Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BNFS11 - FII BANRISUL - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 75,65 | 74,93 | -0,95% | 74,55 | 77,13 | 75,33 | 74,60 | 74,93 | 215 | 26.058.850 |
| 20/1/2025 | 79,22 | 75,65 | -4,53% | 75,14 | 79,22 | 76,71 | 75,65 | 76,19 | 432 | 17.790.910 |
| 17/1/2025 | 79,73 | 79,24 | +0,28% | 78,48 | 79,97 | 78,85 | 78,62 | 79,24 | 259 | 13.823.047 |
| 16/1/2025 | 82,50 | 79,02 | -4,21% | 78,50 | 82,50 | 80,34 | 79,01 | 79,88 | 289 | 18.729.335 |
| 15/1/2025 | 81,80 | 82,49 | +1,34% | 81,05 | 82,90 | 82,16 | 82,49 | 82,50 | 167 | 6.449.846 |
| 14/1/2025 | 81,00 | 81,40 | -0,67% | 81,00 | 82,15 | 81,81 | 81,36 | 81,40 | 113 | 6.880.688 |
| 13/1/2025 | 82,61 | 81,95 | -2,44% | 81,81 | 83,03 | 82,44 | 81,93 | 82,14 | 204 | 9.365.452 |
| 10/1/2025 | 83,29 | 84,00 | -1,16% | 82,00 | 84,17 | 82,81 | 82,52 | 84,00 | 164 | 8.546.768 |
| 9/1/2025 | 87,62 | 84,99 | -2,99% | 84,01 | 87,99 | 85,42 | 84,17 | 84,99 | 242 | 16.530.142 |
| 8/1/2025 | 88,80 | 87,61 | -1,45% | 87,45 | 90,00 | 88,52 | 87,61 | 87,94 | 290 | 13.589.165 |
| 7/1/2025 | 90,09 | 88,90 | -2,30% | 88,62 | 90,99 | 89,56 | 88,85 | 88,90 | 233 | 16.111.863 |
| 6/1/2025 | 94,10 | 90,99 | -3,20% | 90,99 | 95,31 | 92,77 | 90,85 | 90,99 | 170 | 11.745.769 |
| 3/1/2025 | 94,08 | 94,00 | 0,00% | 91,00 | 94,10 | 93,43 | 93,40 | 94,00 | 159 | 12.650.800 |
| 2/1/2025 | 97,13 | 94,00 | -6,00% | 92,09 | 97,13 | 94,52 | 93,98 | 94,08 | 319 | 28.461.033 |
| 30/12/2024 | 105,00 | 100,00 | -4,37% | 100,00 | 105,00 | 103,02 | 99,98 | 100,00 | 140 | 13.897.502 |
| 27/12/2024 | 98,00 | 104,57 | +7,06% | 98,00 | 104,90 | 100,44 | 102,00 | 104,57 | 134 | 7.854.745 |
| 26/12/2024 | 96,59 | 97,67 | +2,13% | 94,01 | 98,64 | 96,37 | 96,93 | 97,68 | 167 | 9.984.284 |
| 23/12/2024 | 95,95 | 95,63 | +0,66% | 94,96 | 98,69 | 95,47 | 95,50 | 95,98 | 296 | 14.177.922 |
| 20/12/2024 | 94,02 | 95,00 | +1,06% | 93,99 | 99,50 | 95,89 | 93,21 | 95,19 | 186 | 12.705.735 |
| 19/12/2024 | 94,95 | 94,00 | -1,32% | 92,08 | 96,82 | 94,64 | 94,00 | 95,99 | 168 | 7.845.903 |
| 18/12/2024 | 95,14 | 95,26 | +0,14% | 95,10 | 96,98 | 95,39 | 95,10 | 95,20 | 163 | 9.892.846 |
| 17/12/2024 | 94,74 | 95,13 | -0,44% | 94,50 | 95,74 | 95,26 | 95,13 | 95,56 | 126 | 6.945.036 |
| 16/12/2024 | 96,17 | 95,55 | +0,36% | 94,77 | 97,51 | 95,77 | 95,26 | 95,62 | 151 | 7.652.338 |
| 13/12/2024 | 95,27 | 95,21 | +0,29% | 94,91 | 98,60 | 95,35 | 95,00 | 96,09 | 199 | 14.341.357 |
| 12/12/2024 | 95,04 | 94,93 | -0,12% | 94,73 | 95,43 | 94,96 | 94,51 | 94,93 | 113 | 7.882.176 |
| 11/12/2024 | 96,50 | 95,04 | -1,21% | 95,00 | 96,50 | 95,64 | 95,00 | 95,04 | 173 | 16.116.987 |
| 10/12/2024 | 97,18 | 96,20 | -0,01% | 96,13 | 99,96 | 96,41 | 96,20 | 96,25 | 122 | 7.577.852 |
| 9/12/2024 | 96,20 | 96,21 | +0,01% | 96,19 | 97,07 | 96,33 | 96,20 | 96,70 | 131 | 10.432.542 |
| 6/12/2024 | 98,99 | 96,20 | -1,33% | 96,00 | 98,99 | 97,00 | 96,25 | 96,50 | 209 | 16.732.993 |
| 5/12/2024 | 97,51 | 97,50 | 0,00% | 97,00 | 99,98 | 97,79 | 97,50 | 97,98 | 152 | 13.358.154 |
| 4/12/2024 | 97,80 | 97,50 | +0,13% | 97,00 | 99,98 | 97,88 | 97,50 | 99,97 | 148 | 14.799.697 |
| 3/12/2024 | 97,80 | 97,37 | -0,01% | 97,35 | 97,80 | 97,73 | 97,37 | 97,78 | 70 | 4.916.051 |
| 2/12/2024 | 98,53 | 97,38 | -0,17% | 96,85 | 99,98 | 98,00 | 97,20 | 97,41 | 243 | 21.531.884 |
| 29/11/2024 | 98,99 | 97,55 | -1,45% | 97,50 | 100,00 | 99,08 | 97,56 | 98,71 | 497 | 11.385.397 |
| 28/11/2024 | 99,33 | 98,99 | +0,65% | 98,42 | 99,69 | 98,90 | 98,95 | 98,99 | 112 | 5.311.213 |
| 27/11/2024 | 97,70 | 98,35 | +0,67% | 97,70 | 99,88 | 98,15 | 98,30 | 99,39 | 151 | 10.649.903 |
| 26/11/2024 | 97,75 | 97,70 | +0,72% | 97,00 | 99,50 | 97,39 | 96,90 | 97,70 | 211 | 13.372.190 |
| 25/11/2024 | 97,04 | 97,00 | +0,97% | 96,07 | 99,95 | 97,18 | 97,00 | 97,70 | 272 | 29.047.622 |
| 22/11/2024 | 96,96 | 96,07 | +0,07% | 96,00 | 98,98 | 96,79 | 96,10 | 97,98 | 177 | 13.309.417 |
| 21/11/2024 | 96,00 | 96,00 | 0,00% | 94,35 | 96,00 | 95,19 | 95,00 | 96,00 | 248 | 18.754.099 |
| 19/11/2024 | 95,50 | 96,00 | 0,00% | 95,00 | 97,06 | 95,71 | 96,00 | 97,06 | 222 | 17.955.984 |
| 18/11/2024 | 99,35 | 96,00 | -3,37% | 95,00 | 99,71 | 96,72 | 96,00 | 96,46 | 315 | 25.506.723 |
| 14/11/2024 | 99,90 | 99,35 | -0,55% | 91,64 | 100,00 | 98,97 | 99,01 | 99,36 | 296 | 18.211.970 |
| 13/11/2024 | 100,97 | 99,90 | -1,05% | 99,90 | 101,00 | 100,29 | 99,90 | 99,97 | 151 | 11.132.616 |
| 12/11/2024 | 103,79 | 100,96 | -2,73% | 100,00 | 103,79 | 101,28 | 100,01 | 100,97 | 241 | 21.208.058 |
| 11/11/2024 | 104,94 | 103,79 | -0,11% | 103,50 | 105,19 | 104,27 | 103,65 | 103,79 | 171 | 12.491.867 |
| 8/11/2024 | 107,00 | 103,90 | -2,07% | 101,00 | 107,00 | 103,53 | 103,80 | 103,90 | 203 | 17.963.793 |
| 7/11/2024 | 107,97 | 106,10 | -1,36% | 101,11 | 108,48 | 105,98 | 106,10 | 106,50 | 195 | 14.859.603 |
| 6/11/2024 | 108,10 | 107,56 | -0,49% | 105,11 | 108,10 | 106,68 | 107,50 | 107,59 | 126 | 6.475.956 |
| 5/11/2024 | 108,80 | 108,09 | +0,34% | 100,99 | 110,48 | 108,30 | 108,00 | 108,09 | 158 | 19.462.454 |
| 4/11/2024 | 110,28 | 107,72 | -2,12% | 106,51 | 110,99 | 109,20 | 107,72 | 109,00 | 156 | 12.296.990 |
| 1/11/2024 | 111,80 | 110,05 | -1,74% | 110,00 | 111,99 | 110,37 | 110,00 | 110,05 | 128 | 8.079.313 |
| 31/10/2024 | 112,00 | 112,00 | -0,10% | 111,25 | 112,08 | 111,87 | 112,00 | 112,24 | 96 | 10.169.249 |
| 30/10/2024 | 111,65 | 112,11 | +0,41% | 111,53 | 113,47 | 111,88 | 111,53 | 112,12 | 108 | 6.411.187 |
| 29/10/2024 | 110,84 | 111,65 | -0,38% | 110,84 | 113,98 | 111,99 | 111,65 | 112,78 | 127 | 6.775.978 |
| 28/10/2024 | 110,00 | 112,08 | +0,07% | 109,60 | 113,88 | 111,19 | 112,00 | 112,08 | 148 | 6.716.461 |
| 25/10/2024 | 108,01 | 112,00 | +1,92% | 108,01 | 112,00 | 109,96 | 109,95 | 111,89 | 152 | 14.240.975 |
| 24/10/2024 | 110,64 | 109,89 | -0,70% | 105,22 | 111,86 | 109,69 | 109,73 | 109,89 | 178 | 14.194.802 |
| 23/10/2024 | 112,01 | 110,66 | -1,20% | 110,00 | 114,28 | 111,25 | 110,51 | 110,66 | 241 | 14.996.827 |
| 22/10/2024 | 114,89 | 112,00 | -2,52% | 112,00 | 115,13 | 113,87 | 111,56 | 112,00 | 152 | 16.363.193 |
| 21/10/2024 | 115,23 | 114,89 | -0,30% | 114,60 | 115,23 | 114,93 | 114,89 | 115,00 | 102 | 10.286.583 |
| 18/10/2024 | 115,00 | 115,23 | +0,11% | 114,80 | 115,49 | 115,09 | 115,10 | 115,23 | 75 | 4.534.671 |
| 17/10/2024 | 115,17 | 115,10 | -0,01% | 115,00 | 115,49 | 115,12 | 115,09 | 115,10 | 76 | 6.711.532 |
| 16/10/2024 | 115,39 | 115,11 | -0,23% | 115,00 | 115,59 | 115,41 | 115,10 | 115,11 | 87 | 6.867.022 |
| 15/10/2024 | 115,30 | 115,37 | +0,23% | 115,00 | 115,60 | 115,17 | 115,02 | 115,34 | 146 | 8.373.270 |
| 14/10/2024 | 115,10 | 115,10 | 0,00% | 115,00 | 115,29 | 115,16 | 115,08 | 115,10 | 154 | 9.328.304 |
