96,99 | 94,00 | 97,00 | 2 | 38.797 |
| 20/1/2025 | 98,79 | 95,62 | +0,65% | 95,62 | 98,79 | 96,54 | 94,00 | 95,62 | 14 | 260.675 |
| 17/1/2025 | 95,01 | 95,00 | -0,89% | 95,00 | 96,00 | 95,69 | 94,00 | 96,00 | 4 | 220.101 |
| 16/1/2025 | 96,01 | 95,85 | -1,86% | 95,85 | 96,50 | 96,02 | 95,00 | 96,00 | 6 | 163.234 |
| 15/1/2025 | 95,93 | 97,67 | +1,64% | 95,91 | 98,19 | 97,18 | 95,25 | 98,25 | 12 | 252.688 |
| 14/1/2025 | 95,38 | 96,09 | -1,27% | 95,20 | 98,13 | 95,78 | 94,20 | 95,91 | 7 | 172.410 |
| 13/1/2025 | 97,31 | 97,33 | -1,93% | 97,31 | 97,35 | 97,33 | 94,00 | 99,97 | 5 | 87.600 |
| 10/1/2025 | 98,75 | 99,25 | +3,47% | 98,75 | 99,25 | 98,79 | 94,00 | 99,00 | 15 | 207.462 |
| 9/1/2025 | 98,76 | 95,92 | -3,69% | 95,92 | 98,76 | 98,03 | 94,02 | 95,50 | 17 | 235.272 |
| 8/1/2025 | 96,27 | 99,60 | -0,41% | 96,27 | 99,73 | 99,28 | 95,91 | 99,48 | 7 | 158.859 |
| 7/1/2025 | 100,09 | 100,01 | +2,49% | 94,35 | 100,10 | 95,22 | 94,37 | 100,02 | 14 | 514.196 |
| 6/1/2025 | 92,24 | 97,58 | +4,37% | 92,24 | 98,53 | 97,23 | 92,23 | 99,80 | 6 | 97.238 |
| 3/1/2025 | 93,49 | 93,49 | -8,33% | 93,49 | 93,49 | 93,49 | 92,23 | 101,99 | 2 | 65.443 |
| 2/1/2025 | 101,98 | 101,99 | +4,06% | 101,98 | 101,99 | 101,98 | 97,00 | 101,99 | 6 | 61.191 |
| 30/12/2024 | 103,75 | 98,01 | +6,42% | 94,00 | 103,75 | 99,63 | 92,23 | 100,00 | 12 | 1.046.173 |
| 27/12/2024 | 93,75 | 92,10 | -0,98% | 92,10 | 93,75 | 93,51 | 92,49 | 93,75 | 3 | 65.460 |
| 26/12/2024 | 93,75 | 93,01 | -2,60% | 93,01 | 93,75 | 93,52 | 93,00 | 93,60 | 8 | 121.588 |
| 23/12/2024 | 95,22 | 95,49 | +0,26% | 92,05 | 98,99 | 95,13 | 92,01 | 95,50 | 10 | 285.391 |
| 20/12/2024 | 94,99 | 95,24 | -3,78% | 94,99 | 95,49 | 95,08 | 93,75 | 95,25 | 7 | 76.071 |
| 19/12/2024 | 92,01 | 98,98 | +7,55% | 92,01 | 98,98 | 96,65 | 93,00 | 96,00 | 3 | 28.997 |
| 18/12/2024 | 93,27 | 92,03 | -1,15% | 92,03 | 96,00 | 93,85 | 92,01 | 95,00 | 16 | 384.810 |
| 17/12/2024 | 91,35 | 93,10 | +2,31% | 91,35 | 93,10 | 91,78 | 91,70 | 95,00 | 3 | 73.430 |
| 16/12/2024 | 94,34 | 91,00 | -2,57% | 91,00 | 94,34 | 91,89 | 91,50 | 99,99 | 14 | 395.134 |
| 13/12/2024 | 94,52 | 93,40 | -1,18% | 93,40 | 94,52 | 93,62 | 93,40 | 95,00 | 2 | 46.812 |
| 12/12/2024 | 93,66 | 94,52 | +1,63% | 93,40 | 94,52 | 93,68 | 90,00 | 94,52 | 14 | 384.098 |
| 11/12/2024 | 93,69 | 93,00 | -0,74% | 90,02 | 93,69 | 92,11 | 92,99 | 93,69 | 11 | 294.767 |
| 10/12/2024 | 93,81 | 93,69 | +1,84% | 92,94 | 93,81 | 93,59 | 92,93 | 93,70 | 7 | 121.675 |
| 9/12/2024 | 91,82 | 92,00 | -0,90% | 90,03 | 93,94 | 92,22 | 92,00 | 93,94 | 14 | 617.912 |
| 6/12/2024 | 95,00 | 92,84 | -1,76% | 91,82 | 95,00 | 92,99 | 93,00 | 93,99 | 12 | 353.376 |
| 5/12/2024 | 93,70 | 94,50 | -1,17% | 93,70 | 95,00 | 94,28 | 94,00 | 95,25 | 8 | 245.150 |
| 4/12/2024 | 96,35 | 95,62 | +1,51% | 95,00 | 96,35 | 95,36 | 92,45 | 95,84 | 8 | 85.829 |
| 3/12/2024 | 95,00 | 94,20 | -2,89% | 92,26 | 95,00 | 94,23 | 94,10 | 96,14 | 24 | 1.064.826 |
| 2/12/2024 | 99,92 | 97,00 | -1,08% | 97,00 | 99,92 | 98,55 | 95,30 | 98,50 | 5 | 59.133 |
| 29/11/2024 | 100,99 | 98,06 | -0,24% | 95,30 | 100,99 | 96,34 | 95,30 | 99,00 | 9 | 260.120 |
| 28/11/2024 | 96,88 | 98,30 | +1,47% | 95,30 | 98,30 | 96,32 | 96,00 | 100,00 | 6 | 125.218 |
| 27/11/2024 | 101,99 | 96,88 | +0,39% | 96,88 | 101,99 | 98,46 | 96,00 | 100,00 | 9 | 157.544 |
| 26/11/2024 | 100,01 | 96,50 | -1,77% | 95,30 | 100,01 | 97,75 | 95,35 | 98,25 | 9 | 469.241 |
| 25/11/2024 | 98,26 | 98,24 | +0,91% | 98,01 | 98,26 | 98,22 | 95,30 | 99,82 | 8 | 432.191 |
| 22/11/2024 | 99,81 | 97,35 | -1,11% | 95,51 | 99,81 | 95,83 | 95,34 | 99,69 | 6 | 440.820 |
| 21/11/2024 | 98,60 | 98,44 | -0,44% | 95,36 | 98,60 | 98,10 | 95,34 | 99,82 | 5 | 68.672 |
| 19/11/2024 | 97,23 | 98,88 | -0,34% | 97,23 | 98,88 | 97,44 | 95,35 | 98,89 | 4 | 146.170 |
| 18/11/2024 | 99,83 | 99,22 | +2,15% | 95,35 | 99,83 | 98,30 | 95,95 | 100,67 | 6 | 88.477 |
| 14/11/2024 | 103,48 | 97,13 | -2,80% | 97,13 | 103,48 | 97,55 | 95,34 | 97,13 | 3 | 146.330 |
| 13/11/2024 | 101,20 | 99,93 | -0,26% | 95,50 | 101,20 | 98,20 | 98,04 | 99,94 | 5 | 68.740 |
| 12/11/2024 | 100,89 | 100,19 | -2,68% | 98,96 | 100,89 | 99,35 | 100,19 | 102,99 | 4 | 79.484 |
| 11/11/2024 | 99,05 | 102,95 | +1,70% | 95,34 | 103,39 | 97,66 | 99,01 | 100,77 | 23 | 1.289.125 |
| 8/11/2024 | 99,83 | 101,23 | +1,32% | 99,05 | 101,23 | 100,43 | 99,04 | 103,40 | 6 | 80.346 |
| 7/11/2024 | 103,49 | 99,91 | +0,41% | 99,50 | 103,49 | 100,86 | 100,00 | 103,48 | 3 | 100.861 |
| 6/11/2024 | 103,00 | 99,50 | -0,41% | 99,50 | 103,30 | 101,07 | 99,05 | 99,50 | 5 | 101.070 |
| 5/11/2024 | 103,49 | 99,91 | +0,11% | 99,91 | 103,49 | 101,44 | 99,90 | 103,49 | 5 | 71.011 |
| 4/11/2024 | 97,95 | 99,80 | +0,04% | 97,95 | 103,49 | 101,31 | 99,04 | 99,80 | 11 | 303.957 |
| 1/11/2024 | 102,05 | 99,76 | -2,96% | 97,95 | 102,05 | 99,14 | 98,42 | 102,49 | 13 | 218.117 |
| 31/10/2024 | 97,95 | 102,80 | +4,96% | 97,95 | 102,80 | 101,46 | 98,01 | 103,00 | 6 | 639.260 |
| 30/10/2024 | 98,01 | 97,94 | -1,38% | 97,94 | 101,68 | 99,47 | 97,95 | 99,00 | 11 | 268.570 |
| 29/10/2024 | 99,31 | 99,31 | -2,63% | 99,30 | 99,31 | 99,30 | 98,00 | 99,31 | 8 | 407.166 |
| 28/10/2024 | 101,99 | 101,99 | 0,00% | 101,99 | 101,99 | 101,99 | 99,31 | 102,00 | 2 | 20.398 |
| 25/10/2024 | 100,01 | 101,99 | -0,01% | 99,31 | 101,99 | 100,07 | 99,31 | 102,00 | 7 | 120.090 |
| 24/10/2024 | 105,03 | 102,00 | -1,91% | 100,00 | 105,03 | 100,86 | 100,55 | 101,50 | 9 | 221.900 |
| 23/10/2024 | 104,29 | 103,99 | -0,96% | 101,00 | 104,29 | 102,69 | 101,00 | 103,50 | 3 | 92.425 |
| 22/10/2024 | 100,51 | 105,00 | +4,99% | 100,01 | 105,39 | 103,08 | 100,02 | 104,50 | 7 | 247.398 |
| 21/10/2024 | 103,00 | 100,01 | -2,48% | 100,00 | 111,79 | 102,08 | 100,51 | 105,61 | 18 | 592.068 |
| 18/10/2024 | 105,99 | 102,55 | -3,19% | 102,55 | 107,71 | 104,93 | 103,46 | 108,99 | 6 | 136.413 |
| 17/10/2024 | 102,51 | 105,93 | -1,55% | 102,51 | 105,93 | 102,72 | 102,52 | 109,99 | 9 | 328.716 |
| 16/10/2024 | 110,00 | 107,60 | -2,18% | 104,00 | 110,00 | 109,33 | 103,51 | 109,00 | 12 | 459.219 |
| 15/10/2024 | 108,69 | 110,00 | +6,48% | 108,69 | 110,00 | 109,04 | 104,00 | 109,97 | 3 | 119.954 |
| 14/10/2024 | 103,97 | 103,31 | -1,61% | 100,01 | 108,88 | 103,73 | 104,00 | 108,89 | 20 | 331.963 |
| 10/10/2024 | 106,49 | 105,00 | -1,87% | 105,00 | 106,49 | 105,02 | 105,00 | 108,00 | 4 | 682.652 |
| 9/10/2024 | 105,75 | 107,00 | -0,72% | 104,00 | 107,00 | 105,33 | 104,11 | 107,00 | 13 | 1.474.667 |
| 8/10/2024 | 104,00 | 107,78 | +3,62% | 103,67 | 113,99 | 108,95 | 107,78 | 113,12 | 39 | 2.386.216 |
| 7/10/2024 | 103,67 | 104,01 | -0,26% | 103,67 | 104,01 | 103,89 | 104,50 | 107,34 | 3 | 31.168 |
| 4/10/2024 | 104,04 | 104,28 | -0,32% | 104,04 | 104,28 | 104,16 | 103,68 | 104,50 | 2 | 20.832 |
| 3/10/2024 | 108,60 | 104,62 | -3,66% | 104,62 | 110,99 | 106,49 | 104,70 | 107,13 | 19 | 585.713 |
| 2/10/2024 | 105,55 | 108,60 | +0,56% | 105,55 | 108,60 | 108,09 | 105,56 | 108,60 | 8 | 421.576 |
| 1/10/2024 | 107,91 | 108,00 | -0,55% | 103,61 | 108,55 | 107,48 | 105,70 | 108,57 | 7 | 128.976 |
| 30/9/2024 | 108,60 | 108,60 | +1,97% | 104,00 | 108,60 | 106,33 | 104,11 | 108,00 | 6 | 63.802 |
| 26/9/2024 | 107,00 | 106,50 | +0,13% | 104,77 | 107,00 | 106,60 | 103,86 | 108,68 | 13 | 191.882 |
| 25/9/2024 | 103,60 | 106,36 | +2,27% | 103,60 | 106,36 | 105,45 | 103,46 | 107,00 | 8 | 316.355 |
| 24/9/2024 | 105,99 | 104,00 | -2,01% | 104,00 | 105,99 | 104,42 | 103,60 | 104,00 | 14 | 187.964 |
| 23/9/2024 | 106,26 | 106,13 | -0,33% | 103,45 | 106,26 | 104,69 | 103,46 | 106,13 | 12 | 314.071 |
| 20/9/2024 | 103,45 | 106,48 | +1,23% | 103,45 | 106,48 | 106,21 | 103,46 | 106,26 | 4 | 127.456 |
| 19/9/2024 | 103,81 | 105,19 | -1,23% | 103,80 | 106,49 | 104,47 | 103,45 | 106,49 | 6 | 125.375 |
| 18/9/2024 | 106,48 | 106,50 | +2,40% | 106,48 | 106,50 | 106,49 | 103,81 | 106,49 | 2 | 31.948 |
| 17/9/2024 | 106,67 | 104,00 | -4,20% | 103,81 | 107,57 | 105,61 | 103,81 | 107,15 | 6 | 63.369 |
| 16/9/2024 | 107,74 | 108,56 | +1,77% | 106,03 | 108,56 | 106,69 | 103,81 | 108,57 | 13 | 394.773 |
| 13/9/2024 | 105,96 | 106,67 | -1,68% | 105,96 | 107,82 | 107,44 | 106,81 | 107,90 | 5 | 139.676 |
| 12/9/2024 | 108,69 | 108,49 | +0,45% | 108,49 | 108,69 | 107,37 | 107,00 | 108,49 | 4 | 139.587 |
| 11/9/2024 | 109,48 | 108,00 | -0,46% | 106,50 | 109,48 | 107,94 | 107,00 | 108,68 | 11 | 323.839 |
| 10/9/2024 | 108,66 | 108,50 | +0,18% | 108,50 | 108,66 | 108,58 | 103,81 | 108,50 | 4 | 65.148 |
| 9/9/2024 | 109,12 | 108,30 | -0,63% | 103,81 | 109,12 | 104,75 | 104,05 | 108,30 | 22 | 911.377 |
| 6/9/2024 | 108,00 | 108,99 | -1,81% | 107,84 | 108,99 | 108,09 | 105,01 | 109,00 | 3 | 75.667 |
| 5/9/2024 | 108,00 | 111,00 | +0,01% | 108,00 | 111,99 | 110,39 | 108,00 | 111,99 | 8 | 574.077 |
| 4/9/2024 | 109,17 | 110,99 | +2,69% | 109,17 | 111,99 | 110,01 | 106,20 | 110,99 | 6 | 429.067 |
| 3/9/2024 | 104,66 | 108,08 | +3,14% | 104,66 | 108,29 | 106,09 | 106,00 | 108,10 | 14 | 360.731 |
| 2/9/2024 | 109,18 | 104,79 | -3,48% | 104,79 | 109,18 | 108,37 | 104,80 | 109,15 | 19 | 455.165 |
| 30/8/2024 | 105,28 | 108,57 | +4,16% | 105,00 | 108,57 | 106,14 | 108,57 | 109,18 | 15 | 551.966 |
| 29/8/2024 | 104,73 | 104,23 | -1,02% | 103,51 | 104,73 | 103,90 | 104,80 | 106,10 | 7 | 166.251 |
| 28/8/2024 | 102,71 | 105,30 | +0,47% | 100,00 | 109,00 | 104,39 | 103,48 | 105,50 | 40 | 1.659.858 |
| 27/8/2024 | 107,51 | 104,81 | -7,24% | 103,00 | 109,20 | 106,67 | 104,71 | 109,19 | 32 | 2.336.136 |
| 26/8/2024 | 112,63 | 112,99 | +1,31% | 107,86 | 116,99 | 112,22 | 110,50 | 112,99 | 68 | 5.061.167 |
| 23/8/2024 | 112,84 | 111,53 | +2,32% | 111,50 | 117,01 | 113,59 | 111,52 | 116,99 | 32 | 1.624.369 |
| 22/8/2024 | 104,10 | 109,00 | +2,94% | 104,10 | 112,33 | 109,64 | 109,10 | 113,97 | 33 | 2.017.494 |
| 21/8/2024 | 103,00 | 105,89 | +1,82% | 103,00 | 105,89 | 105,33 | 101,81 | 105,00 | 7 | 200.135 |
| 20/8/2024 | 104,52 | 104,00 | +0,50% | 104,00 | 105,47 | 104,44 | 101,51 | 104,00 | 15 | 574.448 |
| 19/8/2024 | 101,53 | 103,48 | -0,01% | 101,52 | 103,49 | 102,13 | 101,52 | 103,48 | 16 | 377.889 |
| 16/8/2024 | 101,01 | 103,49 | +2,43% | 101,01 | 103,49 | 101,91 | 100,30 | 101,50 | 11 | 163.067 |
| 15/8/2024 | 101,03 | 101,03 | -1,71% | 101,03 | 101,03 | 101,03 | 102,24 | 103,47 | 1 | 10.103 |
| 14/8/2024 | 97,73 | 102,79 | +4,66% | 97,73 | 102,79 | 99,69 | 101,40 | 103,00 | 15 | 368.858 |
| 13/8/2024 | 99,35 | 98,21 | -1,15% | 98,16 | 99,98 | 98,92 | 98,22 | 99,98 | 12 | 366.016 |
| 12/8/2024 | 97,81 | 99,35 | +0,01% | 97,81 | 99,70 | 98,51 | 98,41 | 99,98 | 16 | 384.189 |
| 9/8/2024 | 99,34 | 99,34 | +1,37% | 99,34 | 99,40 | 99,35 | 97,81 | 99,99 | 6 | 89.415 |
| 8/8/2024 | 99,34 | 98,00 | -1,01% | 98,00 | 99,34 | 98,98 | 97,81 | 99,00 | 13 | 168.269 |
| 7/8/2024 | 99,30 | 99,00 | 0,00% | 97,73 | 99,30 | 98,85 | 97,73 | 99,31 | 8 | 543.704 |
| 6/8/2024 | 99,34 | 99,00 | +2,77% | 99,00 | 99,34 | 99,26 | 99,00 | 99,33 | 8 | 148.902 |
| 5/8/2024 | 95,79 | 96,33 | +0,89% | 95,49 | 99,33 | 96,22 | 96,52 | 99,34 | 17 | 394.528 |
| 2/8/2024 | 95,84 | 95,48 | +0,25% | 94,02 | 95,84 | 95,18 | 94,02 | 98,49 | 9 | 418.796 |
| 1/8/2024 | 94,00 | 95,24 | +0,25% | 94,00 | 99,30 | 96,00 | 95,13 | 95,30 | 32 | 988.877 |
| 31/7/2024 | 96,16 | 95,00 | -3,83% | 94,00 | 100,34 | 97,61 | 93,78 | 95,00 | 29 | 1.044.460 |
| 30/7/2024 | 96,50 | 98,78 | +1,84% | 96,50 | 98,78 | 97,93 | 96,50 | 98,78 | 8 | 744.330 |
| 29/7/2024 | 101,99 | 97,00 | -4,90% | 97,00 | 101,99 | 99,28 | 97,00 | 101,00 | 32 | 863.779 |
| 26/7/2024 | 111,27 | 102,00 | -8,34% | 100,70 | 111,27 | 102,21 | 101,01 | 102,00 | 26 | 2.044.332 |
| 25/7/2024 | 108,54 | 111,28 | +1,16% | 107,86 | 111,28 | 108,25 | 111,28 | 112,24 | 5 | 129.911 |
| 24/7/2024 | 112,52 | 110,00 | -1,85% | 110,00 | 112,52 | 110,65 | 109,54 | 111,00 | 14 | 486.896 |
| 23/7/2024 | 110,55 | 112,07 | +0,04% | 110,55 | 112,54 | 112,34 | 110,90 | 112,52 | 7 | 157.289 |
| 22/7/2024 | 111,99 | 112,02 | +0,38% | 111,99 | 112,02 | 111,99 | 110,55 | 112,53 | 3 | 145.594 |
| 19/7/2024 | 111,00 | 111,60 | +0,09% | 111,00 | 111,60 | 111,40 | 111,00 | 111,60 | 5 | 267.361 |
| 18/7/2024 | 112,70 | 111,50 | 0,00% | 111,50 | 112,70 | 112,68 | 111,15 | 112,66 | 3 | 800.050 |
| 17/7/2024 | 111,50 | 111,50 | +0,01% | 111,50 | 112,00 | 111,51 | 111,52 | 112,69 | 4 | 401.451 |
| 16/7/2024 | 111,73 | 111,49 | -0,01% | 111,49 | 113,59 | 112,60 | 111,11 | 111,49 | 9 | 236.474 |
| 15/7/2024 | 116,00 | 111,50 | -2,71% | 111,00 | 116,00 | 112,14 | 111,00 | 111,50 | 18 | 773.817 |
| 12/7/2024 | 112,41 | 114,61 | -1,20% | 112,37 | 114,61 | 112,97 | 112,37 | 114,61 | 11 | 429.316 |
| 11/7/2024 | 112,38 | 116,00 | +3,02% | 112,37 | 116,49 | 115,46 | 112,50 | 116,49 | 11 | 323.299 |
| 9/7/2024 | 112,50 | 112,60 | +0,20% | 112,50 | 112,60 | 112,55 | 112,50 | 115,94 | 2 | 22.510 |
| 8/7/2024 | 116,00 | 112,38 | -1,17% | 112,38 | 116,49 | 114,83 | 112,37 | 115,94 | 17 | 355.995 |
| 5/7/2024 | 112,51 | 113,71 | +1,07% | 112,51 | 116,49 | 114,82 | 113,96 | 115,99 | 19 | 815.248 |
| 4/7/2024 | 112,61 | 112,51 | 0,00% | 112,51 | 112,61 | 112,56 | 112,50 | 115,99 | 2 | 22.512 |
| 3/7/2024 | 116,00 | 112,51 | -3,01% | 112,51 | 116,00 | 113,63 | 112,51 | 115,78 | 13 | 454.552 |
| 2/7/2024 | 116,00 | 116,00 | +0,01% | 116,00 | 116,00 | 116,00 | 116,00 | 116,04 | 6 | 290.000 |
| 1/7/2024 | 119,70 | 115,99 | +2,56% | 112,38 | 119,72 | 117,85 | 112,37 | 116,00 | 6 | 94.282 |
| 28/6/2024 | 109,80 | 113,10 | -0,95% | 109,80 | 120,00 | 115,20 | 112,37 | 119,83 | 20 | 645.163 |
| 27/6/2024 | 113,07 | 114,18 | +0,87% | 113,07 | 114,18 | 113,62 | 108,01 | 115,99 | 2 | 22.725 |
| 26/6/2024 | 113,19 | 113,19 | +1,78% | 113,19 | 113,19 | 113,19 | 108,00 | 115,99 | 1 | 11.319 |
| 25/6/2024 | 111,21 | 111,21 | -2,00% | 111,21 | 111,22 | 111,21 | 108,00 | 115,99 | 6 | 100.092 |
| 24/6/2024 | 112,48 | 113,48 | +1,10% | 112,00 | 113,48 | 112,61 | 110,01 | 115,98 | 4 | 45.044 |
| 21/6/2024 | 114,16 | 112,25 | -3,64% | 107,88 | 115,34 | 111,65 | 110,01 | 116,24 | 20 | 647.597 |
| 20/6/2024 | 116,49 | 116,49 | +4,94% | 116,49 | 116,49 | 116,49 | 111,01 | 114,78 | 1 | 11.649 |
| 19/6/2024 | 114,97 | 111,01 | -3,44% | 111,01 | 116,25 | 114,02 | 111,01 | 116,24 | 17 | 456.087 |
| 18/6/2024 | 113,00 | 114,97 | +2,63% | 113,00 | 114,97 | 114,64 | 114,97 | 116,09 | 4 | 68.785 |
| 17/6/2024 | 116,09 | 112,02 | -1,60% | 112,02 | 116,09 | 113,97 | 112,02 | 113,47 | 4 | 56.989 |
| 14/6/2024 | 115,14 | 113,84 | +0,99% | 113,76 | 115,14 | 114,34 | 111,01 | 116,09 | 8 | 194.379 |