| 11/10/2024 | 115,35 | 115,10 | 0,00% | 115,00 | 115,47 | 115,14 | 115,01 | 115,10 | 112 | 26.023.216 |
| 10/10/2024 | 115,40 | 115,10 | -0,26% | 115,10 | 115,45 | 115,32 | 115,15 | 115,35 | 84 | 6.273.517 |
| 9/10/2024 | 115,98 | 115,40 | +0,06% | 115,30 | 115,98 | 115,55 | 115,30 | 115,40 | 95 | 6.182.266 |
| 8/10/2024 | 116,00 | 115,33 | -0,58% | 115,32 | 116,00 | 115,72 | 115,33 | 115,89 | 110 | 7.082.155 |
| 7/10/2024 | 115,82 | 116,00 | +0,16% | 115,82 | 116,49 | 116,09 | 115,87 | 115,95 | 102 | 11.179.632 |
| 4/10/2024 | 116,08 | 115,81 | -0,23% | 115,67 | 116,37 | 116,10 | 115,81 | 116,17 | 81 | 4.145.005 |
| 3/10/2024 | 116,36 | 116,08 | -0,25% | 115,51 | 116,49 | 116,04 | 115,80 | 116,08 | 87 | 7.658.749 |
| 2/10/2024 | 116,69 | 116,37 | -0,27% | 115,12 | 117,00 | 115,93 | 115,53 | 116,39 | 129 | 7.779.106 |
| 1/10/2024 | 116,80 | 116,69 | -0,69% | 114,52 | 116,80 | 116,07 | 115,73 | 116,69 | 137 | 10.481.549 |
| 30/9/2024 | 117,15 | 117,50 | +1,01% | 116,70 | 117,50 | 117,00 | 116,82 | 117,50 | 82 | 6.166.118 |
| 26/9/2024 | 116,85 | 116,33 | +0,21% | 115,75 | 117,00 | 116,25 | 116,18 | 116,33 | 129 | 13.613.804 |
| 25/9/2024 | 116,52 | 116,09 | -0,78% | 115,00 | 117,00 | 115,63 | 115,75 | 116,09 | 198 | 24.051.941 |
| 24/9/2024 | 117,80 | 117,00 | -0,68% | 116,45 | 117,99 | 117,40 | 117,06 | 117,40 | 204 | 18.714.638 |
| 23/9/2024 | 117,99 | 117,80 | -0,16% | 117,00 | 118,30 | 117,51 | 117,31 | 117,80 | 131 | 10.952.518 |
| 20/9/2024 | 118,30 | 117,99 | -0,26% | 117,96 | 118,68 | 118,39 | 117,95 | 117,99 | 138 | 12.052.845 |
| 19/9/2024 | 118,55 | 118,30 | -0,52% | 117,90 | 119,15 | 118,38 | 118,20 | 118,30 | 169 | 21.226.845 |
| 18/9/2024 | 119,29 | 118,92 | +0,21% | 118,56 | 119,29 | 118,81 | 118,92 | 118,93 | 132 | 8.043.657 |
| 17/9/2024 | 119,18 | 118,67 | -0,39% | 118,66 | 119,18 | 118,79 | 118,69 | 118,92 | 129 | 16.631.623 |
| 16/9/2024 | 119,25 | 119,13 | +0,42% | 118,65 | 119,25 | 119,09 | 119,11 | 119,13 | 129 | 6.395.153 |
| 13/9/2024 | 118,90 | 118,63 | -0,02% | 118,62 | 119,24 | 118,89 | 118,69 | 118,90 | 143 | 8.370.030 |
| 12/9/2024 | 118,99 | 118,65 | -0,26% | 118,26 | 119,07 | 118,67 | 118,65 | 118,82 | 114 | 5.613.114 |
| 11/9/2024 | 119,00 | 118,96 | -0,02% | 118,61 | 119,00 | 118,81 | 118,62 | 118,94 | 89 | 4.954.547 |
| 10/9/2024 | 118,98 | 118,98 | +0,31% | 118,72 | 119,08 | 118,92 | 118,77 | 118,98 | 91 | 5.303.854 |
| 9/9/2024 | 118,30 | 118,61 | +0,03% | 118,28 | 118,61 | 118,58 | 118,57 | 118,61 | 108 | 8.135.147 |
| 6/9/2024 | 118,99 | 118,57 | +0,41% | 118,25 | 118,99 | 118,54 | 118,41 | 118,55 | 99 | 5.358.225 |
| 5/9/2024 | 118,98 | 118,09 | -0,57% | 118,09 | 119,58 | 118,56 | 118,09 | 119,08 | 139 | 17.618.835 |
| 4/9/2024 | 119,00 | 118,77 | -0,18% | 118,42 | 119,29 | 118,85 | 118,42 | 118,79 | 187 | 8.557.819 |
| 3/9/2024 | 118,23 | 118,98 | +0,41% | 118,23 | 118,99 | 118,64 | 118,55 | 118,98 | 95 | 6.976.286 |
| 2/9/2024 | 116,79 | 118,50 | -0,92% | 116,79 | 119,00 | 118,45 | 118,20 | 118,80 | 181 | 11.217.748 |
| 30/8/2024 | 119,42 | 119,60 | +0,15% | 119,42 | 119,60 | 119,56 | 119,50 | 119,60 | 103 | 21.808.767 |
| 29/8/2024 | 118,55 | 119,42 | +0,18% | 118,51 | 119,43 | 118,96 | 119,00 | 119,42 | 132 | 9.017.442 |
| 28/8/2024 | 119,23 | 119,21 | +0,18% | 118,87 | 119,39 | 119,08 | 119,00 | 119,17 | 101 | 6.918.631 |
| 27/8/2024 | 119,22 | 119,00 | -0,19% | 118,80 | 119,22 | 119,09 | 119,00 | 119,13 | 110 | 9.300.993 |
| 26/8/2024 | 119,49 | 119,23 | +0,20% | 118,91 | 119,49 | 119,10 | 119,21 | 119,23 | 161 | 15.853.335 |
| 23/8/2024 | 119,50 | 118,99 | +0,06% | 118,81 | 119,50 | 119,22 | 118,99 | 119,00 | 127 | 20.494.493 |
| 22/8/2024 | 118,71 | 118,92 | +0,03% | 118,71 | 119,17 | 119,02 | 118,92 | 119,17 | 55 | 3.404.196 |
| 21/8/2024 | 118,40 | 118,89 | +0,41% | 118,02 | 119,18 | 118,71 | 118,75 | 118,89 | 106 | 4.926.840 |
| 20/8/2024 | 119,60 | 118,40 | -1,24% | 117,50 | 119,60 | 118,75 | 118,41 | 118,76 | 226 | 26.933.065 |
| 19/8/2024 | 120,02 | 119,89 | -0,19% | 118,00 | 120,02 | 119,43 | 119,89 | 119,94 | 183 | 19.169.401 |
| 16/8/2024 | 119,68 | 120,12 | +0,37% | 119,61 | 120,47 | 120,02 | 120,12 | 120,18 | 101 | 7.657.849 |
| 15/8/2024 | 120,49 | 119,68 | -0,43% | 119,68 | 120,50 | 120,24 | 119,68 | 119,96 | 87 | 3.895.839 |
| 14/8/2024 | 120,20 | 120,20 | +0,59% | 119,50 | 120,48 | 120,18 | 120,20 | 120,44 | 115 | 5.744.641 |
| 13/8/2024 | 119,15 | 119,50 | -0,02% | 119,15 | 120,50 | 119,93 | 119,57 | 119,77 | 78 | 3.933.710 |
| 12/8/2024 | 119,10 | 119,52 | +0,35% | 119,05 | 120,50 | 119,82 | 119,52 | 119,53 | 107 | 8.567.290 |
| 9/8/2024 | 120,84 | 119,10 | -0,46% | 119,10 | 120,98 | 119,77 | 119,10 | 119,40 | 63 | 3.964.420 |
| 8/8/2024 | 120,97 | 119,65 | -0,45% | 119,61 | 120,97 | 119,90 | 119,62 | 119,65 | 64 | 6.990.564 |
| 7/8/2024 | 120,21 | 120,19 | +0,99% | 119,58 | 120,64 | 120,08 | 119,61 | 120,24 | 62 | 3.026.076 |
| 6/8/2024 | 120,19 | 119,01 | +0,01% | 118,99 | 121,99 | 119,50 | 119,01 | 119,42 | 96 | 13.301.137 |
| 5/8/2024 | 119,26 | 119,00 | -0,22% | 117,20 | 119,66 | 118,70 | 119,00 | 119,63 | 129 | 11.443.238 |
| 2/8/2024 | 119,99 | 119,26 | +0,03% | 119,22 | 120,00 | 119,37 | 119,26 | 119,64 | 108 | 7.424.918 |
| 1/8/2024 | 119,46 | 119,22 | -1,47% | 119,22 | 121,07 | 119,52 | 119,22 | 119,74 | 63 | 4.410.395 |
| 31/7/2024 | 121,00 | 121,00 | 0,00% | 120,50 | 121,00 | 120,97 | 120,79 | 121,00 | 58 | 5.746.212 |
| 30/7/2024 | 120,98 | 121,00 | +0,25% | 120,11 | 121,00 | 120,84 | 120,11 | 120,98 | 97 | 4.567.894 |
| 29/7/2024 | 120,93 | 120,70 | -0,15% | 120,03 | 121,00 | 120,68 | 120,20 | 120,69 | 71 | 4.791.168 |
| 26/7/2024 | 120,00 | 120,88 | +0,98% | 119,41 | 121,00 | 120,49 | 120,30 | 120,88 | 105 | 6.615.393 |
| 25/7/2024 | 119,79 | 119,71 | -0,01% | 119,02 | 119,79 | 119,63 | 119,51 | 119,72 | 76 | 4.522.063 |
| 24/7/2024 | 119,24 | 119,72 | +0,65% | 119,24 | 120,02 | 119,81 | 119,55 | 119,72 | 86 | 8.925.956 |
| 23/7/2024 | 119,10 | 118,95 | -0,08% | 118,22 | 119,47 | 118,67 | 118,52 | 118,99 | 76 | 4.723.274 |
| 22/7/2024 | 118,11 | 119,05 | -0,33% | 118,11 | 119,43 | 118,88 | 119,05 | 119,38 | 114 | 7.655.898 |
| 19/7/2024 | 119,24 | 119,44 | +0,61% | 118,20 | 119,44 | 118,94 | 119,06 | 119,48 | 53 | 5.697.491 |
| 18/7/2024 | 119,00 | 118,71 | 0,00% | 118,71 | 119,49 | 118,87 | 118,71 | 118,99 | 71 | 6.752.093 |
| 17/7/2024 | 119,10 | 118,71 | -0,26% | 118,01 | 119,73 | 118,78 | 118,71 | 118,99 | 83 | 5.761.058 |
| 16/7/2024 | 119,16 | 119,02 | +0,08% | 118,94 | 119,97 | 119,43 | 119,02 | 119,31 | 104 | 6.795.866 |
| 15/7/2024 | 117,22 | 118,92 | +1,45% | 117,22 | 118,99 | 118,67 | 118,72 | 118,92 | 84 | 3.726.254 |
| 12/7/2024 | 117,98 | 117,22 | -0,65% | 117,22 | 118,68 | 118,20 | 117,25 | 117,99 | 117 | 7.174.761 |