| 13/6/2024 | 114,50 | 112,72 | -1,37% | 111,13 | 115,10 | 113,71 | 111,13 | 112,72 | 9 | 136.452 |
| 12/6/2024 | 116,93 | 114,28 | -0,18% | 111,00 | 116,93 | 113,60 | 111,00 | 116,89 | 11 | 306.740 |
| 11/6/2024 | 114,49 | 114,49 | -0,02% | 114,49 | 114,49 | 114,49 | 114,24 | 114,49 | 2 | 22.898 |
| 10/6/2024 | 116,90 | 114,51 | -1,71% | 114,51 | 116,90 | 115,98 | 114,41 | 116,89 | 7 | 150.779 |
| 7/6/2024 | 116,00 | 116,50 | +0,92% | 116,00 | 116,50 | 116,12 | 114,04 | 116,50 | 8 | 952.250 |
| 6/6/2024 | 114,01 | 115,44 | +0,30% | 114,01 | 115,44 | 114,93 | 114,51 | 116,00 | 5 | 126.433 |
| 5/6/2024 | 115,10 | 115,10 | +0,96% | 115,10 | 115,10 | 115,10 | 115,02 | 115,10 | 2 | 161.140 |
| 4/6/2024 | 115,99 | 114,01 | -0,88% | 114,01 | 116,00 | 115,41 | 114,24 | 115,23 | 4 | 69.246 |
| 3/6/2024 | 116,00 | 115,02 | -0,84% | 115,01 | 116,00 | 115,19 | 115,01 | 116,00 | 5 | 126.712 |
| 31/5/2024 | 115,99 | 116,00 | 0,00% | 115,99 | 116,00 | 115,99 | 110,01 | 116,00 | 7 | 173.999 |
| 29/5/2024 | 116,00 | 116,00 | 0,00% | 114,10 | 116,00 | 115,83 | 115,92 | 116,00 | 11 | 498.084 |
| 28/5/2024 | 115,54 | 116,00 | +0,87% | 115,54 | 116,00 | 115,93 | 110,00 | 116,00 | 2 | 81.154 |
| 27/5/2024 | 109,01 | 115,00 | +4,07% | 109,00 | 115,54 | 114,51 | 109,96 | 115,55 | 10 | 732.888 |
| 24/5/2024 | 110,50 | 110,50 | -0,21% | 110,50 | 110,50 | 110,50 | 108,80 | 113,99 | 1 | 55.250 |
| 23/5/2024 | 111,50 | 110,73 | +2,63% | 109,55 | 115,54 | 110,85 | 110,73 | 115,29 | 10 | 454.505 |
| 22/5/2024 | 110,01 | 107,89 | -1,72% | 107,89 | 110,01 | 108,39 | 107,89 | 110,50 | 4 | 541.993 |
| 21/5/2024 | 113,99 | 109,78 | -4,11% | 109,78 | 113,99 | 111,18 | 107,88 | 113,50 | 4 | 833.875 |
| 20/5/2024 | 107,88 | 114,49 | +3,14% | 107,88 | 115,55 | 110,16 | 107,88 | 114,50 | 10 | 143.209 |
| 17/5/2024 | 112,26 | 111,00 | +6,03% | 111,00 | 112,35 | 111,77 | 110,00 | 112,80 | 12 | 547.673 |
| 16/5/2024 | 103,05 | 104,69 | +0,28% | 103,05 | 104,69 | 104,05 | 101,50 | 108,00 | 5 | 145.683 |
| 15/5/2024 | 105,65 | 104,40 | -0,57% | 104,40 | 105,65 | 104,81 | 101,50 | 108,00 | 3 | 31.445 |
| 14/5/2024 | 103,58 | 105,00 | -6,25% | 100,21 | 109,00 | 103,37 | 104,03 | 107,00 | 46 | 3.008.260 |
| 13/5/2024 | 111,95 | 112,00 | 0,00% | 111,94 | 112,00 | 111,95 | 101,01 | 112,26 | 12 | 649.354 |
| 10/5/2024 | 107,81 | 112,00 | +3,89% | 103,52 | 112,00 | 107,81 | 103,99 | 110,66 | 12 | 269.532 |
| 9/5/2024 | 105,99 | 107,81 | +2,68% | 105,99 | 107,81 | 106,77 | 103,10 | 107,81 | 7 | 288.301 |
| 8/5/2024 | 104,71 | 105,00 | +0,48% | 104,00 | 105,25 | 104,52 | 105,00 | 106,00 | 4 | 219.496 |
| 7/5/2024 | 103,99 | 104,50 | +2,52% | 103,99 | 104,50 | 104,11 | 104,00 | 106,00 | 4 | 530.999 |
| 6/5/2024 | 104,00 | 101,93 | -1,99% | 101,93 | 104,00 | 103,91 | 101,93 | 103,99 | 6 | 249.393 |
| 3/5/2024 | 102,99 | 104,00 | +0,03% | 102,00 | 104,00 | 102,70 | 100,56 | 104,00 | 7 | 267.042 |
| 2/5/2024 | 102,98 | 103,97 | +1,79% | 102,51 | 103,97 | 103,00 | 103,45 | 103,97 | 5 | 82.405 |
| 30/4/2024 | 103,99 | 102,14 | -0,01% | 101,80 | 103,99 | 102,74 | 101,80 | 102,75 | 12 | 308.233 |
| 29/4/2024 | 102,24 | 102,15 | -1,78% | 101,90 | 102,24 | 102,17 | 101,90 | 103,03 | 14 | 337.190 |
| 26/4/2024 | 104,99 | 104,00 | 0,00% | 103,02 | 105,00 | 104,88 | 104,00 | 106,50 | 8 | 1.059.357 |
| 25/4/2024 | 103,00 | 104,00 | -0,95% | 103,00 | 104,00 | 103,90 | 103,00 | 104,99 | 7 | 1.174.097 |
| 24/4/2024 | 102,69 | 105,00 | +0,26% | 102,24 | 107,45 | 105,43 | 102,24 | 107,44 | 10 | 242.504 |
| 23/4/2024 | 104,00 | 104,73 | +0,06% | 102,77 | 106,00 | 104,32 | 103,00 | 106,00 | 6 | 219.089 |
| 22/4/2024 | 107,49 | 104,67 | +0,64% | 100,56 | 107,49 | 104,73 | 104,67 | 104,68 | 9 | 230.427 |
| 19/4/2024 | 100,55 | 104,00 | +1,20% | 100,55 | 104,00 | 103,66 | 101,01 | 104,89 | 4 | 321.365 |
| 18/4/2024 | 106,40 | 102,77 | -3,21% | 102,77 | 106,40 | 103,24 | 100,55 | 104,97 | 8 | 144.537 |
| 17/4/2024 | 103,99 | 106,18 | +1,13% | 103,99 | 106,18 | 104,55 | 102,80 | 105,98 | 8 | 125.465 |
| 16/4/2024 | 103,50 | 104,99 | -2,79% | 100,55 | 104,99 | 102,50 | 100,62 | 105,00 | 13 | 604.757 |
| 15/4/2024 | 107,00 | 108,00 | +0,93% | 103,50 | 108,00 | 106,48 | 106,77 | 108,50 | 17 | 436.584 |
| 12/4/2024 | 109,01 | 107,00 | -1,84% | 107,00 | 112,00 | 108,99 | 105,57 | 107,00 | 13 | 610.361 |
| 11/4/2024 | 112,00 | 109,01 | -2,95% | 109,01 | 112,00 | 111,40 | 109,10 | 111,00 | 3 | 55.701 |
| 10/4/2024 | 109,00 | 112,32 | +3,02% | 109,00 | 112,32 | 110,99 | 112,31 | 112,32 | 9 | 110.990 |
| 9/4/2024 | 109,02 | 109,03 | +0,03% | 109,02 | 109,03 | 109,02 | 109,03 | 112,32 | 7 | 348.888 |
| 8/4/2024 | 109,01 | 109,00 | -1,84% | 109,00 | 109,90 | 109,08 | 108,33 | 109,88 | 9 | 370.874 |
| 5/4/2024 | 109,00 | 111,04 | -0,49% | 108,33 | 112,31 | 110,70 | 111,04 | 112,10 | 15 | 852.434 |
| 4/4/2024 | 111,59 | 111,59 | +2,85% | 111,48 | 111,59 | 111,55 | 111,59 | 111,99 | 3 | 78.091 |
| 3/4/2024 | 109,00 | 108,50 | -6,45% | 106,00 | 116,00 | 109,26 | 106,02 | 111,99 | 32 | 1.584.330 |
| 2/4/2024 | 106,51 | 115,98 | +8,89% | 106,51 | 115,99 | 114,86 | 109,30 | 115,99 | 11 | 379.063 |
| 1/4/2024 | 106,73 | 106,51 | -0,64% | 100,03 | 113,21 | 103,62 | 106,50 | 115,99 | 21 | 1.108.762 |
| 28/3/2024 | 106,21 | 107,20 | -5,13% | 100,01 | 114,49 | 103,71 | 107,22 | 114,49 | 8 | 373.384 |
| 27/3/2024 | 113,01 | 113,00 | -5,83% | 100,00 | 113,01 | 107,38 | 106,21 | 113,00 | 14 | 569.133 |
| 26/3/2024 | 113,42 | 120,00 | +6,02% | 113,20 | 120,00 | 119,11 | 115,50 | 120,00 | 26 | 3.144.745 |
| 25/3/2024 | 111,45 | 113,19 | +5,79% | 111,45 | 113,19 | 112,49 | 113,20 | 117,02 | 8 | 202.485 |
| 22/3/2024 | 110,20 | 107,00 | -4,46% | 106,84 | 115,49 | 109,03 | 107,00 | 114,60 | 28 | 1.482.874 |
| 21/3/2024 | 115,60 | 112,00 | -2,97% | 112,00 | 121,17 | 113,66 | 112,00 | 117,99 | 46 | 3.421.268 |
| 20/3/2024 | 117,99 | 115,43 | -2,17% | 112,00 | 121,91 | 115,33 | 112,05 | 115,43 | 28 | 1.453.173 |
| 19/3/2024 | 114,99 | 117,99 | +4,42% | 113,62 | 118,00 | 115,56 | 114,01 | 118,00 | 12 | 288.902 |
| 18/3/2024 | 114,68 | 113,00 | +0,20% | 113,00 | 114,69 | 113,72 | 112,43 | 112,63 | 10 | 295.673 |
| 15/3/2024 | 113,04 | 112,78 | -3,61% | 112,78 | 114,25 | 113,47 | 112,41 | 116,89 | 10 | 295.029 |
| 14/3/2024 | 114,86 | 117,00 | +4,09% | 114,86 | 117,99 | 115,40 | 113,03 | 115,61 | 6 | 311.606 |
| 13/3/2024 | 116,66 | 112,40 | -3,82% | 112,40 | 116,73 | 114,09 | 113,00 | 117,99 | 27 | 958.387 |
| 12/3/2024 | 113,30 | 116,86 | +3,96% | 113,30 | 116,86 | 115,89 | 116,55 | 117,99 | 4 | 46.356 |
| 11/3/2024 | 124,00 | 112,41 | -3,09% | 112,41 | 124,00 | 118,00 | 112,41 | 115,60 | 10 | 554.623 |
| 8/3/2024 | 117,99 | 116,00 | -0,85% | 116,00 | 119,74 | 116,69 | 0,00 | 0,00 | 14 | 571.794 |
| 7/3/2024 | 117,99 | 117,00 | +4,17% | 117,00 | 119,00 | 117,19 | 115,87 | 116,42 | 8 | 679.724 |
| 5/3/2024 | 119,23 | 112,32 | -5,61% | 112,32 | 119,23 | 115,24 | 112,32 | 118,25 | 17 | 507.095 |
| 4/3/2024 | 117,75 | 119,00 | +1,27% | 116,99 | 135,85 | 119,55 | 116,01 | 119,00 | 30 | 1.614.016 |
| 1/3/2024 | 118,30 | 117,51 | -0,42% | 117,51 | 118,30 | 117,58 | 117,51 | 120,00 | 2 | 117.589 |
| 29/2/2024 | 117,26 | 118,00 | +0,63% | 117,26 | 120,00 | 118,16 | 118,00 | 118,56 | 5 | 295.414 |
| 28/2/2024 | 120,00 | 117,26 | -1,87% | 117,26 | 120,00 | 119,25 | 118,00 | 122,99 | 11 | 453.179 |
| 27/2/2024 | 119,51 | 119,50 | -3,82% | 119,50 | 119,51 | 119,50 | 119,00 | 119,50 | 7 | 155.351 |
| 26/2/2024 | 115,57 | 124,24 | +6,20% | 115,57 | 135,88 | 126,96 | 119,00 | 124,25 | 23 | 914.132 |
| 23/2/2024 | 123,77 | 116,99 | -1,19% | 116,99 | 123,77 | 119,97 | 0,00 | 0,00 | 7 | 107.980 |
| 22/2/2024 | 118,82 | 118,40 | +1,20% | 116,99 | 123,78 | 119,35 | 118,39 | 123,69 | 16 | 405.793 |
| 21/2/2024 | 112,77 | 117,00 | +2,36% | 112,77 | 117,00 | 114,85 | 116,99 | 117,00 | 13 | 333.072 |
| 20/2/2024 | 112,95 | 114,30 | -0,77% | 111,99 | 115,26 | 113,91 | 111,02 | 115,26 | 23 | 1.230.328 |
| 19/2/2024 | 116,99 | 115,19 | +0,75% | 115,11 | 116,99 | 115,38 | 111,02 | 115,19 | 10 | 311.539 |
| 16/2/2024 | 114,08 | 114,33 | -0,58% | 112,97 | 115,90 | 114,24 | 114,33 | 114,50 | 6 | 114.240 |
| 15/2/2024 | 114,08 | 115,00 | +0,81% | 114,08 | 115,00 | 114,54 | 114,08 | 117,00 | 5 | 137.448 |
| 14/2/2024 | 116,00 | 114,08 | -3,02% | 111,02 | 117,00 | 114,31 | 114,08 | 116,00 | 7 | 160.038 |
| 9/2/2024 | 117,88 | 117,63 | +1,41% | 116,01 | 118,42 | 117,05 | 0,00 | 0,00 | 10 | 222.396 |
| 8/2/2024 | 118,78 | 116,00 | -2,34% | 116,00 | 118,78 | 117,48 | 111,02 | 118,77 | 10 | 129.237 |
| 7/2/2024 | 117,03 | 118,78 | -0,63% | 117,03 | 118,78 | 118,40 | 117,03 | 118,78 | 11 | 142.083 |
| 6/2/2024 | 120,99 | 119,53 | -0,40% | 111,01 | 120,99 | 116,82 | 111,02 | 118,78 | 31 | 1.179.919 |
| 5/2/2024 | 122,20 | 120,01 | -1,62% | 120,00 | 122,20 | 120,11 | 120,01 | 120,99 | 11 | 576.552 |
| 2/2/2024 | 121,01 | 121,98 | -0,18% | 120,00 | 122,00 | 121,11 | 120,00 | 121,97 | 8 | 254.342 |
| 1/2/2024 | 122,14 | 122,20 | -1,28% | 120,00 | 122,25 | 120,66 | 120,03 | 122,20 | 9 | 217.204 |
| 31/1/2024 | 119,63 | 123,78 | +2,30% | 118,01 | 123,78 | 120,87 | 120,00 | 123,78 | 20 | 471.426 |
| 30/1/2024 | 120,03 | 121,00 | 0,00% | 118,02 | 125,98 | 119,97 | 119,63 | 121,97 | 19 | 395.926 |
| 29/1/2024 | 120,04 | 121,00 | +2,51% | 120,03 | 129,99 | 123,91 | 120,20 | 121,00 | 20 | 421.317 |
| 26/1/2024 | 122,99 | 118,04 | -2,45% | 118,04 | 124,00 | 118,80 | 118,04 | 121,99 | 11 | 249.487 |
| 25/1/2024 | 118,99 | 121,00 | +2,52% | 118,99 | 121,00 | 119,36 | 118,04 | 121,00 | 7 | 704.281 |
| 24/1/2024 | 118,03 | 118,03 | +2,95% | 118,03 | 119,00 | 118,24 | 118,03 | 119,00 | 6 | 106.420 |
| 23/1/2024 | 117,69 | 114,65 | -4,54% | 111,01 | 120,00 | 115,80 | 114,65 | 118,99 | 23 | 1.019.127 |
| 22/1/2024 | 120,10 | 120,10 | +0,08% | 119,56 | 120,10 | 119,95 | 119,50 | 122,25 | 10 | 491.818 |
| 19/1/2024 | 119,56 | 120,00 | -0,01% | 119,56 | 120,00 | 119,73 | 119,56 | 120,00 | 5 | 59.868 |
| 18/1/2024 | 124,69 | 120,01 | -1,82% | 120,01 | 125,49 | 123,99 | 120,01 | 123,25 | 5 | 285.198 |
| 17/1/2024 | 119,56 | 122,24 | +0,20% | 117,24 | 132,99 | 123,70 | 119,50 | 122,24 | 28 | 729.860 |
| 16/1/2024 | 121,51 | 122,00 | -12,22% | 121,50 | 130,99 | 124,65 | 121,00 | 129,00 | 29 | 872.581 |
| 15/1/2024 | 119,51 | 138,99 | +16,31% | 119,50 | 139,99 | 127,33 | 129,00 | 139,00 | 21 | 725.836 |
| 12/1/2024 | 123,99 | 119,50 | -0,98% | 117,01 | 129,00 | 121,67 | 119,51 | 129,00 | 31 | 1.058.570 |
| 11/1/2024 | 117,00 | 120,68 | +3,59% | 113,96 | 120,68 | 116,84 | 117,00 | 124,00 | 27 | 1.226.890 |
| 10/1/2024 | 117,00 | 116,50 | -0,42% | 114,00 | 117,00 | 115,96 | 116,52 | 117,00 | 16 | 568.235 |
| 9/1/2024 | 115,01 | 116,99 | +2,93% | 115,01 | 116,99 | 116,54 | 111,34 | 117,00 | 8 | 104.891 |
| 8/1/2024 | 111,00 | 113,66 | +3,32% | 107,79 | 117,00 | 113,30 | 113,65 | 116,99 | 30 | 804.434 |
| 5/1/2024 | 114,50 | 110,01 | -1,28% | 110,01 | 115,00 | 112,57 | 110,01 | 113,89 | 9 | 292.707 |
| 4/1/2024 | 112,00 | 111,44 | +0,41% | 107,05 | 112,05 | 111,05 | 108,01 | 114,54 | 11 | 188.801 |
| 3/1/2024 | 112,00 | 110,99 | -0,53% | 106,78 | 112,00 | 108,95 | 107,00 | 111,00 | 10 | 294.179 |
| 2/1/2024 | 110,50 | 111,58 | +1,07% | 108,19 | 114,51 | 111,19 | 111,58 | 113,99 | 20 | 400.288 |
| 28/12/2023 | 112,00 | 110,40 | -3,10% | 109,99 | 112,00 | 110,56 | 109,50 | 110,40 | 10 | 165.845 |
| 27/12/2023 | 115,86 | 113,93 | -1,58% | 107,76 | 115,86 | 111,17 | 107,75 | 114,00 | 16 | 478.033 |
| 26/12/2023 | 108,48 | 115,76 | +8,85% | 107,05 | 118,50 | 111,73 | 109,00 | 115,87 | 23 | 1.072.633 |
| 22/12/2023 | 111,21 | 106,35 | -4,36% | 106,35 | 111,21 | 109,53 | 104,01 | 111,21 | 8 | 284.796 |
| 21/12/2023 | 111,20 | 111,20 | +0,18% | 110,00 | 111,20 | 110,89 | 105,50 | 111,20 | 4 | 44.359 |
| 20/12/2023 | 107,00 | 111,00 | +6,72% | 105,18 | 111,00 | 108,23 | 109,00 | 110,99 | 24 | 1.006.601 |
| 19/12/2023 | 107,01 | 104,01 | -3,38% | 104,01 | 107,01 | 106,63 | 104,01 | 107,00 | 5 | 85.304 |
| 18/12/2023 | 106,75 | 107,65 | +0,84% | 103,03 | 108,99 | 106,91 | 105,01 | 107,65 | 27 | 609.436 |
| 15/12/2023 | 106,74 | 106,75 | +0,71% | 103,00 | 106,75 | 104,24 | 103,00 | 106,75 | 15 | 500.366 |
| 14/12/2023 | 105,00 | 106,00 | +1,28% | 102,52 | 106,75 | 103,57 | 103,01 | 106,00 | 15 | 1.211.857 |
| 13/12/2023 | 108,99 | 104,66 | -3,95% | 103,00 | 108,99 | 105,82 | 102,52 | 108,99 | 6 | 63.495 |
| 12/12/2023 | 108,99 | 108,96 | +8,97% | 99,99 | 108,99 | 108,72 | 101,47 | 108,97 | 8 | 369.662 |
| 11/12/2023 | 99,61 | 99,99 | -0,01% | 99,61 | 108,99 | 103,41 | 99,99 | 108,99 | 18 | 465.367 |
| 8/12/2023 | 106,60 | 100,00 | -4,32% | 100,00 | 108,99 | 103,12 | 99,50 | 100,00 | 14 | 886.854 |
| 7/12/2023 | 97,00 | 104,51 | +4,71% | 96,01 | 104,51 | 100,58 | 98,61 | 108,99 | 8 | 140.816 |
| 6/12/2023 | 98,83 | 99,81 | +0,99% | 98,83 | 109,89 | 103,59 | 99,00 | 100,50 | 13 | 621.581 |
| 5/12/2023 | 98,46 | 98,83 | -1,17% | 96,07 | 102,90 | 97,17 | 98,83 | 100,50 | 16 | 466.423 |
| 4/12/2023 | 99,40 | 100,00 | +0,60% | 98,45 | 100,00 | 99,65 | 99,98 | 100,00 | 20 | 677.665 |
| 1/12/2023 | 99,45 | 99,40 | -0,05% | 95,01 | 99,45 | 99,01 | 95,50 | 99,40 | 10 | 376.248 |
| 30/11/2023 | 97,01 | 99,45 | -0,55% | 97,00 | 99,45 | 99,04 | 97,02 | 99,45 | 3 | 356.555 |
| 29/11/2023 | 98,03 | 100,00 | +4,16% | 95,86 | 100,00 | 99,12 | 97,00 | 100,00 | 11 | 198.248 |
| 28/11/2023 | 99,97 | 96,01 | -2,71% | 95,01 | 99,97 | 96,86 | 96,01 | 99,98 | 9 | 222.781 |
| 27/11/2023 | 99,98 | 98,68 | -1,07% | 95,01 | 99,98 | 96,70 | 94,00 | 97,50 | 9 | 145.062 |
| 24/11/2023 | 96,90 | 99,75 | +2,31% | 96,90 | 99,75 | 98,80 | 96,90 | 99,98 | 4 | 59.280 |
| 23/11/2023 | 96,42 | 97,50 | +3,07% | 96,42 | 97,50 | 97,03 | 97,02 | 99,98 | 14 | 679.238 |
| 22/11/2023 | 96,58 | 94,60 | +0,13% | 94,60 | 96,59 | 96,23 | 94,50 | 95,42 | 5 | 86.612 |
| 21/11/2023 | 97,25 | 94,48 | +1,10% | 90,71 | 97,74 | 91,91 | 94,48 | 94,55 | 17 | 588.226 |
| 20/11/2023 | 95,52 | 93,45 | -6,54% | 93,45 | 99,99 | 96,08 | 93,45 | 95,01 | 20 | 1.162.605 |
| 17/11/2023 | 99,99 | 99,99 | +4,16% | 99,97 | 99,99 | 99,98 | 95,78 | 99,99 | 8 | 259.965 |
| 16/11/2023 | 95,01 | 96,00 | -0,06% | 95,01 | 98,99 | 96,04 | 96,51 | 99,99 | 7 | 230.506 |
| 14/11/2023 | 95,81 | 96,06 | +2,38% | 95,00 | 100,00 | 96,07 | 96,06 | 99,99 | 13 | 422.742 |
| 13/11/2023 | 94,97 | 93,83 | +0,78% | 93,82 | 94,97 | 93,90 | 93,83 | 94,50 | 10 | 319.265 |