| 11/7/2024 | 117,01 | 117,99 | +0,22% | 117,01 | 118,00 | 117,81 | 117,76 | 117,99 | 87 | 8.176.355 |
| 10/7/2024 | 117,55 | 117,73 | +0,28% | 117,22 | 117,98 | 117,80 | 117,72 | 117,73 | 90 | 7.633.737 |
| 9/7/2024 | 117,20 | 117,40 | +0,17% | 117,20 | 117,69 | 117,48 | 117,26 | 117,40 | 51 | 2.514.168 |
| 8/7/2024 | 117,95 | 117,20 | -0,43% | 117,01 | 117,98 | 117,41 | 117,20 | 117,53 | 88 | 6.246.723 |
| 5/7/2024 | 117,65 | 117,71 | +0,04% | 117,00 | 117,73 | 117,28 | 117,72 | 117,83 | 102 | 10.555.793 |
| 4/7/2024 | 117,16 | 117,66 | -0,08% | 117,16 | 117,99 | 117,76 | 117,66 | 117,94 | 66 | 3.756.779 |
| 3/7/2024 | 117,77 | 117,75 | +0,19% | 117,53 | 117,77 | 117,68 | 117,73 | 117,75 | 62 | 4.530.701 |
| 2/7/2024 | 117,00 | 117,53 | +0,45% | 116,98 | 117,79 | 117,20 | 117,53 | 117,81 | 84 | 3.481.104 |
| 1/7/2024 | 117,58 | 117,00 | -1,61% | 116,98 | 118,06 | 117,39 | 116,98 | 117,00 | 133 | 12.620.399 |
| 28/6/2024 | 119,08 | 118,91 | -0,14% | 118,88 | 119,44 | 119,07 | 118,91 | 119,44 | 109 | 11.586.276 |
| 27/6/2024 | 117,50 | 119,08 | +1,78% | 117,00 | 119,10 | 118,39 | 118,55 | 119,00 | 114 | 10.549.153 |
| 26/6/2024 | 118,70 | 117,00 | 0,00% | 115,99 | 118,70 | 116,75 | 116,99 | 117,00 | 137 | 27.075.612 |
| 25/6/2024 | 119,18 | 117,00 | -1,59% | 115,00 | 119,20 | 117,73 | 116,01 | 117,75 | 107 | 12.998.413 |
| 24/6/2024 | 117,87 | 118,89 | +0,90% | 117,87 | 119,19 | 118,08 | 118,89 | 119,15 | 85 | 8.702.976 |
| 21/6/2024 | 116,92 | 117,83 | +0,81% | 116,91 | 117,83 | 117,54 | 117,66 | 117,83 | 58 | 6.277.077 |
| 20/6/2024 | 117,00 | 116,88 | -0,10% | 116,00 | 117,50 | 116,90 | 116,51 | 117,88 | 131 | 8.861.285 |
| 19/6/2024 | 116,21 | 117,00 | +0,12% | 115,68 | 117,15 | 116,21 | 116,50 | 117,00 | 106 | 6.415.032 |
| 18/6/2024 | 117,35 | 116,86 | -0,42% | 114,99 | 117,49 | 115,99 | 116,87 | 117,19 | 176 | 27.942.403 |
| 17/6/2024 | 117,37 | 117,35 | -0,02% | 116,91 | 117,42 | 117,16 | 117,06 | 117,35 | 154 | 6.174.501 |
| 14/6/2024 | 117,54 | 117,37 | +0,06% | 116,95 | 117,89 | 117,19 | 117,37 | 117,39 | 106 | 4.640.813 |
| 13/6/2024 | 117,20 | 117,30 | +0,09% | 116,83 | 117,50 | 117,23 | 116,83 | 117,30 | 103 | 7.725.632 |
| 12/6/2024 | 117,70 | 117,20 | +0,26% | 116,96 | 117,70 | 117,39 | 117,10 | 117,21 | 70 | 2.758.697 |
| 11/6/2024 | 117,60 | 116,90 | -0,65% | 116,80 | 118,20 | 117,70 | 116,90 | 117,62 | 137 | 13.394.933 |
| 10/6/2024 | 118,00 | 117,66 | -0,29% | 117,52 | 118,00 | 117,85 | 117,60 | 117,66 | 135 | 9.240.219 |
| 7/6/2024 | 117,99 | 118,00 | +0,03% | 117,30 | 118,00 | 117,83 | 117,68 | 118,00 | 95 | 5.078.663 |
| 6/6/2024 | 117,98 | 117,96 | +0,65% | 116,51 | 117,98 | 117,26 | 117,15 | 117,97 | 84 | 10.436.868 |
| 5/6/2024 | 117,27 | 117,20 | -0,05% | 117,00 | 118,00 | 117,18 | 117,20 | 117,76 | 81 | 5.308.408 |
| 4/6/2024 | 118,24 | 117,26 | -0,63% | 117,11 | 118,80 | 117,83 | 117,26 | 117,99 | 96 | 4.041.611 |
| 3/6/2024 | 119,21 | 118,00 | -0,82% | 117,00 | 119,21 | 117,97 | 117,97 | 118,00 | 153 | 11.537.501 |
| 31/5/2024 | 118,50 | 118,97 | +0,41% | 118,01 | 118,99 | 118,64 | 118,48 | 118,97 | 91 | 8.708.381 |
| 29/5/2024 | 117,99 | 118,48 | +0,42% | 117,65 | 118,48 | 118,20 | 118,00 | 118,45 | 98 | 6.383.040 |
| 28/5/2024 | 118,50 | 117,98 | -0,27% | 116,81 | 118,50 | 117,77 | 117,65 | 117,98 | 87 | 4.475.430 |
| 27/5/2024 | 116,13 | 118,30 | +2,08% | 115,88 | 119,97 | 116,92 | 117,17 | 118,30 | 141 | 9.809.943 |
| 24/5/2024 | 115,75 | 115,89 | +0,34% | 115,75 | 116,51 | 116,05 | 115,90 | 116,45 | 70 | 5.338.648 |
| 23/5/2024 | 116,73 | 115,50 | +0,61% | 114,97 | 117,00 | 115,40 | 115,18 | 116,44 | 124 | 12.025.647 |
| 22/5/2024 | 116,99 | 114,80 | -1,79% | 114,79 | 117,00 | 115,57 | 114,82 | 116,21 | 139 | 12.516.761 |
| 21/5/2024 | 115,21 | 116,89 | +1,63% | 115,00 | 116,89 | 115,14 | 115,00 | 116,89 | 157 | 32.046.114 |
| 20/5/2024 | 115,18 | 115,02 | +0,07% | 114,50 | 116,87 | 115,24 | 114,99 | 115,00 | 271 | 30.735.314 |
| 17/5/2024 | 113,88 | 114,94 | +0,92% | 113,10 | 116,04 | 114,67 | 114,55 | 114,87 | 199 | 12.304.731 |
| 16/5/2024 | 113,23 | 113,89 | +0,79% | 112,65 | 114,50 | 113,24 | 113,41 | 113,89 | 177 | 11.471.580 |
| 15/5/2024 | 111,55 | 113,00 | +1,31% | 111,55 | 113,99 | 112,93 | 112,83 | 113,00 | 342 | 20.147.168 |
| 14/5/2024 | 114,51 | 111,54 | -3,43% | 111,52 | 116,97 | 113,65 | 111,54 | 113,95 | 368 | 45.201.178 |
| 13/5/2024 | 114,10 | 115,50 | -0,04% | 114,08 | 115,50 | 114,56 | 114,58 | 115,50 | 244 | 38.413.193 |
| 10/5/2024 | 115,89 | 115,55 | +0,48% | 114,30 | 115,89 | 115,18 | 115,49 | 115,55 | 174 | 16.517.104 |
| 9/5/2024 | 119,00 | 115,00 | -3,17% | 107,99 | 119,00 | 115,47 | 115,00 | 115,80 | 461 | 38.140.457 |
| 8/5/2024 | 119,76 | 118,76 | -0,84% | 118,24 | 120,00 | 119,04 | 118,76 | 118,99 | 134 | 11.928.345 |
| 7/5/2024 | 120,00 | 119,76 | -0,20% | 118,91 | 120,00 | 119,40 | 119,76 | 119,80 | 96 | 5.982.162 |
| 6/5/2024 | 119,64 | 120,00 | +0,30% | 119,18 | 121,55 | 119,87 | 119,62 | 120,00 | 113 | 11.472.393 |
| 3/5/2024 | 116,90 | 119,64 | +0,37% | 116,90 | 121,09 | 118,86 | 119,63 | 120,88 | 107 | 9.081.531 |
| 2/5/2024 | 119,05 | 119,20 | -1,10% | 118,98 | 120,00 | 119,24 | 119,01 | 119,20 | 236 | 29.251.905 |
| 30/4/2024 | 121,88 | 120,53 | -1,11% | 120,52 | 122,00 | 121,68 | 120,53 | 121,97 | 88 | 6.984.537 |
| 29/4/2024 | 121,88 | 121,88 | 0,00% | 121,50 | 122,00 | 121,84 | 121,66 | 121,98 | 94 | 10.722.253 |
| 26/4/2024 | 121,70 | 121,88 | +0,16% | 121,66 | 121,90 | 121,80 | 121,67 | 121,88 | 77 | 6.480.212 |
| 25/4/2024 | 122,00 | 121,69 | +0,04% | 121,60 | 122,00 | 121,74 | 121,52 | 121,68 | 92 | 6.513.568 |
| 24/4/2024 | 121,89 | 121,64 | +0,02% | 121,56 | 121,90 | 121,73 | 121,57 | 121,65 | 71 | 10.481.096 |
| 23/4/2024 | 121,47 | 121,61 | +0,13% | 121,46 | 121,99 | 121,68 | 121,62 | 121,72 | 113 | 10.379.315 |
| 22/4/2024 | 121,69 | 121,45 | -0,20% | 121,31 | 122,00 | 121,82 | 121,46 | 121,90 | 101 | 6.176.642 |
| 19/4/2024 | 121,61 | 121,69 | +0,07% | 120,85 | 121,70 | 121,34 | 121,48 | 121,69 | 103 | 10.545.034 |
| 18/4/2024 | 121,61 | 121,60 | 0,00% | 121,13 | 121,61 | 121,51 | 121,38 | 121,60 | 47 | 2.478.811 |
| 17/4/2024 | 121,80 | 121,60 | +0,35% | 121,18 | 121,80 | 121,49 | 121,50 | 121,60 | 82 | 5.515.857 |
| 16/4/2024 | 121,60 | 121,18 | +0,07% | 120,91 | 121,79 | 121,15 | 120,96 | 121,51 | 92 | 5.839.760 |
| 15/4/2024 | 121,06 | 121,10 | +0,05% | 120,19 | 121,63 | 120,91 | 120,97 | 121,10 | 170 | 20.737.278 |
| 12/4/2024 | 121,60 | 121,04 | -0,26% | 120,37 | 121,60 | 121,28 | 121,01 | 121,04 | 121 | 9.920.725 |
| 11/4/2024 | 121,41 | 121,35 | -0,08% | 120,01 | 121,60 | 120,97 | 121,35 | 121,49 | 113 | 16.356.340 |
| 10/4/2024 | 121,00 | 121,45 | +0,37% | 121,00 | 121,55 | 121,22 | 121,42 | 121,45 | 100 | 8.352.383 |