| 10/11/2023 | 91,82 | 93,10 | -1,98% | 90,51 | 93,82 | 91,90 | 94,00 | 94,98 | 16 | 1.047.668 |
| 9/11/2023 | 93,44 | 94,98 | +1,95% | 93,44 | 94,98 | 94,15 | 90,42 | 94,98 | 10 | 254.216 |
| 8/11/2023 | 93,45 | 93,16 | +2,26% | 91,29 | 93,45 | 93,40 | 90,04 | 93,45 | 6 | 775.269 |
| 7/11/2023 | 95,50 | 91,10 | -4,92% | 89,93 | 95,50 | 91,33 | 91,10 | 95,49 | 12 | 210.059 |
| 6/11/2023 | 92,50 | 95,81 | +5,26% | 91,04 | 96,50 | 93,91 | 91,00 | 95,81 | 25 | 460.205 |
| 3/11/2023 | 92,50 | 91,02 | -1,17% | 91,00 | 92,50 | 91,93 | 91,02 | 92,48 | 12 | 220.647 |
| 1/11/2023 | 92,10 | 92,10 | -0,43% | 90,31 | 92,10 | 91,30 | 92,10 | 92,49 | 11 | 401.746 |
| 31/10/2023 | 91,99 | 92,50 | +1,05% | 90,89 | 92,50 | 92,21 | 90,21 | 92,00 | 7 | 101.436 |
| 30/10/2023 | 92,00 | 91,54 | -0,50% | 89,72 | 94,00 | 91,71 | 89,92 | 92,50 | 21 | 531.921 |
| 27/10/2023 | 91,47 | 92,00 | 0,00% | 90,40 | 92,00 | 91,60 | 92,00 | 92,46 | 11 | 366.416 |
| 26/10/2023 | 89,51 | 92,00 | +2,78% | 89,11 | 92,00 | 91,12 | 90,00 | 92,00 | 18 | 346.293 |
| 25/10/2023 | 90,40 | 89,51 | -0,98% | 89,10 | 92,49 | 90,97 | 89,51 | 92,03 | 10 | 172.856 |
| 24/10/2023 | 91,09 | 90,40 | -2,63% | 90,01 | 91,09 | 90,14 | 90,40 | 93,99 | 8 | 288.468 |
| 23/10/2023 | 90,01 | 92,84 | +0,35% | 90,00 | 92,84 | 90,90 | 90,10 | 92,89 | 9 | 209.080 |
| 20/10/2023 | 93,99 | 92,52 | -0,58% | 92,52 | 94,00 | 93,85 | 90,01 | 93,99 | 9 | 328.489 |
| 19/10/2023 | 93,06 | 93,06 | -1,00% | 93,06 | 94,00 | 93,53 | 93,06 | 94,00 | 4 | 93.530 |
| 18/10/2023 | 93,05 | 94,00 | +1,84% | 91,22 | 94,00 | 93,07 | 93,06 | 94,00 | 15 | 409.544 |
| 17/10/2023 | 92,32 | 92,30 | +1,98% | 90,24 | 92,90 | 91,84 | 91,32 | 92,90 | 16 | 358.183 |
| 16/10/2023 | 93,03 | 90,51 | -2,74% | 90,22 | 93,03 | 92,14 | 90,52 | 93,00 | 25 | 691.095 |
| 13/10/2023 | 93,00 | 93,06 | 0,00% | 92,99 | 93,06 | 93,03 | 92,99 | 93,06 | 9 | 390.762 |
| 11/10/2023 | 90,21 | 93,06 | +1,15% | 90,21 | 93,06 | 91,97 | 93,02 | 93,06 | 13 | 965.752 |
| 10/10/2023 | 89,51 | 92,00 | +0,44% | 89,51 | 92,15 | 92,01 | 91,93 | 92,00 | 9 | 248.450 |
| 9/10/2023 | 90,32 | 91,60 | -0,62% | 89,50 | 91,74 | 90,69 | 89,51 | 91,60 | 10 | 335.569 |
| 6/10/2023 | 93,05 | 92,17 | -0,14% | 90,63 | 93,05 | 91,83 | 90,64 | 92,15 | 4 | 36.735 |
| 5/10/2023 | 90,75 | 92,30 | +1,58% | 89,85 | 92,30 | 90,87 | 89,91 | 92,35 | 8 | 172.655 |
| 4/10/2023 | 90,86 | 90,86 | -1,77% | 90,85 | 90,86 | 90,85 | 90,07 | 90,86 | 7 | 63.601 |
| 3/10/2023 | 92,85 | 92,50 | +1,65% | 89,54 | 92,86 | 91,65 | 89,87 | 91,39 | 24 | 595.750 |
| 2/10/2023 | 93,69 | 91,00 | -2,00% | 90,19 | 93,69 | 92,44 | 91,00 | 91,50 | 16 | 258.852 |
| 29/9/2023 | 92,95 | 92,86 | +3,71% | 89,76 | 92,95 | 92,21 | 90,85 | 92,87 | 7 | 129.102 |
| 28/9/2023 | 93,67 | 89,54 | -4,42% | 89,53 | 93,67 | 90,46 | 89,54 | 93,23 | 7 | 153.794 |
| 27/9/2023 | 93,50 | 93,68 | +0,01% | 93,50 | 93,69 | 93,67 | 89,61 | 93,67 | 4 | 103.037 |
| 26/9/2023 | 93,68 | 93,67 | +1,82% | 93,23 | 93,68 | 93,50 | 89,53 | 93,66 | 10 | 140.251 |
| 25/9/2023 | 92,38 | 92,00 | +1,59% | 92,00 | 92,38 | 92,24 | 89,50 | 92,00 | 8 | 156.808 |
| 22/9/2023 | 90,57 | 90,56 | -3,30% | 90,56 | 90,57 | 90,56 | 89,55 | 90,56 | 5 | 181.123 |
| 21/9/2023 | 93,69 | 93,65 | -0,16% | 93,56 | 93,69 | 93,62 | 91,00 | 93,67 | 8 | 112.353 |
| 20/9/2023 | 89,51 | 93,80 | +0,62% | 89,51 | 93,96 | 93,67 | 89,50 | 93,70 | 5 | 206.085 |
| 19/9/2023 | 89,00 | 93,22 | +3,13% | 81,64 | 94,00 | 88,10 | 85,97 | 93,98 | 29 | 801.797 |
| 18/9/2023 | 88,43 | 90,39 | +2,54% | 88,43 | 90,39 | 89,57 | 90,30 | 92,05 | 15 | 465.803 |
| 15/9/2023 | 88,01 | 88,15 | -2,06% | 88,00 | 89,16 | 88,19 | 89,00 | 91,95 | 17 | 423.351 |
| 14/9/2023 | 89,58 | 90,00 | -3,74% | 81,16 | 93,00 | 85,99 | 89,50 | 91,99 | 33 | 911.516 |
| 13/9/2023 | 96,00 | 93,50 | -1,00% | 89,80 | 97,00 | 93,28 | 91,01 | 96,94 | 16 | 494.389 |
| 12/9/2023 | 96,00 | 94,44 | -1,63% | 94,43 | 96,00 | 95,21 | 91,00 | 94,45 | 3 | 38.087 |
| 11/9/2023 | 94,50 | 96,00 | +1,49% | 92,02 | 96,00 | 94,32 | 92,01 | 96,00 | 15 | 339.561 |
| 8/9/2023 | 93,97 | 94,59 | +4,29% | 89,51 | 94,99 | 93,54 | 92,00 | 94,59 | 9 | 93.548 |
| 6/9/2023 | 94,97 | 90,70 | -1,71% | 89,58 | 94,97 | 91,08 | 90,70 | 91,87 | 11 | 191.282 |
| 5/9/2023 | 89,50 | 92,28 | +1,20% | 88,98 | 92,28 | 90,56 | 92,28 | 94,98 | 20 | 407.546 |
| 4/9/2023 | 92,99 | 91,19 | -1,42% | 80,00 | 94,99 | 89,13 | 90,77 | 91,00 | 42 | 1.212.212 |
| 1/9/2023 | 92,33 | 92,50 | +0,18% | 89,53 | 93,00 | 90,34 | 89,89 | 92,97 | 19 | 451.733 |
| 31/8/2023 | 91,85 | 92,33 | +3,13% | 89,55 | 92,33 | 90,30 | 89,56 | 92,33 | 17 | 686.304 |
| 30/8/2023 | 90,22 | 89,53 | -0,79% | 87,85 | 99,00 | 94,63 | 89,54 | 92,99 | 34 | 832.792 |
| 29/8/2023 | 88,30 | 90,24 | +0,31% | 87,51 | 91,43 | 89,45 | 87,52 | 90,22 | 26 | 1.037.698 |
| 28/8/2023 | 89,76 | 89,96 | +2,23% | 87,01 | 89,96 | 89,68 | 89,96 | 91,43 | 23 | 484.274 |
| 25/8/2023 | 92,07 | 88,00 | -6,27% | 85,52 | 93,23 | 89,57 | 89,06 | 92,00 | 44 | 1.630.346 |
| 24/8/2023 | 94,00 | 93,89 | +2,05% | 92,10 | 94,50 | 93,61 | 93,82 | 93,89 | 45 | 4.268.653 |
| 23/8/2023 | 96,84 | 92,00 | -3,12% | 90,27 | 96,99 | 94,86 | 92,01 | 94,49 | 58 | 4.288.020 |
| 22/8/2023 | 99,99 | 94,96 | -5,03% | 84,01 | 99,99 | 93,77 | 92,01 | 94,96 | 48 | 2.597.694 |
| 21/8/2023 | 94,84 | 99,99 | +8,07% | 94,84 | 99,99 | 97,33 | 96,51 | 99,99 | 15 | 233.599 |
| 18/8/2023 | 98,88 | 92,52 | -2,30% | 92,52 | 98,99 | 96,02 | 92,52 | 95,81 | 6 | 105.628 |
| 17/8/2023 | 95,99 | 94,70 | +0,07% | 94,69 | 95,99 | 94,89 | 92,15 | 94,60 | 7 | 75.918 |
| 16/8/2023 | 95,99 | 94,63 | +2,85% | 94,50 | 95,99 | 94,68 | 92,50 | 94,63 | 7 | 198.846 |
| 15/8/2023 | 92,01 | 92,01 | 0,00% | 92,01 | 92,01 | 92,01 | 92,01 | 95,98 | 5 | 423.246 |
| 14/8/2023 | 92,00 | 92,01 | -6,56% | 91,00 | 96,99 | 92,67 | 92,00 | 95,99 | 13 | 194.610 |
| 11/8/2023 | 92,31 | 98,47 | +2,58% | 90,00 | 98,47 | 95,61 | 90,41 | 98,99 | 25 | 1.348.160 |
| 10/8/2023 | 92,29 | 95,99 | +1,05% | 92,29 | 95,99 | 94,95 | 92,36 | 95,99 | 7 | 104.452 |
| 9/8/2023 | 94,50 | 94,99 | +0,97% | 94,50 | 94,99 | 94,94 | 90,02 | 95,00 | 3 | 94.941 |
| 8/8/2023 | 94,00 | 94,08 | -0,60% | 94,00 | 94,08 | 94,04 | 91,01 | 94,50 | 3 | 28.214 |
| 7/8/2023 | 95,50 | 94,65 | +5,17% | 94,65 | 95,50 | 95,23 | 90,51 | 94,64 | 6 | 142.856 |
| 4/8/2023 | 93,50 | 90,00 | 0,00% | 90,00 | 98,00 | 95,58 | 90,00 | 95,25 | 27 | 1.013.179 |
| 3/8/2023 | 98,49 | 90,00 | -9,08% | 90,00 | 98,49 | 90,62 | 88,61 | 90,00 | 19 | 389.684 |
| 2/8/2023 | 98,99 | 98,99 | +1,02% | 98,99 | 98,99 | 98,99 | 90,50 | 98,99 | 3 | 69.293 |
| 1/8/2023 | 99,00 | 97,99 | -2,00% | 97,99 | 99,00 | 98,13 | 90,50 | 97,99 | 5 | 68.695 |
| 31/7/2023 | 88,66 | 99,99 | +9,78% | 88,66 | 99,99 | 95,58 | 90,51 | 97,99 | 14 | 391.888 |
| 28/7/2023 | 89,00 | 91,08 | +3,49% | 89,00 | 93,46 | 91,01 | 91,08 | 93,44 | 7 | 81.914 |
| 27/7/2023 | 88,01 | 88,01 | -0,59% | 88,01 | 88,01 | 88,01 | 89,00 | 93,97 | 2 | 17.602 |
| 26/7/2023 | 93,39 | 88,53 | -5,21% | 88,53 | 94,00 | 91,21 | 88,53 | 93,99 | 10 | 164.188 |
| 25/7/2023 | 89,47 | 93,40 | -0,64% | 88,00 | 93,40 | 89,74 | 88,90 | 93,40 | 7 | 152.571 |
| 24/7/2023 | 93,89 | 94,00 | +5,18% | 87,06 | 94,00 | 91,89 | 87,67 | 94,00 | 9 | 165.409 |
| 21/7/2023 | 90,40 | 89,37 | -1,24% | 89,37 | 90,46 | 89,57 | 87,49 | 93,00 | 6 | 143.312 |
| 20/7/2023 | 91,25 | 90,49 | -0,55% | 90,49 | 99,99 | 98,30 | 90,49 | 94,25 | 9 | 589.839 |
| 19/7/2023 | 94,67 | 90,99 | -3,89% | 89,00 | 94,67 | 90,85 | 88,01 | 90,99 | 6 | 81.766 |
| 18/7/2023 | 99,90 | 94,67 | +2,62% | 85,72 | 99,90 | 92,43 | 85,92 | 94,99 | 17 | 388.218 |
| 17/7/2023 | 87,49 | 92,25 | -9,56% | 87,49 | 102,00 | 92,36 | 88,07 | 99,99 | 8 | 110.842 |
| 14/7/2023 | 91,08 | 102,00 | +13,33% | 89,90 | 102,00 | 93,09 | 85,01 | 102,00 | 12 | 325.845 |
| 13/7/2023 | 87,00 | 90,00 | 0,00% | 87,00 | 100,00 | 90,73 | 91,00 | 99,29 | 8 | 108.886 |
| 12/7/2023 | 89,99 | 90,00 | +0,01% | 89,99 | 90,00 | 89,99 | 86,01 | 90,00 | 11 | 170.997 |
| 11/7/2023 | 86,62 | 89,99 | 0,00% | 86,62 | 89,99 | 89,74 | 87,00 | 89,99 | 8 | 134.619 |
| 10/7/2023 | 85,26 | 89,99 | +3,44% | 85,26 | 90,00 | 88,52 | 85,01 | 89,99 | 11 | 150.498 |
| 7/7/2023 | 94,78 | 87,00 | -1,18% | 86,90 | 94,78 | 88,06 | 85,88 | 89,99 | 8 | 343.436 |
| 6/7/2023 | 88,04 | 88,04 | +2,21% | 88,04 | 88,04 | 88,04 | 88,04 | 90,00 | 1 | 8.804 |
| 5/7/2023 | 84,51 | 86,14 | -8,97% | 84,51 | 94,24 | 90,28 | 84,02 | 89,99 | 8 | 171.535 |
| 4/7/2023 | 95,77 | 94,63 | -1,21% | 84,51 | 95,77 | 92,41 | 85,76 | 94,61 | 23 | 1.025.858 |
| 3/7/2023 | 90,00 | 95,79 | +7,88% | 90,00 | 96,00 | 93,38 | 87,00 | 95,79 | 7 | 224.127 |
| 30/6/2023 | 86,32 | 88,79 | +4,93% | 85,28 | 88,79 | 88,50 | 88,79 | 89,99 | 9 | 141.609 |
| 29/6/2023 | 88,91 | 84,62 | -0,45% | 84,62 | 88,91 | 88,67 | 84,62 | 88,79 | 10 | 266.039 |
| 28/6/2023 | 82,11 | 85,00 | +2,16% | 82,11 | 88,99 | 87,61 | 84,00 | 88,89 | 16 | 490.659 |
| 27/6/2023 | 82,00 | 83,20 | -2,12% | 82,00 | 85,27 | 83,54 | 83,10 | 85,26 | 7 | 66.834 |
| 26/6/2023 | 84,99 | 85,00 | +5,21% | 80,87 | 85,00 | 82,64 | 82,00 | 85,00 | 16 | 239.667 |
| 23/6/2023 | 89,91 | 80,79 | +0,99% | 80,79 | 89,94 | 86,15 | 80,23 | 84,99 | 26 | 482.444 |
| 22/6/2023 | 85,25 | 80,00 | -5,83% | 79,81 | 85,50 | 81,91 | 79,81 | 82,00 | 22 | 1.171.415 |
| 21/6/2023 | 86,25 | 84,95 | +2,08% | 79,51 | 89,46 | 85,05 | 81,01 | 84,95 | 23 | 603.874 |
| 20/6/2023 | 87,15 | 83,22 | -7,01% | 83,22 | 89,49 | 85,89 | 83,22 | 87,97 | 22 | 979.250 |
| 19/6/2023 | 85,79 | 89,49 | +4,07% | 84,00 | 89,97 | 87,03 | 82,03 | 85,00 | 18 | 191.487 |
| 16/6/2023 | 84,45 | 85,99 | +3,43% | 80,41 | 89,99 | 88,51 | 81,24 | 85,99 | 20 | 1.292.251 |
| 15/6/2023 | 86,66 | 83,14 | -4,03% | 83,01 | 89,95 | 86,84 | 82,50 | 83,95 | 8 | 191.057 |
| 14/6/2023 | 89,95 | 86,63 | +1,92% | 82,51 | 89,95 | 85,40 | 82,61 | 86,63 | 14 | 230.584 |
| 13/6/2023 | 87,00 | 85,00 | -2,28% | 85,00 | 89,99 | 89,77 | 82,52 | 85,00 | 12 | 610.459 |
| 12/6/2023 | 85,93 | 86,98 | 0,00% | 84,89 | 86,99 | 86,14 | 82,50 | 86,98 | 9 | 129.217 |
| 9/6/2023 | 83,64 | 86,98 | +6,07% | 83,19 | 86,98 | 84,76 | 80,20 | 85,93 | 8 | 76.288 |
| 7/6/2023 | 79,55 | 82,00 | +1,37% | 79,55 | 82,00 | 80,80 | 78,80 | 86,98 | 6 | 48.480 |
| 6/6/2023 | 78,51 | 80,89 | +2,39% | 78,51 | 81,00 | 79,90 | 79,55 | 80,89 | 8 | 71.910 |
| 5/6/2023 | 78,55 | 79,00 | +0,62% | 78,50 | 79,00 | 78,51 | 78,50 | 79,53 | 12 | 557.474 |
| 2/6/2023 | 78,51 | 78,51 | -0,27% | 78,51 | 78,51 | 78,51 | 78,51 | 81,01 | 2 | 15.702 |
| 1/6/2023 | 78,74 | 78,72 | -1,75% | 78,72 | 81,02 | 79,88 | 78,51 | 81,01 | 6 | 79.887 |
| 31/5/2023 | 80,37 | 80,12 | +2,67% | 78,76 | 80,68 | 80,38 | 78,02 | 80,99 | 10 | 128.621 |
| 30/5/2023 | 78,04 | 78,04 | -0,15% | 78,04 | 78,04 | 78,04 | 78,00 | 80,39 | 1 | 7.804 |
| 29/5/2023 | 84,01 | 78,16 | -6,05% | 78,15 | 84,01 | 79,15 | 78,55 | 80,48 | 22 | 894.436 |
| 26/5/2023 | 81,98 | 83,19 | -0,02% | 80,00 | 83,21 | 81,43 | 80,01 | 83,17 | 5 | 545.614 |
| 25/5/2023 | 78,20 | 83,21 | +6,42% | 78,20 | 83,21 | 82,10 | 83,21 | 84,99 | 10 | 172.410 |
| 24/5/2023 | 82,30 | 78,19 | -1,55% | 78,16 | 82,30 | 80,58 | 78,16 | 82,30 | 4 | 104.765 |
| 23/5/2023 | 84,45 | 79,42 | -4,07% | 79,42 | 84,45 | 80,69 | 78,18 | 82,70 | 9 | 104.905 |
| 22/5/2023 | 87,96 | 82,79 | -5,88% | 78,57 | 87,96 | 80,69 | 79,51 | 83,09 | 17 | 847.274 |
| 19/5/2023 | 81,99 | 87,96 | +7,28% | 81,72 | 87,96 | 86,79 | 79,98 | 87,96 | 10 | 460.036 |
| 18/5/2023 | 82,93 | 81,99 | +1,23% | 81,99 | 82,93 | 82,17 | 80,00 | 82,00 | 2 | 41.089 |
| 17/5/2023 | 87,96 | 80,99 | -7,92% | 77,61 | 87,96 | 79,49 | 77,51 | 87,95 | 10 | 151.044 |
| 16/5/2023 | 79,50 | 87,96 | +7,18% | 77,51 | 87,96 | 78,47 | 77,51 | 87,96 | 10 | 156.951 |
| 15/5/2023 | 82,08 | 82,07 | +7,13% | 81,10 | 82,08 | 82,02 | 82,07 | 82,27 | 7 | 180.445 |
| 12/5/2023 | 76,61 | 76,61 | +0,88% | 76,61 | 83,49 | 78,60 | 76,61 | 76,73 | 18 | 353.717 |
| 11/5/2023 | 82,00 | 75,94 | -15,61% | 75,94 | 82,00 | 79,08 | 75,93 | 79,50 | 9 | 221.439 |
| 10/5/2023 | 82,00 | 89,99 | 0,00% | 82,00 | 89,99 | 88,65 | 79,55 | 82,00 | 3 | 53.195 |
| 9/5/2023 | 79,50 | 89,99 | +10,46% | 79,50 | 89,99 | 83,44 | 79,51 | 89,99 | 17 | 1.785.813 |
| 8/5/2023 | 81,47 | 81,47 | -0,01% | 81,47 | 81,47 | 81,47 | 81,47 | 81,49 | 4 | 40.735 |
| 5/5/2023 | 80,00 | 81,48 | +2,25% | 80,00 | 81,49 | 81,18 | 79,50 | 81,43 | 7 | 308.510 |
| 4/5/2023 | 79,69 | 79,69 | +0,24% | 79,69 | 79,70 | 79,69 | 76,01 | 79,70 | 8 | 87.664 |
| 3/5/2023 | 79,50 | 79,50 | +2,00% | 79,50 | 79,50 | 79,50 | 76,01 | 79,65 | 3 | 23.850 |
| 2/5/2023 | 78,89 | 77,94 | -3,18% | 76,62 | 78,89 | 77,62 | 77,54 | 77,94 | 12 | 194.063 |
| 28/4/2023 | 80,84 | 80,50 | -0,62% | 79,18 | 82,99 | 81,13 | 80,00 | 80,50 | 8 | 235.300 |
| 27/4/2023 | 79,87 | 81,00 | +1,45% | 79,87 | 81,00 | 80,62 | 79,87 | 81,00 | 6 | 48.373 |
| 26/4/2023 | 80,25 | 79,84 | -0,52% | 79,04 | 80,25 | 79,69 | 78,94 | 81,00 | 4 | 47.817 |
| 25/4/2023 | 79,55 | 80,26 | +0,54% | 79,40 | 80,36 | 80,12 | 78,93 | 80,26 | 11 | 216.344 |
| 24/4/2023 | 79,83 | 79,83 | +1,31% | 79,83 | 79,83 | 79,83 | 76,62 | 78,87 | 1 | 7.983 |
| 20/4/2023 | 78,86 | 78,80 | -1,34% | 78,55 | 78,86 | 78,79 | 76,62 | 80,34 | 6 | 204.875 |
| 19/4/2023 | 79,89 | 79,87 | +0,97% | 79,87 | 79,89 | 79,88 | 79,87 | 79,89 | 4 | 39.941 |
| 18/4/2023 | 80,06 | 79,10 | -0,50% | 78,91 | 80,06 | 79,33 | 79,10 | 80,27 | 4 | 39.667 |
| 17/4/2023 | 78,84 | 79,50 | +0,85% | 78,84 | 80,36 | 79,52 | 78,83 | 79,99 | 9 | 174.951 |
| 14/4/2023 | 80,36 | 78,83 | -2,01% | 78,83 | 80,36 | 78,95 | 78,83 | 80,36 | 4 | 402.645 |
| 13/4/2023 | 81,00 | 80,45 | +0,52% | 80,45 | 81,00 | 80,65 | 78,83 | 80,36 | 4 | 48.395 |
| 12/4/2023 | 81,00 | 80,03 | -0,52% | 80,02 | 81,00 | 80,91 | 80,03 | 80,99 | 6 | 623.020 |
| 11/4/2023 | 80,45 | 80,45 | -0,67% | 80,00 | 80,45 | 80,32 | 78,83 | 80,99 | 3 | 56.225 |
| 10/4/2023 | 80,01 | 80,99 | +2,08% | 78,59 | 80,99 | 80,33 | 78,83 | 80,99 | 8 | 176.745 |
| 6/4/2023 | 78,91 | 79,34 | +0,57% | 75,02 | 79,50 | 78,01 | 75,02 | 79,49 | 7 | 54.608 |
| 5/4/2023 | 80,00 | 78,89 | +2,73% | 78,89 | 80,00 | 79,16 | 78,01 | 78,90 | 3 | 31.667 |
| 4/4/2023 | 78,90 | 76,79 | -2,35% | 76,79 | 78,90 | 77,54 | 73,00 | 80,20 | 6 | 224.868 |
| 3/4/2023 | 78,64 | 78,64 | -10,34% | 78,64 | 78,64 | 78,64 | 78,13 | 80,50 | 1 | 7.864 |
| 31/3/2023 | 80,50 | 87,71 | +8,96% | 80,50 | 87,71 | 81,76 | 80,50 | 84,50 | 4 | 327.047 |
| 30/3/2023 | 80,50 | 80,50 | -1,82% | 80,50 | 80,50 | 80,50 | 77,83 | 80,50 | 1 | 16.100 |