| 9/4/2024 | 120,82 | 121,00 | -0,66% | 120,82 | 122,00 | 121,60 | 121,00 | 121,57 | 135 | 6.688.109 |
| 8/4/2024 | 121,00 | 121,80 | -0,16% | 120,50 | 121,98 | 121,49 | 121,76 | 121,80 | 89 | 8.310.416 |
| 5/4/2024 | 122,25 | 122,00 | 0,00% | 121,91 | 122,29 | 122,05 | 121,95 | 122,00 | 68 | 4.723.651 |
| 4/4/2024 | 121,00 | 122,00 | +0,01% | 121,00 | 122,30 | 121,86 | 121,77 | 122,00 | 103 | 12.393.463 |
| 3/4/2024 | 122,05 | 121,99 | +0,16% | 121,61 | 122,06 | 121,96 | 121,95 | 121,99 | 50 | 3.610.053 |
| 2/4/2024 | 121,25 | 121,80 | +0,45% | 120,76 | 121,84 | 121,59 | 121,70 | 121,80 | 50 | 2.991.277 |
| 1/4/2024 | 122,00 | 121,25 | -0,86% | 120,00 | 122,00 | 120,37 | 120,77 | 121,26 | 100 | 9.232.382 |
| 28/3/2024 | 122,30 | 122,30 | +0,01% | 121,61 | 122,30 | 122,23 | 122,28 | 122,30 | 83 | 4.840.649 |
| 27/3/2024 | 121,61 | 122,29 | +0,77% | 121,50 | 122,30 | 121,83 | 122,12 | 122,29 | 101 | 16.021.275 |
| 26/3/2024 | 122,00 | 121,36 | -0,32% | 121,36 | 122,08 | 121,81 | 121,36 | 121,77 | 95 | 6.309.977 |
| 25/3/2024 | 121,85 | 121,75 | -0,08% | 121,59 | 122,22 | 121,95 | 121,76 | 122,00 | 99 | 4.524.646 |
| 22/3/2024 | 121,94 | 121,85 | +0,04% | 121,51 | 121,94 | 121,85 | 121,59 | 121,85 | 53 | 2.973.298 |
| 21/3/2024 | 121,77 | 121,80 | +0,23% | 121,01 | 121,90 | 121,62 | 121,35 | 121,80 | 88 | 3.843.473 |
| 20/3/2024 | 121,99 | 121,52 | -0,39% | 120,20 | 122,12 | 121,43 | 121,52 | 121,90 | 132 | 13.175.880 |
| 19/3/2024 | 121,89 | 121,99 | +0,08% | 121,61 | 121,99 | 121,97 | 121,75 | 121,99 | 64 | 23.576.804 |
| 18/3/2024 | 121,50 | 121,89 | +0,33% | 121,45 | 121,94 | 121,63 | 121,50 | 121,89 | 73 | 4.999.391 |
| 15/3/2024 | 120,71 | 121,49 | +1,06% | 120,32 | 121,49 | 120,78 | 121,24 | 121,50 | 75 | 8.732.614 |
| 14/3/2024 | 120,21 | 120,21 | -0,32% | 120,20 | 121,31 | 120,37 | 120,21 | 120,77 | 86 | 10.147.537 |
| 13/3/2024 | 121,40 | 120,60 | -0,62% | 120,50 | 121,40 | 120,76 | 120,51 | 120,60 | 72 | 13.464.885 |
| 12/3/2024 | 120,16 | 121,35 | +0,99% | 120,15 | 121,48 | 120,71 | 121,35 | 121,39 | 62 | 3.017.934 |
| 11/3/2024 | 121,02 | 120,16 | -0,51% | 120,01 | 122,00 | 120,53 | 120,15 | 120,49 | 142 | 13.391.128 |
| 8/3/2024 | 121,99 | 120,77 | -1,01% | 120,16 | 122,13 | 120,81 | 0,00 | 0,00 | 120 | 11.235.712 |
| 7/3/2024 | 120,70 | 122,00 | +1,08% | 120,50 | 122,22 | 121,43 | 120,61 | 121,98 | 158 | 13.199.858 |
| 6/3/2024 | 121,27 | 120,70 | -0,49% | 120,60 | 121,29 | 120,94 | 120,70 | 121,26 | 75 | 7.256.723 |
| 5/3/2024 | 121,00 | 121,29 | +0,32% | 120,95 | 122,00 | 121,58 | 121,03 | 121,60 | 84 | 10.225.386 |
| 4/3/2024 | 121,59 | 120,90 | 0,00% | 120,90 | 121,60 | 121,10 | 120,90 | 121,18 | 65 | 4.977.362 |
| 1/3/2024 | 122,22 | 120,90 | -0,89% | 120,90 | 122,22 | 121,38 | 120,90 | 121,40 | 106 | 9.079.723 |
| 29/2/2024 | 121,50 | 121,98 | +0,40% | 121,39 | 122,48 | 122,00 | 121,56 | 121,98 | 98 | 12.761.252 |
| 28/2/2024 | 121,98 | 121,50 | -0,05% | 121,50 | 122,58 | 122,26 | 121,01 | 121,50 | 90 | 15.576.478 |
| 27/2/2024 | 121,00 | 121,56 | +0,46% | 121,00 | 121,82 | 121,43 | 121,47 | 121,55 | 99 | 12.605.287 |
| 26/2/2024 | 121,23 | 121,00 | -0,06% | 120,00 | 122,00 | 121,41 | 120,90 | 121,00 | 151 | 29.830.609 |
| 23/2/2024 | 121,08 | 121,07 | -0,01% | 120,99 | 121,10 | 121,04 | 0,00 | 0,00 | 118 | 18.495.748 |
| 22/2/2024 | 121,29 | 121,08 | +0,22% | 120,40 | 121,29 | 120,88 | 120,95 | 121,08 | 104 | 5.681.801 |
| 21/2/2024 | 120,81 | 120,81 | 0,00% | 120,75 | 121,00 | 120,94 | 120,80 | 121,00 | 97 | 7.825.018 |
| 20/2/2024 | 121,35 | 120,81 | +0,16% | 119,83 | 121,35 | 120,43 | 120,06 | 120,93 | 174 | 15.042.556 |
| 19/2/2024 | 121,00 | 120,62 | +0,39% | 120,16 | 121,05 | 120,85 | 120,81 | 121,03 | 121 | 17.584.828 |
| 16/2/2024 | 119,51 | 120,15 | +0,54% | 119,51 | 121,00 | 120,11 | 120,15 | 120,19 | 127 | 7.891.295 |
| 15/2/2024 | 119,93 | 119,51 | +0,77% | 119,40 | 121,02 | 120,33 | 119,51 | 120,09 | 142 | 7.797.713 |
| 14/2/2024 | 119,06 | 118,60 | -0,34% | 118,60 | 120,34 | 119,25 | 118,60 | 118,86 | 260 | 16.086.966 |
| 9/2/2024 | 120,98 | 119,00 | -0,83% | 118,50 | 121,21 | 120,08 | 0,00 | 0,00 | 135 | 14.938.249 |
| 8/2/2024 | 119,69 | 120,00 | +0,26% | 119,68 | 121,12 | 120,46 | 119,86 | 120,23 | 106 | 8.082.888 |
| 7/2/2024 | 118,99 | 119,69 | +1,01% | 118,04 | 119,99 | 119,66 | 119,69 | 119,98 | 83 | 5.313.288 |
| 6/2/2024 | 118,50 | 118,49 | -0,01% | 117,40 | 119,78 | 117,88 | 118,05 | 118,49 | 247 | 28.102.600 |
| 5/2/2024 | 120,95 | 118,50 | -2,03% | 117,49 | 120,95 | 119,44 | 117,58 | 118,50 | 239 | 29.119.899 |
| 2/2/2024 | 121,00 | 120,96 | +0,05% | 120,40 | 121,00 | 120,73 | 120,96 | 120,98 | 71 | 3.284.013 |
| 1/2/2024 | 121,22 | 120,90 | -0,26% | 120,21 | 121,41 | 121,06 | 120,35 | 120,90 | 75 | 6.900.520 |
| 31/1/2024 | 122,70 | 121,22 | +0,36% | 121,10 | 122,70 | 122,22 | 121,20 | 122,28 | 177 | 23.576.988 |
| 30/1/2024 | 120,70 | 120,78 | +0,02% | 120,51 | 120,79 | 120,77 | 120,78 | 120,79 | 122 | 14.445.144 |
| 29/1/2024 | 120,68 | 120,75 | +0,06% | 120,67 | 120,83 | 120,79 | 120,75 | 120,79 | 86 | 4.734.990 |
| 26/1/2024 | 120,68 | 120,68 | +0,06% | 120,63 | 120,70 | 120,69 | 120,66 | 120,68 | 57 | 6.167.312 |
| 25/1/2024 | 120,61 | 120,61 | 0,00% | 120,61 | 120,69 | 120,65 | 120,56 | 120,68 | 62 | 8.095.987 |
| 24/1/2024 | 120,56 | 120,61 | +0,04% | 120,56 | 120,79 | 120,68 | 120,61 | 120,69 | 63 | 7.144.664 |
| 23/1/2024 | 120,13 | 120,56 | -0,17% | 120,13 | 120,77 | 120,60 | 120,56 | 120,67 | 72 | 5.668.331 |
| 22/1/2024 | 119,76 | 120,76 | +0,94% | 119,76 | 120,80 | 120,62 | 120,56 | 120,76 | 102 | 6.730.842 |
| 19/1/2024 | 119,36 | 119,63 | +0,28% | 119,36 | 120,65 | 120,16 | 119,63 | 120,00 | 104 | 7.774.928 |
| 18/1/2024 | 119,20 | 119,30 | +0,08% | 118,40 | 120,69 | 120,03 | 119,32 | 120,44 | 173 | 32.325.964 |
| 17/1/2024 | 119,42 | 119,21 | -0,18% | 118,91 | 120,40 | 119,44 | 119,20 | 119,42 | 105 | 5.375.023 |
| 16/1/2024 | 120,38 | 119,42 | -0,19% | 117,95 | 120,38 | 119,03 | 118,87 | 119,60 | 277 | 39.485.222 |
| 15/1/2024 | 120,89 | 119,65 | -0,05% | 119,52 | 120,89 | 119,78 | 119,65 | 119,76 | 129 | 11.367.577 |
| 12/1/2024 | 119,87 | 119,71 | -0,13% | 119,51 | 120,47 | 119,89 | 119,71 | 119,91 | 149 | 13.500.610 |
| 11/1/2024 | 120,02 | 119,87 | -0,12% | 119,69 | 120,28 | 120,05 | 119,87 | 120,04 | 110 | 15.522.688 |
| 10/1/2024 | 120,49 | 120,02 | -0,33% | 120,01 | 120,64 | 120,39 | 120,01 | 120,28 | 108 | 6.826.139 |
| 9/1/2024 | 120,50 | 120,42 | -0,07% | 120,00 | 120,62 | 120,44 | 120,00 | 120,41 | 159 | 21.077.535 |
| 8/1/2024 | 120,51 | 120,50 | -0,01% | 120,11 | 120,84 | 120,51 | 120,47 | 120,57 | 136 | 22.173.942 |
| 5/1/2024 | 121,23 | 120,51 | -0,32% | 119,84 | 121,23 | 120,71 | 120,51 | 120,81 | 166 | 17.177.555 |