| 29/3/2023 | 81,60 | 81,99 | +1,72% | 81,60 | 81,99 | 81,75 | 77,45 | 82,00 | 3 | 40.878 |
| 28/3/2023 | 80,49 | 80,60 | +0,15% | 79,71 | 81,60 | 80,17 | 80,60 | 81,60 | 9 | 144.317 |
| 27/3/2023 | 76,81 | 80,48 | -1,35% | 76,81 | 80,48 | 77,14 | 76,81 | 80,39 | 4 | 84.858 |
| 24/3/2023 | 77,07 | 81,58 | -0,51% | 77,07 | 81,58 | 78,13 | 77,36 | 81,60 | 8 | 93.761 |
| 23/3/2023 | 76,82 | 82,00 | 0,00% | 76,80 | 82,00 | 79,34 | 77,50 | 82,00 | 15 | 206.285 |
| 22/3/2023 | 80,50 | 82,00 | +1,86% | 77,77 | 87,88 | 80,23 | 78,50 | 81,99 | 16 | 248.723 |
| 21/3/2023 | 80,50 | 80,50 | -8,46% | 80,50 | 80,50 | 80,50 | 77,26 | 80,50 | 2 | 56.350 |
| 20/3/2023 | 80,50 | 87,94 | +14,48% | 80,50 | 87,94 | 82,21 | 80,50 | 87,94 | 6 | 115.107 |
| 17/3/2023 | 76,81 | 76,82 | -3,98% | 76,81 | 76,82 | 76,81 | 76,82 | 79,53 | 2 | 23.045 |
| 16/3/2023 | 80,00 | 80,00 | 0,00% | 80,00 | 80,00 | 80,00 | 80,00 | 80,75 | 1 | 8.000 |
| 15/3/2023 | 80,00 | 80,00 | -0,93% | 80,00 | 80,00 | 80,00 | 76,80 | 80,00 | 1 | 16.000 |
| 14/3/2023 | 80,75 | 80,75 | +1,53% | 80,75 | 80,75 | 80,75 | 80,00 | 80,75 | 1 | 8.075 |
| 13/3/2023 | 76,80 | 79,53 | -9,61% | 76,80 | 79,53 | 78,16 | 76,80 | 80,50 | 2 | 15.633 |
| 8/3/2023 | 81,00 | 87,99 | +13,61% | 81,00 | 87,99 | 85,16 | 77,65 | 87,99 | 5 | 110.710 |
| 7/3/2023 | 81,00 | 77,45 | -1,96% | 77,06 | 81,00 | 78,42 | 77,45 | 81,00 | 17 | 980.324 |
| 6/3/2023 | 78,99 | 79,00 | +2,61% | 78,99 | 79,00 | 78,99 | 76,02 | 79,00 | 4 | 110.595 |
| 3/3/2023 | 80,33 | 76,99 | +0,71% | 76,99 | 80,33 | 78,31 | 76,61 | 78,00 | 3 | 39.157 |
| 2/3/2023 | 80,50 | 76,45 | -3,79% | 76,45 | 80,50 | 77,72 | 76,27 | 80,49 | 9 | 715.039 |
| 1/3/2023 | 75,74 | 79,46 | +2,99% | 75,74 | 80,01 | 78,93 | 77,00 | 80,00 | 17 | 947.208 |
| 28/2/2023 | 77,15 | 77,15 | +0,03% | 77,15 | 77,15 | 77,15 | 75,00 | 78,46 | 2 | 54.005 |
| 27/2/2023 | 78,46 | 77,13 | -1,70% | 75,26 | 78,46 | 76,67 | 75,00 | 78,46 | 6 | 130.340 |
| 24/2/2023 | 78,45 | 78,46 | 0,00% | 75,38 | 78,46 | 78,22 | 74,80 | 78,46 | 7 | 312.890 |
| 23/2/2023 | 78,46 | 78,46 | +4,49% | 78,46 | 78,46 | 78,46 | 75,00 | 78,45 | 2 | 23.538 |
| 17/2/2023 | 75,00 | 75,09 | +0,17% | 75,00 | 78,45 | 76,74 | 73,56 | 78,46 | 4 | 30.699 |
| 16/2/2023 | 75,28 | 74,96 | -0,46% | 74,96 | 75,28 | 75,13 | 75,05 | 76,71 | 31 | 247.941 |
| 15/2/2023 | 78,36 | 75,31 | -3,92% | 75,31 | 78,36 | 76,32 | 75,33 | 78,45 | 3 | 22.898 |
| 14/2/2023 | 78,38 | 78,38 | +4,51% | 78,38 | 78,38 | 78,38 | 74,02 | 78,42 | 1 | 7.838 |
| 13/2/2023 | 78,46 | 75,00 | -1,33% | 75,00 | 78,46 | 77,42 | 75,02 | 78,46 | 5 | 77.422 |
| 10/2/2023 | 78,46 | 76,01 | -0,72% | 75,00 | 78,46 | 76,16 | 73,58 | 78,46 | 5 | 152.334 |
| 9/2/2023 | 75,43 | 76,56 | +2,77% | 75,00 | 76,56 | 75,45 | 76,55 | 77,99 | 7 | 535.747 |
| 8/2/2023 | 74,50 | 74,50 | +1,44% | 74,50 | 74,50 | 74,50 | 73,65 | 75,44 | 1 | 201.150 |
| 7/2/2023 | 74,00 | 73,44 | -2,08% | 73,17 | 74,00 | 73,43 | 73,46 | 75,00 | 4 | 58.747 |
| 6/2/2023 | 75,47 | 75,00 | +2,04% | 73,06 | 75,47 | 75,18 | 74,01 | 74,10 | 5 | 172.936 |
| 3/2/2023 | 75,47 | 73,50 | -2,26% | 73,50 | 75,47 | 74,62 | 73,52 | 75,46 | 5 | 52.237 |
| 2/2/2023 | 74,39 | 75,20 | +3,00% | 74,39 | 75,20 | 75,06 | 73,50 | 75,00 | 5 | 457.919 |
| 1/2/2023 | 73,11 | 73,01 | -0,30% | 73,01 | 73,33 | 73,14 | 72,50 | 75,50 | 4 | 51.203 |
| 31/1/2023 | 74,90 | 73,23 | +1,06% | 73,23 | 75,00 | 74,78 | 72,01 | 73,23 | 4 | 67.307 |
| 30/1/2023 | 73,65 | 72,46 | -1,72% | 72,46 | 75,15 | 74,41 | 72,65 | 73,30 | 13 | 297.660 |
| 27/1/2023 | 73,10 | 73,73 | 0,00% | 73,10 | 73,73 | 73,31 | 73,00 | 73,74 | 2 | 21.993 |
| 26/1/2023 | 73,73 | 73,73 | +1,84% | 73,73 | 73,73 | 73,73 | 72,03 | 74,99 | 1 | 110.595 |
| 25/1/2023 | 72,40 | 72,40 | -0,08% | 72,12 | 72,40 | 72,38 | 72,01 | 75,00 | 3 | 123.052 |
| 24/1/2023 | 74,30 | 72,46 | -7,08% | 72,01 | 74,30 | 72,21 | 72,01 | 75,10 | 7 | 469.368 |
| 20/1/2023 | 77,98 | 77,98 | +5,02% | 77,98 | 77,98 | 77,98 | 72,01 | 77,99 | 1 | 7.798 |
| 19/1/2023 | 74,25 | 74,25 | +0,54% | 74,17 | 74,25 | 74,19 | 74,00 | 74,25 | 4 | 51.936 |
| 18/1/2023 | 73,85 | 73,85 | +1,72% | 73,85 | 73,85 | 73,85 | 73,46 | 74,90 | 1 | 7.385 |
| 17/1/2023 | 72,60 | 72,60 | 0,00% | 72,60 | 72,60 | 72,60 | 72,01 | 74,80 | 1 | 72.600 |
| 16/1/2023 | 74,30 | 72,60 | -2,29% | 72,60 | 74,30 | 74,17 | 73,50 | 74,30 | 2 | 103.850 |
| 13/1/2023 | 73,06 | 74,30 | +2,48% | 73,02 | 74,30 | 73,35 | 72,02 | 74,30 | 4 | 29.343 |
| 12/1/2023 | 75,20 | 72,50 | -0,81% | 72,50 | 75,98 | 74,23 | 72,51 | 75,96 | 7 | 259.820 |
| 11/1/2023 | 72,01 | 73,09 | -3,75% | 72,01 | 76,05 | 75,04 | 73,08 | 75,99 | 4 | 52.534 |
| 10/1/2023 | 73,07 | 75,94 | -1,70% | 73,07 | 75,94 | 74,50 | 73,06 | 75,95 | 2 | 14.901 |
| 9/1/2023 | 77,25 | 77,25 | +0,46% | 77,25 | 77,25 | 77,25 | 73,06 | 76,25 | 1 | 7.725 |
| 5/1/2023 | 76,89 | 76,90 | +2,53% | 75,00 | 76,90 | 76,47 | 72,01 | 76,80 | 4 | 68.826 |
| 4/1/2023 | 75,00 | 75,00 | 0,00% | 75,00 | 75,00 | 75,00 | 75,00 | 76,90 | 2 | 22.500 |
| 2/1/2023 | 72,08 | 75,00 | +2,28% | 72,05 | 78,49 | 72,57 | 75,00 | 78,44 | 11 | 471.732 |
| 29/12/2022 | 73,33 | 73,33 | +0,01% | 73,33 | 73,33 | 73,33 | 75,00 | 77,00 | 2 | 14.666 |
| 28/12/2022 | 73,40 | 73,32 | +0,12% | 73,32 | 78,96 | 76,41 | 73,32 | 78,96 | 8 | 152.823 |
| 27/12/2022 | 76,99 | 73,23 | -4,88% | 73,23 | 77,00 | 76,91 | 73,23 | 77,00 | 3 | 361.521 |
| 26/12/2022 | 73,01 | 76,99 | -0,01% | 72,86 | 76,99 | 73,52 | 72,85 | 77,00 | 7 | 110.281 |
| 23/12/2022 | 77,00 | 77,00 | +3,91% | 77,00 | 77,00 | 77,00 | 73,01 | 77,00 | 3 | 46.200 |
| 22/12/2022 | 72,40 | 74,10 | -3,77% | 72,40 | 77,00 | 73,89 | 73,01 | 77,00 | 7 | 73.890 |
| 21/12/2022 | 75,00 | 77,00 | +1,21% | 72,50 | 77,00 | 75,77 | 72,40 | 76,50 | 3 | 68.200 |
| 20/12/2022 | 76,96 | 76,08 | +5,67% | 76,08 | 77,00 | 76,92 | 72,05 | 75,17 | 8 | 269.245 |
| 19/12/2022 | 72,00 | 72,00 | +0,45% | 72,00 | 72,00 | 72,00 | 72,00 | 74,50 | 1 | 7.200 |
| 16/12/2022 | 71,68 | 71,68 | -4,41% | 71,68 | 71,68 | 71,68 | 71,68 | 74,39 | 2 | 14.336 |
| 15/12/2022 | 75,50 | 74,99 | +4,63% | 74,99 | 75,50 | 75,37 | 71,67 | 75,80 | 2 | 30.149 |
| 14/12/2022 | 72,13 | 71,67 | -0,64% | 71,67 | 72,91 | 71,90 | 73,90 | 75,00 | 9 | 179.771 |
| 13/12/2022 | 75,01 | 72,13 | -6,31% | 72,13 | 75,01 | 73,57 | 72,12 | 76,28 | 2 | 14.714 |
| 12/12/2022 | 76,99 | 76,99 | +4,04% | 74,00 | 76,99 | 76,65 | 72,12 | 76,99 | 4 | 68.992 |
| 9/12/2022 | 77,00 | 74,00 | -3,95% | 74,00 | 77,00 | 76,25 | 74,00 | 77,00 | 3 | 30.500 |
| 7/12/2022 | 77,05 | 77,04 | -0,01% | 77,04 | 77,05 | 77,04 | 77,96 | 79,98 | 2 | 15.409 |
| 6/12/2022 | 72,51 | 77,05 | -3,69% | 72,00 | 77,05 | 72,99 | 72,00 | 77,00 | 4 | 43.796 |
| 5/12/2022 | 74,08 | 80,00 | +5,26% | 72,50 | 80,00 | 75,54 | 73,37 | 80,00 | 7 | 128.430 |
| 2/12/2022 | 76,00 | 76,00 | +4,35% | 76,00 | 76,00 | 76,00 | 74,08 | 79,99 | 1 | 15.200 |
| 1/12/2022 | 72,21 | 72,83 | -2,89% | 72,21 | 72,86 | 72,52 | 72,21 | 85,09 | 5 | 43.517 |
| 30/11/2022 | 74,99 | 75,00 | -8,08% | 74,99 | 75,00 | 74,99 | 75,00 | 85,10 | 4 | 82.499 |
| 29/11/2022 | 72,76 | 81,59 | +12,80% | 72,75 | 81,59 | 75,73 | 72,75 | 85,09 | 5 | 68.165 |
| 28/11/2022 | 72,31 | 72,33 | -7,27% | 72,31 | 72,33 | 72,32 | 72,30 | 78,00 | 2 | 14.464 |
| 25/11/2022 | 72,00 | 78,00 | +4,00% | 71,67 | 78,00 | 71,75 | 72,30 | 78,00 | 5 | 724.746 |