| 4/1/2024 | 121,29 | 120,90 | -0,32% | 120,31 | 121,29 | 121,08 | 120,69 | 120,90 | 131 | 7.119.976 |
| 3/1/2024 | 121,26 | 121,29 | +0,02% | 119,99 | 121,94 | 121,05 | 120,99 | 121,31 | 283 | 25.530.148 |
| 2/1/2024 | 121,71 | 121,26 | -0,95% | 120,95 | 121,92 | 121,27 | 121,05 | 121,70 | 208 | 23.114.123 |
| 28/12/2023 | 122,36 | 122,42 | +0,05% | 122,00 | 122,74 | 122,40 | 122,31 | 122,42 | 172 | 24.567.146 |
| 27/12/2023 | 122,42 | 122,36 | +0,07% | 122,21 | 122,50 | 122,34 | 122,35 | 122,42 | 178 | 34.795.018 |
| 26/12/2023 | 122,75 | 122,28 | +0,07% | 122,15 | 122,75 | 122,22 | 122,15 | 122,28 | 134 | 21.694.937 |
| 22/12/2023 | 122,15 | 122,19 | +0,03% | 122,04 | 122,42 | 122,20 | 122,18 | 122,30 | 132 | 17.072.581 |
| 21/12/2023 | 122,74 | 122,15 | +0,12% | 121,46 | 122,74 | 122,01 | 121,80 | 122,14 | 262 | 27.220.763 |
| 20/12/2023 | 122,23 | 122,00 | -0,25% | 121,12 | 122,51 | 122,25 | 122,00 | 122,26 | 397 | 31.688.276 |
| 19/12/2023 | 122,26 | 122,31 | +0,08% | 122,21 | 122,31 | 122,25 | 122,25 | 122,31 | 125 | 16.297.009 |
| 18/12/2023 | 122,25 | 122,21 | -0,02% | 122,21 | 122,30 | 122,24 | 122,21 | 122,30 | 115 | 19.962.540 |
| 15/12/2023 | 122,25 | 122,24 | +0,03% | 122,01 | 122,25 | 122,20 | 122,17 | 122,24 | 171 | 25.382.013 |
| 14/12/2023 | 122,21 | 122,20 | +0,06% | 122,12 | 122,50 | 122,19 | 122,20 | 122,25 | 150 | 20.931.448 |
| 13/12/2023 | 122,10 | 122,13 | +0,02% | 122,10 | 122,32 | 122,19 | 122,12 | 122,20 | 71 | 6.525.046 |
| 12/12/2023 | 122,77 | 122,10 | -0,16% | 122,06 | 122,77 | 122,21 | 122,06 | 122,39 | 71 | 6.587.619 |
| 11/12/2023 | 122,64 | 122,30 | -0,16% | 122,02 | 122,78 | 122,32 | 122,10 | 122,30 | 94 | 6.409.912 |
| 8/12/2023 | 122,63 | 122,50 | +0,11% | 122,37 | 122,63 | 122,47 | 122,43 | 122,50 | 85 | 12.406.305 |
| 7/12/2023 | 122,64 | 122,36 | +0,04% | 122,34 | 122,64 | 122,35 | 122,37 | 122,40 | 109 | 21.203.775 |
| 6/12/2023 | 122,50 | 122,31 | -0,16% | 122,20 | 122,64 | 122,44 | 122,31 | 122,62 | 98 | 8.583.554 |
| 5/12/2023 | 122,51 | 122,50 | -0,01% | 122,33 | 122,67 | 122,54 | 122,45 | 122,50 | 82 | 5.489.946 |
| 4/12/2023 | 122,60 | 122,51 | +0,18% | 122,31 | 122,70 | 122,60 | 122,50 | 122,67 | 76 | 6.130.453 |
| 1/12/2023 | 122,78 | 122,29 | -0,48% | 122,00 | 122,78 | 122,55 | 122,28 | 122,59 | 109 | 8.897.370 |
| 30/11/2023 | 122,82 | 122,88 | +0,05% | 122,66 | 122,89 | 122,82 | 122,88 | 122,90 | 144 | 16.066.043 |
| 29/11/2023 | 122,82 | 122,82 | 0,00% | 122,61 | 122,85 | 122,73 | 122,80 | 122,82 | 104 | 12.248.548 |
| 28/11/2023 | 122,81 | 122,82 | +0,11% | 122,64 | 122,85 | 122,78 | 122,82 | 122,84 | 129 | 32.698.142 |
| 27/11/2023 | 122,81 | 122,68 | -0,11% | 122,51 | 122,81 | 122,66 | 122,56 | 122,75 | 77 | 11.677.318 |
| 24/11/2023 | 122,79 | 122,81 | +0,24% | 122,44 | 122,81 | 122,57 | 122,50 | 122,70 | 98 | 15.615.705 |
| 23/11/2023 | 122,60 | 122,52 | -0,07% | 122,37 | 122,79 | 122,60 | 122,52 | 122,61 | 72 | 3.396.130 |
| 22/11/2023 | 122,31 | 122,61 | +0,25% | 122,20 | 122,88 | 122,37 | 122,32 | 122,60 | 125 | 21.611.580 |
| 21/11/2023 | 122,50 | 122,31 | -0,15% | 122,31 | 122,96 | 122,51 | 122,31 | 122,50 | 130 | 16.967.777 |
| 20/11/2023 | 122,49 | 122,49 | 0,00% | 122,33 | 122,56 | 122,47 | 122,37 | 122,49 | 99 | 17.868.455 |
| 17/11/2023 | 122,93 | 122,49 | -0,13% | 122,40 | 122,99 | 122,66 | 122,41 | 122,75 | 135 | 17.258.304 |
| 16/11/2023 | 122,68 | 122,65 | -0,02% | 122,51 | 122,99 | 122,72 | 122,60 | 122,77 | 142 | 12.248.375 |
| 14/11/2023 | 122,20 | 122,68 | +0,39% | 122,20 | 122,77 | 122,36 | 122,27 | 122,68 | 70 | 6.631.976 |
| 13/11/2023 | 122,08 | 122,20 | +0,10% | 122,00 | 122,55 | 122,18 | 122,00 | 122,20 | 143 | 19.513.602 |
| 10/11/2023 | 122,28 | 122,08 | -0,16% | 122,01 | 122,50 | 122,24 | 122,08 | 122,27 | 96 | 16.356.313 |
| 9/11/2023 | 122,40 | 122,27 | -0,07% | 122,04 | 122,50 | 122,23 | 122,05 | 122,29 | 64 | 9.852.377 |
| 8/11/2023 | 122,39 | 122,35 | 0,00% | 122,30 | 122,50 | 122,36 | 122,29 | 122,35 | 46 | 7.182.553 |
| 7/11/2023 | 122,41 | 122,35 | -0,05% | 122,01 | 122,41 | 122,32 | 122,35 | 122,39 | 84 | 14.153.308 |
| 6/11/2023 | 122,04 | 122,41 | -0,18% | 122,01 | 122,63 | 122,33 | 122,41 | 122,55 | 133 | 8.110.742 |
| 3/11/2023 | 122,10 | 122,63 | +0,43% | 121,89 | 122,65 | 122,23 | 122,28 | 122,63 | 113 | 5.830.679 |
| 1/11/2023 | 122,68 | 122,10 | -0,48% | 122,00 | 122,98 | 122,20 | 122,06 | 122,10 | 59 | 7.870.288 |
| 31/10/2023 | 122,58 | 122,69 | +0,10% | 122,25 | 122,86 | 122,56 | 122,52 | 122,69 | 91 | 8.996.497 |
| 30/10/2023 | 122,47 | 122,57 | +0,08% | 122,34 | 122,57 | 122,53 | 122,56 | 122,57 | 97 | 6.396.342 |
| 27/10/2023 | 122,50 | 122,47 | -0,02% | 122,20 | 122,53 | 122,48 | 122,46 | 122,50 | 70 | 7.336.769 |
| 26/10/2023 | 122,49 | 122,50 | +0,01% | 121,95 | 122,68 | 122,34 | 122,36 | 122,50 | 106 | 14.865.337 |
| 25/10/2023 | 122,85 | 122,49 | -0,01% | 122,49 | 122,85 | 122,58 | 122,49 | 122,50 | 65 | 16.009.700 |
| 24/10/2023 | 122,98 | 122,50 | -0,07% | 122,49 | 122,98 | 122,60 | 122,46 | 122,50 | 63 | 6.203.789 |
| 23/10/2023 | 122,58 | 122,59 | +0,01% | 122,32 | 122,89 | 122,59 | 122,50 | 122,60 | 84 | 9.108.607 |
| 20/10/2023 | 122,59 | 122,58 | -0,01% | 122,29 | 122,81 | 122,43 | 122,30 | 122,58 | 90 | 12.671.715 |
| 19/10/2023 | 122,98 | 122,59 | -0,01% | 122,03 | 122,99 | 122,58 | 122,27 | 122,57 | 93 | 10.554.817 |
| 18/10/2023 | 122,97 | 122,60 | +0,16% | 122,39 | 122,98 | 122,60 | 122,39 | 122,60 | 74 | 11.414.238 |
| 17/10/2023 | 122,85 | 122,41 | -0,03% | 122,41 | 122,85 | 122,70 | 122,41 | 122,64 | 96 | 7.104.514 |
| 16/10/2023 | 122,28 | 122,45 | +0,36% | 122,00 | 122,80 | 122,45 | 122,45 | 122,48 | 134 | 8.890.174 |
| 13/10/2023 | 122,05 | 122,01 | -0,07% | 121,99 | 122,11 | 122,06 | 122,01 | 122,09 | 67 | 3.881.720 |
| 11/10/2023 | 122,09 | 122,09 | 0,00% | 121,38 | 122,40 | 122,09 | 121,87 | 122,09 | 81 | 15.445.194 |
| 10/10/2023 | 121,32 | 122,09 | +0,63% | 121,32 | 122,48 | 122,14 | 122,00 | 122,47 | 86 | 6.339.220 |
| 9/10/2023 | 121,56 | 121,32 | -0,21% | 121,09 | 121,83 | 121,44 | 121,32 | 121,78 | 87 | 6.861.794 |
| 6/10/2023 | 120,94 | 121,57 | +0,82% | 120,93 | 122,18 | 121,51 | 121,51 | 121,57 | 89 | 7.339.290 |
| 5/10/2023 | 120,58 | 120,58 | 0,00% | 120,20 | 120,60 | 120,55 | 120,56 | 120,58 | 42 | 4.327.809 |
| 4/10/2023 | 121,00 | 120,58 | -0,35% | 119,97 | 122,14 | 120,74 | 120,06 | 120,58 | 144 | 14.066.524 |
| 3/10/2023 | 122,49 | 121,00 | -0,19% | 120,55 | 122,49 | 121,26 | 120,99 | 121,00 | 161 | 14.600.100 |
| 2/10/2023 | 122,16 | 121,23 | -1,15% | 120,69 | 122,55 | 121,29 | 121,00 | 121,23 | 190 | 25.447.281 |
| 29/9/2023 | 122,86 | 122,64 | +0,11% | 122,40 | 123,00 | 122,60 | 122,51 | 122,64 | 195 | 38.082.309 |
| 28/9/2023 | 122,87 | 122,50 | +0,33% | 122,10 | 122,87 | 122,29 | 122,46 | 122,50 | 87 | 12.241.700 |
| 27/9/2023 | 122,99 | 122,10 | -0,04% | 122,10 | 122,99 | 122,74 | 122,12 | 122,87 | 87 | 11.476.816 |
| 26/9/2023 | 122,80 | 122,15 | 0,00% | 122,06 | 122,80 | 122,14 | 122,14 | 122,15 | 108 | 10.931.942 |
| 25/9/2023 | 122,82 | 122,15 | +0,11% | 122,02 | 122,82 | 122,17 | 122,10 | 122,15 | 169 | 20.940.124 |
| 22/9/2023 | 122,49 | 122,01 | -0,19% | 122,01 | 122,83 | 122,29 | 122,04 | 122,23 | 88 | 4.904.020 |
| 21/9/2023 | 122,49 | 122,24 | -0,05% | 121,80 | 122,49 | 122,12 | 121,97 | 122,24 | 140 | 15.388.305 |
| 20/9/2023 | 122,09 | 122,30 | +0,25% | 121,99 | 122,85 | 122,12 | 122,08 | 122,30 | 176 | 18.586.783 |
| 19/9/2023 | 122,05 | 122,00 | -0,02% | 121,78 | 122,05 | 122,00 | 122,00 | 122,02 | 154 | 18.105.048 |
| 18/9/2023 | 122,29 | 122,03 | -0,21% | 122,00 | 122,45 | 122,31 | 122,04 | 122,22 | 154 | 12.120.989 |
| 15/9/2023 | 122,49 | 122,29 | +0,24% | 121,95 | 122,49 | 122,05 | 122,01 | 122,29 | 94 | 23.458.019 |
| 14/9/2023 | 122,00 | 122,00 | 0,00% | 121,76 | 122,00 | 121,94 | 121,90 | 122,00 | 75 | 7.780.310 |
| 13/9/2023 | 121,84 | 122,00 | +0,16% | 121,75 | 122,49 | 121,86 | 121,99 | 122,00 | 113 | 17.098.245 |
| 12/9/2023 | 122,00 | 121,80 | -0,16% | 121,52 | 122,05 | 121,93 | 121,80 | 121,83 | 138 | 15.437.018 |
| 11/9/2023 | 122,15 | 122,00 | -0,05% | 121,84 | 122,15 | 122,00 | 121,99 | 122,00 | 125 | 14.091.853 |
| 8/9/2023 | 122,23 | 122,06 | -0,02% | 122,04 | 122,23 | 122,20 | 122,06 | 122,07 | 77 | 7.430.050 |
| 6/9/2023 | 122,50 | 122,08 | -0,34% | 122,06 | 122,50 | 122,22 | 122,08 | 122,24 | 91 | 8.543.604 |
| 5/9/2023 | 122,48 | 122,50 | +0,57% | 121,83 | 122,79 | 122,38 | 122,16 | 122,50 | 89 | 8.224.600 |
| 4/9/2023 | 122,00 | 121,81 | +0,54% | 121,75 | 122,99 | 122,26 | 121,80 | 121,81 | 106 | 15.453.913 |
| 1/9/2023 | 121,03 | 121,15 | -1,11% | 120,65 | 122,28 | 121,27 | 120,85 | 121,20 | 142 | 15.256.737 |
| 31/8/2023 | 123,50 | 122,51 | -0,80% | 122,50 | 123,50 | 123,10 | 122,51 | 123,23 | 198 | 13.233.742 |
| 30/8/2023 | 121,96 | 123,50 | +1,26% | 121,96 | 123,50 | 123,20 | 123,16 | 123,50 | 82 | 5.088.287 |
| 29/8/2023 | 121,99 | 121,96 | -0,02% | 121,92 | 121,99 | 121,97 | 121,96 | 121,98 | 139 | 12.271.106 |
| 28/8/2023 | 122,50 | 121,98 | +0,10% | 121,05 | 122,50 | 121,69 | 121,50 | 121,98 | 134 | 13.252.702 |
| 25/8/2023 | 122,00 | 121,86 | +0,71% | 121,00 | 122,40 | 121,41 | 121,04 | 121,87 | 107 | 10.939.275 |
| 24/8/2023 | 120,95 | 121,00 | +0,04% | 120,90 | 121,00 | 120,95 | 120,93 | 121,00 | 101 | 23.391.981 |
| 23/8/2023 | 120,85 | 120,95 | +0,08% | 120,56 | 120,95 | 120,89 | 120,90 | 120,95 | 178 | 18.436.246 |
| 22/8/2023 | 120,83 | 120,85 | -0,03% | 120,10 | 120,85 | 120,76 | 120,57 | 120,85 | 185 | 13.513.750 |
| 21/8/2023 | 120,79 | 120,89 | +0,32% | 119,96 | 120,90 | 120,65 | 120,89 | 120,90 | 383 | 39.923.195 |
| 18/8/2023 | 120,87 | 120,51 | +0,32% | 120,00 | 120,87 | 120,59 | 120,51 | 120,79 | 177 | 18.197.537 |
| 17/8/2023 | 120,82 | 120,12 | -0,60% | 120,10 | 120,90 | 120,63 | 120,14 | 120,73 | 111 | 12.594.727 |
| 16/8/2023 | 120,94 | 120,85 | +0,68% | 120,00 | 120,94 | 120,67 | 120,75 | 120,85 | 195 | 24.387.676 |
| 15/8/2023 | 121,29 | 120,03 | -0,14% | 119,57 | 121,29 | 120,15 | 120,04 | 120,93 | 141 | 11.967.202 |
| 14/8/2023 | 120,20 | 120,20 | +0,95% | 120,19 | 122,94 | 121,18 | 120,20 | 121,03 | 111 | 10.845.832 |
| 11/8/2023 | 120,30 | 119,07 | -0,78% | 119,07 | 120,40 | 119,99 | 119,07 | 120,35 | 97 | 6.371.571 |
| 10/8/2023 | 120,99 | 120,00 | 0,00% | 118,94 | 120,99 | 119,98 | 120,00 | 120,76 | 84 | 10.642.543 |
| 9/8/2023 | 120,97 | 120,00 | 0,00% | 120,00 | 120,97 | 120,21 | 120,00 | 120,59 | 92 | 11.371.930 |
| 8/8/2023 | 121,00 | 120,00 | -0,83% | 120,00 | 121,00 | 120,57 | 119,71 | 120,84 | 90 | 8.524.567 |
| 7/8/2023 | 121,40 | 121,00 | -0,33% | 119,61 | 123,50 | 120,89 | 119,90 | 120,10 | 161 | 16.381.347 |
| 4/8/2023 | 121,11 | 121,40 | +0,31% | 121,00 | 121,89 | 121,36 | 121,04 | 121,40 | 71 | 11.043.868 |
| 3/8/2023 | 121,50 | 121,02 | -0,31% | 121,02 | 123,40 | 121,66 | 121,03 | 121,49 | 66 | 6.253.693 |
| 2/8/2023 | 120,78 | 121,40 | +0,51% | 119,76 | 122,39 | 120,77 | 121,38 | 121,40 | 115 | 8.091.958 |
| 1/8/2023 | 120,86 | 120,78 | -1,32% | 118,90 | 120,86 | 120,56 | 120,50 | 120,77 | 78 | 7.776.121 |
| 31/7/2023 | 120,92 | 122,39 | +1,21% | 120,20 | 123,00 | 121,68 | 121,05 | 122,39 | 130 | 12.107.414 |
| 28/7/2023 | 120,50 | 120,93 | +0,36% | 120,03 | 121,00 | 120,69 | 120,85 | 120,93 | 72 | 6.674.322 |
| 27/7/2023 | 119,35 | 120,50 | +1,01% | 119,29 | 120,50 | 119,80 | 119,52 | 120,50 | 80 | 9.752.041 |
| 26/7/2023 | 118,74 | 119,29 | -0,09% | 118,74 | 119,74 | 119,43 | 119,29 | 119,50 | 58 | 6.007.604 |
| 25/7/2023 | 119,35 | 119,40 | +0,03% | 119,00 | 119,46 | 119,19 | 119,20 | 119,40 | 78 | 7.818.898 |
| 24/7/2023 | 119,58 | 119,37 | -0,18% | 118,00 | 119,73 | 118,66 | 118,50 | 119,38 | 114 | 17.312.959 |
| 21/7/2023 | 119,53 | 119,58 | +0,82% | 118,06 | 119,99 | 119,29 | 118,15 | 119,80 | 101 | 7.575.337 |
| 20/7/2023 | 119,69 | 118,61 | -0,74% | 118,34 | 119,69 | 119,24 | 118,62 | 119,52 | 82 | 8.800.137 |
| 19/7/2023 | 119,50 | 119,50 | 0,00% | 118,00 | 119,70 | 119,12 | 118,00 | 119,50 | 51 | 10.935.885 |
| 18/7/2023 | 117,99 | 119,50 | +1,29% | 117,71 | 119,99 | 118,24 | 119,50 | 119,98 | 92 | 12.747.322 |
| 17/7/2023 | 117,30 | 117,98 | +0,58% | 117,15 | 117,99 | 117,69 | 117,94 | 117,99 | 115 | 6.614.292 |
| 14/7/2023 | 117,25 | 117,30 | 0,00% | 117,25 | 117,30 | 117,29 | 117,29 | 117,30 | 100 | 11.178.309 |
| 13/7/2023 | 117,30 | 117,30 | 0,00% | 117,25 | 117,30 | 117,29 | 117,26 | 117,30 | 82 | 12.328.011 |
| 12/7/2023 | 117,30 | 117,30 | 0,00% | 117,20 | 117,30 | 117,29 | 117,25 | 117,30 | 60 | 9.183.808 |
| 11/7/2023 | 117,29 | 117,30 | 0,00% | 117,18 | 117,30 | 117,29 | 117,26 | 117,30 | 50 | 12.398.228 |
| 10/7/2023 | 117,00 | 117,30 | +0,26% | 116,96 | 118,45 | 117,21 | 117,00 | 117,30 | 110 | 10.314.537 |
| 7/7/2023 | 117,00 | 117,00 | +0,32% | 116,98 | 117,00 | 116,99 | 116,99 | 117,00 | 97 | 17.736.888 |
| 6/7/2023 | 116,90 | 116,63 | -0,23% | 116,59 | 117,00 | 116,79 | 116,62 | 116,63 | 91 | 8.818.388 |
| 5/7/2023 | 117,00 | 116,90 | -0,09% | 116,85 | 117,00 | 116,98 | 116,82 | 116,90 | 80 | 6.013.013 |
| 4/7/2023 | 117,00 | 117,00 | 0,00% | 116,90 | 117,00 | 116,99 | 116,99 | 117,00 | 85 | 14.589.415 |
| 3/7/2023 | 118,98 | 117,00 | -1,38% | 112,01 | 118,98 | 116,15 | 116,81 | 117,00 | 172 | 19.292.763 |
| 30/6/2023 | 118,20 | 118,64 | +0,37% | 117,45 | 124,11 | 119,71 | 117,66 | 118,64 | 323 | 28.193.397 |
| 29/6/2023 | 117,61 | 118,20 | +0,54% | 117,49 | 118,50 | 117,76 | 118,00 | 118,20 | 204 | 22.411.384 |