| 23/11/2022 | 75,00 | 75,00 | +4,37% | 75,00 | 75,00 | 75,00 | 71,95 | 75,00 | 1 | 7.500 |
| 22/11/2022 | 71,80 | 71,86 | -4,20% | 71,80 | 77,14 | 73,07 | 71,85 | 78,00 | 6 | 94.993 |
| 21/11/2022 | 75,01 | 75,01 | +4,47% | 75,01 | 75,01 | 75,01 | 71,80 | 75,01 | 1 | 7.501 |
| 18/11/2022 | 71,80 | 71,80 | +1,83% | 71,80 | 72,66 | 71,81 | 71,80 | 77,14 | 3 | 359.086 |
| 17/11/2022 | 72,00 | 70,51 | -1,63% | 70,51 | 74,60 | 73,23 | 70,50 | 74,60 | 5 | 161.107 |
| 16/11/2022 | 72,00 | 71,68 | -0,44% | 71,50 | 72,00 | 71,56 | 70,46 | 77,13 | 3 | 214.694 |
| 14/11/2022 | 71,80 | 72,00 | -6,65% | 71,11 | 77,13 | 72,26 | 71,08 | 72,00 | 10 | 289.061 |
| 11/11/2022 | 71,80 | 77,13 | +9,48% | 71,80 | 77,13 | 74,46 | 70,45 | 77,13 | 2 | 14.893 |
| 10/11/2022 | 72,69 | 70,45 | -5,03% | 70,45 | 72,69 | 71,44 | 70,47 | 77,14 | 7 | 114.316 |
| 9/11/2022 | 76,47 | 74,18 | -3,01% | 74,18 | 76,47 | 75,50 | 74,17 | 76,00 | 4 | 67.950 |
| 8/11/2022 | 74,18 | 76,48 | +3,11% | 74,18 | 76,48 | 76,09 | 76,48 | 78,00 | 5 | 45.654 |
| 7/11/2022 | 76,63 | 74,17 | -2,28% | 74,17 | 76,63 | 75,40 | 74,17 | 77,00 | 2 | 15.080 |
| 4/11/2022 | 75,90 | 75,90 | -2,65% | 75,90 | 75,90 | 75,90 | 74,17 | 75,90 | 3 | 60.720 |
| 3/11/2022 | 75,00 | 77,97 | +3,96% | 72,31 | 77,97 | 74,92 | 72,31 | 77,97 | 15 | 487.017 |
| 1/11/2022 | 80,45 | 75,00 | -5,33% | 75,00 | 80,45 | 76,24 | 75,00 | 80,00 | 6 | 137.245 |
| 31/10/2022 | 75,00 | 79,22 | +8,18% | 75,00 | 79,22 | 78,33 | 77,65 | 80,00 | 7 | 242.823 |
| 27/10/2022 | 76,99 | 73,23 | +0,30% | 73,23 | 77,19 | 74,88 | 73,25 | 78,99 | 12 | 172.239 |
| 26/10/2022 | 76,50 | 73,01 | -2,86% | 73,01 | 76,50 | 74,60 | 73,00 | 76,28 | 6 | 82.064 |
| 25/10/2022 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 75,16 | 75,73 | 77,00 | 2 | 30.067 |
| 24/10/2022 | 70,45 | 77,00 | +5,47% | 70,45 | 77,00 | 76,07 | 72,06 | 77,00 | 8 | 159.767 |
| 21/10/2022 | 76,99 | 73,01 | -5,18% | 73,01 | 76,99 | 74,00 | 73,52 | 76,98 | 3 | 29.602 |
| 20/10/2022 | 77,00 | 77,00 | +0,65% | 77,00 | 77,00 | 77,00 | 72,01 | 77,00 | 4 | 200.200 |
| 19/10/2022 | 76,25 | 76,50 | +1,39% | 76,25 | 76,50 | 76,37 | 76,23 | 76,50 | 2 | 30.550 |
| 18/10/2022 | 76,50 | 75,45 | -1,11% | 75,45 | 76,50 | 75,60 | 76,37 | 76,50 | 3 | 52.921 |
| 17/10/2022 | 76,30 | 76,30 | +0,54% | 76,10 | 76,30 | 76,22 | 76,30 | 77,18 | 4 | 60.980 |
| 14/10/2022 | 75,89 | 75,89 | +2,21% | 75,89 | 75,89 | 75,89 | 75,89 | 75,90 | 4 | 37.945 |
| 13/10/2022 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 74,25 | 70,55 | 74,95 | 1 | 22.275 |
| 11/10/2022 | 74,00 | 72,33 | -2,59% | 72,33 | 75,90 | 73,64 | 70,51 | 75,00 | 12 | 213.583 |
| 10/10/2022 | 79,97 | 74,25 | -7,19% | 74,25 | 79,97 | 75,91 | 72,34 | 74,00 | 7 | 614.899 |
| 7/10/2022 | 76,00 | 80,00 | +6,67% | 76,00 | 80,00 | 78,44 | 75,10 | 79,04 | 8 | 86.291 |
| 6/10/2022 | 75,00 | 75,00 | +1,21% | 75,00 | 75,00 | 75,00 | 73,35 | 75,00 | 1 | 15.000 |
| 4/10/2022 | 74,10 | 74,10 | -0,13% | 74,10 | 74,10 | 74,10 | 74,10 | 76,98 | 1 | 7.410 |
| 3/10/2022 | 74,10 | 74,20 | -0,74% | 74,10 | 74,21 | 74,19 | 74,20 | 76,00 | 6 | 148.397 |
| 30/9/2022 | 71,00 | 74,75 | +7,49% | 70,15 | 74,75 | 72,97 | 74,20 | 74,99 | 24 | 897.648 |
| 29/9/2022 | 70,00 | 69,54 | -2,58% | 69,54 | 70,00 | 69,61 | 69,54 | 70,99 | 3 | 229.717 |
| 28/9/2022 | 69,60 | 71,38 | +0,55% | 69,60 | 71,89 | 70,96 | 69,62 | 71,39 | 5 | 56.774 |
| 27/9/2022 | 70,15 | 70,99 | +2,09% | 69,60 | 70,99 | 70,33 | 70,99 | 71,99 | 12 | 189.899 |
| 26/9/2022 | 71,85 | 69,54 | -1,99% | 69,54 | 72,50 | 72,20 | 69,54 | 71,98 | 11 | 418.774 |
| 23/9/2022 | 70,97 | 70,95 | +0,85% | 70,95 | 70,97 | 70,96 | 68,51 | 70,95 | 5 | 99.348 |
| 22/9/2022 | 70,35 | 70,35 | +0,50% | 68,50 | 70,35 | 69,05 | 68,50 | 70,35 | 15 | 345.260 |
| 21/9/2022 | 70,14 | 70,00 | -1,41% | 70,00 | 71,00 | 70,18 | 70,00 | 71,99 | 6 | 63.166 |
| 20/9/2022 | 71,01 | 71,00 | -2,73% | 70,14 | 71,01 | 70,77 | 70,14 | 71,00 | 10 | 184.018 |
| 19/9/2022 | 73,97 | 72,99 | -0,84% | 72,99 | 73,97 | 73,21 | 70,14 | 72,99 | 8 | 124.471 |
| 16/9/2022 | 70,21 | 73,61 | -0,63% | 70,13 | 73,61 | 70,88 | 70,13 | 73,00 | 5 | 92.152 |
| 15/9/2022 | 75,20 | 74,08 | -1,52% | 74,08 | 75,20 | 74,80 | 71,85 | 74,07 | 7 | 194.499 |
| 14/9/2022 | 73,24 | 75,22 | +7,23% | 70,13 | 75,24 | 74,27 | 71,00 | 75,22 | 15 | 222.820 |
| 13/9/2022 | 75,74 | 70,15 | -2,58% | 70,15 | 75,74 | 70,74 | 70,15 | 75,24 | 9 | 84.894 |
| 12/9/2022 | 70,65 | 72,01 | -0,32% | 70,10 | 75,74 | 72,53 | 72,01 | 75,72 | 51 | 972.009 |
| 9/9/2022 | 74,99 | 72,24 | -0,43% | 70,11 | 74,99 | 71,30 | 71,00 | 71,99 | 18 | 691.691 |
| 8/9/2022 | 70,98 | 72,55 | +3,36% | 70,98 | 74,96 | 73,09 | 72,55 | 74,95 | 17 | 1.140.219 |
| 6/9/2022 | 71,04 | 70,19 | -1,97% | 70,18 | 75,20 | 72,77 | 71,04 | 74,99 | 21 | 2.125.058 |
| 5/9/2022 | 71,99 | 71,60 | -0,56% | 68,00 | 82,00 | 76,28 | 71,69 | 73,91 | 63 | 4.592.543 |
| 2/9/2022 | 72,02 | 72,00 | +5,40% | 71,17 | 72,03 | 71,73 | 69,70 | 72,00 | 8 | 588.249 |
| 1/9/2022 | 69,24 | 68,31 | -2,11% | 65,51 | 72,00 | 67,90 | 68,46 | 72,02 | 38 | 1.025.332 |
| 31/8/2022 | 69,89 | 69,78 | +1,87% | 66,50 | 71,56 | 69,07 | 66,50 | 69,78 | 15 | 255.593 |
| 30/8/2022 | 74,98 | 68,50 | +5,58% | 66,50 | 74,98 | 70,12 | 66,50 | 69,91 | 20 | 413.722 |
| 29/8/2022 | 82,67 | 64,88 | -21,69% | 60,00 | 82,67 | 68,09 | 64,88 | 70,99 | 270 | 11.670.782 |
| 26/8/2022 | 80,03 | 82,85 | +3,52% | 78,00 | 100,19 | 89,28 | 81,10 | 82,85 | 94 | 5.723.024 |
| 25/8/2022 | 84,99 | 80,03 | +7,22% | 74,65 | 84,99 | 81,19 | 74,92 | 83,37 | 38 | 1.193.569 |
| 24/8/2022 | 74,28 | 74,64 | +1,37% | 74,00 | 88,71 | 77,42 | 73,99 | 88,30 | 47 | 2.709.769 |
| 23/8/2022 | 73,00 | 73,63 | +0,46% | 73,00 | 73,63 | 73,49 | 72,00 | 74,29 | 22 | 676.186 |
| 19/8/2022 | 71,00 | 73,29 | +5,45% | 71,00 | 73,29 | 72,14 | 69,60 | 73,27 | 2 | 14.429 |
| 18/8/2022 | 69,51 | 69,50 | -2,11% | 69,50 | 69,51 | 69,50 | 69,50 | 71,00 | 2 | 20.852 |
| 17/8/2022 | 70,00 | 71,00 | +2,14% | 70,00 | 71,00 | 70,25 | 70,00 | 72,00 | 2 | 28.100 |
| 16/8/2022 | 69,54 | 69,51 | -0,70% | 69,51 | 69,54 | 69,52 | 69,51 | 70,00 | 3 | 250.272 |
| 15/8/2022 | 69,66 | 70,00 | +0,70% | 69,51 | 70,34 | 69,65 | 69,51 | 69,99 | 15 | 842.828 |
| 11/8/2022 | 69,52 | 69,51 | -5,16% | 69,51 | 71,02 | 70,26 | 69,51 | 73,18 | 4 | 28.106 |
| 9/8/2022 | 73,29 | 73,29 | +5,44% | 73,29 | 73,29 | 73,29 | 69,51 | 73,29 | 2 | 109.935 |
| 8/8/2022 | 69,51 | 69,51 | -2,26% | 69,51 | 69,51 | 69,51 | 69,51 | 72,00 | 1 | 69.510 |
| 5/8/2022 | 68,03 | 71,12 | +4,56% | 68,03 | 71,99 | 71,67 | 69,51 | 71,13 | 8 | 652.247 |
| 4/8/2022 | 68,02 | 68,02 | -2,81% | 68,02 | 68,02 | 68,02 | 68,02 | 72,00 | 1 | 13.604 |
| 3/8/2022 | 69,99 | 69,99 | +2,91% | 69,99 | 69,99 | 69,99 | 68,01 | 70,00 | 1 | 6.999 |
| 2/8/2022 | 68,01 | 68,01 | -1,19% | 68,01 | 68,01 | 68,01 | 68,01 | 69,00 | 2 | 204.030 |
| 1/8/2022 | 68,83 | 68,83 | -4,39% | 68,83 | 68,83 | 68,83 | 68,83 | 72,00 | 3 | 48.181 |
| 26/7/2022 | 67,52 | 71,99 | +6,64% | 67,52 | 71,99 | 69,75 | 68,00 | 71,50 | 2 | 13.951 |
| 25/7/2022 | 69,81 | 67,51 | -8,14% | 67,51 | 69,81 | 67,84 | 67,52 | 73,00 | 4 | 47.491 |
| 20/7/2022 | 73,49 | 73,49 | +6,79% | 73,49 | 73,49 | 73,49 | 68,00 | 73,50 | 1 | 7.349 |