| 28/6/2023 | 117,45 | 117,57 | +0,13% | 117,45 | 117,57 | 117,53 | 117,50 | 117,57 | 69 | 12.705.757 |
| 27/6/2023 | 117,57 | 117,42 | -0,12% | 117,42 | 117,57 | 117,54 | 117,50 | 117,57 | 70 | 7.135.037 |
| 26/6/2023 | 116,51 | 117,56 | +0,90% | 116,51 | 117,73 | 117,08 | 117,06 | 117,56 | 143 | 11.462.840 |
| 23/6/2023 | 116,25 | 116,51 | +0,27% | 116,05 | 116,94 | 116,69 | 116,51 | 116,74 | 163 | 25.766.702 |
| 22/6/2023 | 116,92 | 116,20 | +0,16% | 115,99 | 116,92 | 116,24 | 116,19 | 116,39 | 141 | 21.726.761 |
| 21/6/2023 | 116,25 | 116,01 | -0,23% | 115,75 | 116,75 | 115,88 | 116,01 | 116,32 | 193 | 33.734.469 |
| 20/6/2023 | 116,80 | 116,28 | -0,50% | 115,89 | 116,94 | 116,21 | 116,10 | 116,24 | 230 | 32.761.772 |
| 19/6/2023 | 116,94 | 116,87 | -0,06% | 115,79 | 116,94 | 116,25 | 116,00 | 116,87 | 269 | 33.400.866 |
| 16/6/2023 | 116,94 | 116,94 | +0,01% | 116,00 | 116,94 | 116,80 | 116,74 | 116,94 | 158 | 26.724.363 |
| 15/6/2023 | 116,99 | 116,93 | +0,28% | 115,90 | 117,00 | 116,46 | 116,59 | 116,93 | 170 | 18.051.843 |
| 14/6/2023 | 115,40 | 116,60 | -0,73% | 115,40 | 117,44 | 116,67 | 116,01 | 116,93 | 122 | 12.181.350 |
| 13/6/2023 | 116,45 | 117,46 | +0,82% | 115,52 | 117,51 | 116,03 | 116,00 | 117,47 | 130 | 20.724.402 |
| 12/6/2023 | 117,60 | 116,50 | -0,93% | 116,49 | 118,63 | 117,07 | 116,49 | 116,50 | 158 | 15.512.402 |
| 9/6/2023 | 117,94 | 117,59 | +0,08% | 116,00 | 118,97 | 117,68 | 117,01 | 117,59 | 115 | 9.861.622 |
| 7/6/2023 | 117,95 | 117,50 | -0,38% | 116,99 | 117,95 | 117,40 | 117,55 | 117,66 | 56 | 7.103.027 |
| 6/6/2023 | 118,00 | 117,95 | -0,04% | 116,36 | 118,00 | 117,19 | 117,16 | 117,95 | 63 | 5.086.259 |
| 5/6/2023 | 117,42 | 118,00 | -0,84% | 116,00 | 118,99 | 117,46 | 117,68 | 118,00 | 82 | 13.449.210 |
| 2/6/2023 | 119,00 | 119,00 | 0,00% | 116,10 | 119,00 | 117,88 | 117,41 | 119,00 | 65 | 4.043.510 |
| 1/6/2023 | 118,43 | 119,00 | -0,79% | 116,50 | 119,00 | 118,74 | 116,63 | 119,00 | 56 | 5.866.152 |
| 31/5/2023 | 116,79 | 119,95 | +2,71% | 116,78 | 119,95 | 117,44 | 116,87 | 119,95 | 126 | 19.460.119 |
| 30/5/2023 | 116,79 | 116,79 | 0,00% | 115,45 | 116,80 | 116,34 | 116,03 | 116,79 | 76 | 10.308.550 |
| 29/5/2023 | 116,96 | 116,79 | -0,10% | 114,58 | 116,97 | 116,73 | 115,70 | 116,79 | 64 | 8.136.142 |
| 26/5/2023 | 113,76 | 116,91 | +2,91% | 113,71 | 117,78 | 114,66 | 115,51 | 116,91 | 81 | 16.786.358 |
| 25/5/2023 | 113,50 | 113,60 | +0,10% | 113,20 | 114,00 | 113,50 | 113,50 | 113,95 | 126 | 11.657.429 |
| 24/5/2023 | 113,50 | 113,49 | +0,01% | 113,16 | 113,50 | 113,36 | 113,21 | 113,49 | 78 | 7.538.627 |
| 23/5/2023 | 113,49 | 113,48 | +0,01% | 113,04 | 113,50 | 113,16 | 113,15 | 113,49 | 128 | 12.471.263 |
| 22/5/2023 | 113,50 | 113,47 | -0,03% | 113,05 | 113,50 | 113,13 | 113,16 | 113,47 | 187 | 28.261.850 |
| 19/5/2023 | 113,50 | 113,50 | +0,27% | 112,90 | 113,50 | 113,18 | 113,01 | 113,50 | 149 | 26.180.575 |
| 18/5/2023 | 113,49 | 113,20 | +0,18% | 112,92 | 113,49 | 113,06 | 113,11 | 113,20 | 108 | 13.974.410 |
| 17/5/2023 | 113,48 | 113,00 | 0,00% | 112,92 | 113,48 | 113,06 | 113,00 | 113,17 | 81 | 8.242.329 |
| 16/5/2023 | 113,14 | 113,00 | -0,11% | 112,92 | 113,48 | 113,03 | 113,00 | 113,16 | 145 | 20.007.468 |
| 15/5/2023 | 113,99 | 113,13 | -0,18% | 112,96 | 114,41 | 113,18 | 113,10 | 113,30 | 227 | 24.617.061 |
| 12/5/2023 | 113,46 | 113,33 | -0,11% | 112,51 | 114,70 | 113,23 | 113,01 | 113,70 | 147 | 12.139.172 |
| 11/5/2023 | 113,35 | 113,46 | +0,09% | 113,00 | 113,53 | 113,24 | 113,30 | 113,55 | 71 | 19.965.099 |
| 10/5/2023 | 113,42 | 113,36 | -0,04% | 112,85 | 117,14 | 113,65 | 113,36 | 114,10 | 87 | 6.785.024 |
| 9/5/2023 | 113,55 | 113,41 | -0,12% | 112,02 | 113,55 | 112,87 | 113,20 | 114,24 | 100 | 10.102.622 |
| 8/5/2023 | 114,63 | 113,55 | +1,04% | 112,84 | 114,86 | 113,14 | 113,55 | 113,99 | 108 | 19.980.940 |
| 5/5/2023 | 113,89 | 112,38 | -0,14% | 112,38 | 114,34 | 112,61 | 112,42 | 112,98 | 100 | 8.885.190 |
| 4/5/2023 | 114,78 | 112,54 | -1,71% | 111,89 | 114,79 | 112,50 | 112,53 | 112,98 | 66 | 6.818.101 |
| 3/5/2023 | 114,79 | 114,50 | -0,24% | 113,49 | 114,79 | 113,72 | 114,48 | 114,50 | 93 | 8.199.500 |
| 2/5/2023 | 116,17 | 114,77 | -2,49% | 113,50 | 116,17 | 114,77 | 113,60 | 114,78 | 57 | 5.451.729 |
| 28/4/2023 | 117,98 | 117,70 | +0,18% | 115,76 | 117,98 | 117,60 | 116,17 | 117,70 | 111 | 20.016.759 |
| 27/4/2023 | 116,90 | 117,49 | +0,50% | 113,51 | 117,95 | 117,30 | 114,00 | 117,49 | 52 | 5.536.816 |
| 26/4/2023 | 111,39 | 116,90 | +4,95% | 111,39 | 117,00 | 112,23 | 114,55 | 116,90 | 87 | 8.293.953 |
| 25/4/2023 | 111,25 | 111,39 | +0,17% | 110,83 | 111,39 | 111,15 | 111,03 | 111,39 | 101 | 7.391.578 |
| 24/4/2023 | 111,39 | 111,20 | -0,23% | 111,00 | 111,39 | 111,19 | 111,01 | 111,25 | 67 | 11.086.284 |
| 20/4/2023 | 111,50 | 111,46 | -0,04% | 110,99 | 111,50 | 111,29 | 111,39 | 111,46 | 64 | 5.331.187 |
| 19/4/2023 | 111,50 | 111,50 | 0,00% | 111,26 | 111,50 | 111,43 | 111,45 | 111,50 | 69 | 14.219.067 |
| 18/4/2023 | 111,37 | 111,50 | 0,00% | 111,00 | 111,50 | 111,39 | 111,41 | 111,50 | 103 | 10.871.993 |
| 17/4/2023 | 111,42 | 111,50 | +0,07% | 111,30 | 111,50 | 111,42 | 111,48 | 111,50 | 97 | 11.042.619 |
| 14/4/2023 | 111,31 | 111,42 | +0,09% | 111,20 | 111,45 | 111,32 | 111,20 | 111,42 | 114 | 6.234.243 |
| 13/4/2023 | 111,34 | 111,32 | -0,03% | 111,01 | 111,35 | 111,30 | 111,30 | 111,32 | 36 | 2.226.062 |
| 12/4/2023 | 111,47 | 111,35 | -0,11% | 111,03 | 111,47 | 111,23 | 111,12 | 111,35 | 52 | 2.235.754 |
| 11/4/2023 | 111,00 | 111,47 | +0,42% | 110,90 | 111,50 | 111,18 | 111,05 | 111,47 | 60 | 2.590.657 |
| 10/4/2023 | 110,99 | 111,00 | +0,01% | 110,82 | 111,00 | 110,99 | 110,82 | 111,00 | 65 | 9.978.453 |
| 6/4/2023 | 110,97 | 110,99 | +0,04% | 110,51 | 110,99 | 110,86 | 110,80 | 110,99 | 86 | 5.898.267 |
| 5/4/2023 | 111,49 | 110,95 | -0,49% | 110,50 | 111,50 | 111,02 | 110,50 | 110,97 | 104 | 8.148.964 |
| 4/4/2023 | 112,93 | 111,50 | -0,50% | 109,99 | 112,93 | 111,59 | 110,51 | 111,50 | 180 | 13.625.958 |
| 3/4/2023 | 113,06 | 112,06 | -1,45% | 111,98 | 114,29 | 112,72 | 112,07 | 112,88 | 106 | 12.884.681 |
| 31/3/2023 | 115,80 | 113,71 | -0,25% | 113,21 | 115,80 | 114,26 | 113,71 | 114,50 | 129 | 9.621.203 |
| 30/3/2023 | 114,50 | 114,00 | 0,00% | 113,60 | 115,77 | 114,09 | 113,91 | 114,34 | 97 | 6.377.908 |
| 29/3/2023 | 115,00 | 114,00 | -0,91% | 113,90 | 115,00 | 114,12 | 113,95 | 113,99 | 56 | 15.828.889 |
| 28/3/2023 | 115,13 | 115,05 | -0,08% | 114,85 | 115,13 | 115,03 | 114,95 | 115,05 | 47 | 3.566.121 |
| 27/3/2023 | 114,10 | 115,14 | +1,00% | 114,01 | 115,50 | 114,54 | 114,79 | 115,18 | 64 | 3.241.646 |
| 24/3/2023 | 114,49 | 114,00 | -0,44% | 113,85 | 114,49 | 113,98 | 113,99 | 114,00 | 50 | 5.106.613 |
| 23/3/2023 | 114,00 | 114,50 | +1,33% | 112,91 | 115,05 | 114,28 | 114,10 | 114,49 | 93 | 4.034.166 |
| 22/3/2023 | 117,82 | 113,00 | -4,09% | 110,02 | 117,99 | 114,90 | 112,98 | 113,00 | 170 | 21.463.434 |
| 21/3/2023 | 118,00 | 117,82 | -0,15% | 117,21 | 118,00 | 117,92 | 117,82 | 118,00 | 36 | 2.157.995 |
| 20/3/2023 | 118,39 | 118,00 | -0,33% | 117,17 | 118,98 | 118,05 | 117,65 | 118,00 | 74 | 7.768.017 |
| 17/3/2023 | 118,13 | 118,39 | +0,33% | 117,80 | 118,39 | 118,12 | 118,30 | 118,39 | 45 | 2.917.566 |
| 16/3/2023 | 118,15 | 118,00 | -0,21% | 117,12 | 118,15 | 117,73 | 117,95 | 118,00 | 90 | 4.638.610 |
| 15/3/2023 | 118,29 | 118,25 | -0,04% | 117,61 | 118,41 | 118,23 | 118,13 | 118,27 | 56 | 2.979.398 |
| 14/3/2023 | 118,22 | 118,30 | +0,07% | 118,01 | 118,46 | 118,20 | 118,10 | 118,39 | 87 | 6.004.748 |
| 13/3/2023 | 118,00 | 118,22 | +0,19% | 117,35 | 119,30 | 118,11 | 117,52 | 118,19 | 84 | 4.393.801 |
| 10/3/2023 | 119,80 | 118,00 | -1,50% | 115,21 | 120,58 | 118,04 | 117,60 | 118,00 | 583 | 17.258.677 |
| 9/3/2023 | 119,90 | 119,80 | -0,08% | 119,25 | 120,97 | 119,71 | 119,50 | 120,58 | 53 | 3.579.468 |
| 8/3/2023 | 119,20 | 119,90 | +0,61% | 119,09 | 120,00 | 119,89 | 119,38 | 119,98 | 87 | 28.151.404 |
| 7/3/2023 | 119,98 | 119,17 | -0,68% | 119,16 | 120,00 | 119,91 | 119,15 | 119,80 | 56 | 4.053.030 |
| 6/3/2023 | 121,68 | 119,98 | -1,41% | 119,17 | 121,89 | 120,19 | 119,81 | 119,99 | 128 | 14.494.919 |
| 3/3/2023 | 121,69 | 121,69 | +0,25% | 121,33 | 121,69 | 121,67 | 121,60 | 121,69 | 42 | 3.491.998 |
| 2/3/2023 | 121,60 | 121,39 | -0,23% | 121,00 | 121,69 | 121,42 | 121,39 | 121,40 | 36 | 2.586.384 |
| 1/3/2023 | 121,73 | 121,67 | -0,05% | 121,10 | 122,69 | 121,70 | 121,12 | 121,67 | 44 | 2.799.232 |
| 28/2/2023 | 122,20 | 121,73 | -0,30% | 120,75 | 122,51 | 121,94 | 121,05 | 121,73 | 102 | 5.414.387 |
| 27/2/2023 | 121,31 | 122,10 | +0,58% | 121,31 | 123,80 | 122,90 | 121,74 | 122,10 | 44 | 1.720.638 |
| 24/2/2023 | 121,49 | 121,40 | +0,07% | 121,32 | 121,49 | 121,40 | 121,40 | 121,46 | 45 | 2.221.655 |
| 23/2/2023 | 121,49 | 121,31 | -0,15% | 121,31 | 121,49 | 121,41 | 121,31 | 121,32 | 34 | 3.241.664 |
| 22/2/2023 | 121,63 | 121,49 | -0,12% | 120,61 | 121,63 | 121,23 | 121,02 | 121,50 | 68 | 8.886.535 |
| 17/2/2023 | 121,48 | 121,63 | +0,12% | 121,00 | 121,65 | 121,51 | 121,63 | 121,64 | 43 | 6.780.301 |
| 16/2/2023 | 121,48 | 121,48 | -0,01% | 121,00 | 121,50 | 121,35 | 121,15 | 121,48 | 41 | 2.427.045 |
| 15/2/2023 | 121,48 | 121,49 | +0,01% | 120,99 | 121,65 | 121,52 | 121,02 | 121,50 | 73 | 6.367.819 |
| 14/2/2023 | 121,01 | 121,48 | +0,39% | 120,00 | 121,65 | 120,65 | 121,12 | 121,47 | 131 | 12.897.682 |
| 13/2/2023 | 122,79 | 121,01 | -1,45% | 120,00 | 122,79 | 120,98 | 121,01 | 121,64 | 100 | 12.388.826 |
| 10/2/2023 | 122,00 | 122,79 | +0,65% | 119,98 | 122,79 | 121,19 | 121,65 | 122,79 | 91 | 6.689.848 |
| 9/2/2023 | 121,94 | 122,00 | -0,25% | 121,50 | 122,85 | 121,98 | 121,52 | 122,49 | 65 | 4.757.309 |
| 8/2/2023 | 123,00 | 122,30 | -0,57% | 121,92 | 123,00 | 122,26 | 122,21 | 122,80 | 57 | 5.612.161 |
| 7/2/2023 | 123,25 | 123,00 | -0,24% | 122,83 | 123,30 | 123,15 | 122,90 | 123,00 | 38 | 2.105.984 |
| 6/2/2023 | 123,29 | 123,29 | -0,01% | 122,00 | 123,31 | 123,06 | 123,25 | 123,29 | 54 | 5.427.238 |
| 3/2/2023 | 122,84 | 123,30 | +0,37% | 121,91 | 123,30 | 122,37 | 122,48 | 123,30 | 47 | 2.765.637 |
| 2/2/2023 | 123,83 | 122,85 | +0,23% | 121,90 | 123,85 | 122,72 | 122,01 | 122,91 | 103 | 7.474.050 |
| 1/2/2023 | 123,57 | 122,57 | -0,40% | 121,89 | 125,05 | 122,69 | 122,64 | 122,77 | 88 | 8.735.972 |
| 31/1/2023 | 125,94 | 123,06 | -2,26% | 122,69 | 125,94 | 124,56 | 122,85 | 123,44 | 172 | 6.913.601 |
| 30/1/2023 | 124,58 | 125,91 | +1,08% | 123,60 | 125,94 | 125,01 | 124,96 | 125,90 | 85 | 5.525.596 |
| 27/1/2023 | 125,00 | 124,56 | -0,62% | 124,56 | 125,99 | 125,83 | 124,57 | 125,93 | 35 | 3.296.888 |
| 26/1/2023 | 126,00 | 125,34 | +0,55% | 124,68 | 126,00 | 125,28 | 125,00 | 125,34 | 102 | 4.084.200 |
| 25/1/2023 | 124,40 | 124,66 | +0,21% | 124,40 | 125,03 | 124,70 | 124,65 | 125,48 | 71 | 5.461.903 |
| 24/1/2023 | 124,20 | 124,40 | +0,16% | 123,76 | 124,49 | 124,35 | 123,89 | 124,40 | 48 | 2.922.316 |
| 23/1/2023 | 124,00 | 124,20 | 0,00% | 123,35 | 124,20 | 124,00 | 124,00 | 124,20 | 73 | 4.414.431 |
| 20/1/2023 | 124,27 | 124,20 | -0,07% | 123,32 | 124,44 | 124,03 | 123,55 | 124,20 | 67 | 3.299.393 |
| 19/1/2023 | 124,40 | 124,29 | +1,05% | 122,55 | 124,40 | 123,46 | 123,31 | 124,29 | 104 | 4.062.142 |
| 18/1/2023 | 123,23 | 123,00 | -0,19% | 122,80 | 123,23 | 123,10 | 122,55 | 123,18 | 35 | 3.016.066 |
| 17/1/2023 | 123,00 | 123,23 | +0,19% | 122,87 | 124,40 | 123,22 | 122,89 | 123,23 | 80 | 3.893.850 |
| 16/1/2023 | 123,31 | 123,00 | -0,25% | 122,50 | 124,39 | 123,18 | 122,95 | 123,00 | 67 | 5.481.657 |
| 13/1/2023 | 123,94 | 123,31 | +1,15% | 122,90 | 124,43 | 123,41 | 123,21 | 123,31 | 79 | 4.368.779 |
| 12/1/2023 | 122,54 | 121,91 | -0,51% | 121,89 | 123,76 | 122,78 | 121,90 | 122,99 | 46 | 5.169.059 |
| 11/1/2023 | 122,60 | 122,54 | -0,04% | 121,89 | 123,00 | 122,49 | 122,00 | 122,52 | 45 | 4.421.973 |
| 10/1/2023 | 122,47 | 122,59 | -0,28% | 122,31 | 123,39 | 122,72 | 122,32 | 122,67 | 27 | 1.423.564 |
| 9/1/2023 | 123,89 | 122,93 | -0,77% | 122,01 | 123,89 | 122,81 | 122,50 | 122,51 | 55 | 4.568.572 |
| 6/1/2023 | 123,73 | 123,89 | +0,13% | 122,24 | 124,00 | 123,24 | 122,85 | 123,89 | 43 | 1.774.675 |
| 5/1/2023 | 124,00 | 123,73 | -0,22% | 122,45 | 124,49 | 123,37 | 122,45 | 123,76 | 49 | 5.132.365 |
| 4/1/2023 | 120,01 | 124,00 | +3,33% | 120,01 | 125,99 | 123,68 | 123,01 | 124,00 | 59 | 4.390.765 |
| 3/1/2023 | 122,50 | 120,00 | -2,04% | 120,00 | 123,00 | 121,71 | 120,01 | 122,42 | 85 | 9.079.774 |
| 2/1/2023 | 120,52 | 122,50 | -0,37% | 120,52 | 123,43 | 122,37 | 122,41 | 122,50 | 59 | 6.130.890 |
| 29/12/2022 | 124,00 | 122,96 | -0,33% | 122,96 | 124,00 | 123,31 | 122,92 | 123,41 | 110 | 7.485.008 |
| 28/12/2022 | 122,02 | 123,37 | -0,27% | 122,02 | 123,86 | 122,91 | 122,87 | 123,35 | 82 | 16.212.307 |
| 27/12/2022 | 124,97 | 123,70 | +0,17% | 122,99 | 124,99 | 123,24 | 122,51 | 123,96 | 68 | 12.928.367 |
| 26/12/2022 | 125,00 | 123,49 | -1,21% | 122,01 | 125,00 | 122,73 | 123,02 | 123,49 | 55 | 4.749.824 |
| 23/12/2022 | 122,83 | 125,00 | +1,76% | 121,44 | 125,00 | 122,65 | 123,00 | 124,99 | 41 | 3.875.990 |
| 22/12/2022 | 122,50 | 122,84 | +0,20% | 122,50 | 122,90 | 122,75 | 122,51 | 122,84 | 44 | 2.528.788 |
| 21/12/2022 | 124,13 | 122,59 | -0,33% | 122,03 | 124,13 | 122,75 | 122,51 | 122,59 | 51 | 3.670.449 |
| 20/12/2022 | 121,89 | 123,00 | +0,91% | 121,20 | 125,00 | 122,77 | 123,00 | 124,14 | 71 | 7.869.922 |
| 19/12/2022 | 121,02 | 121,89 | +0,73% | 121,01 | 121,98 | 121,73 | 121,21 | 121,89 | 49 | 3.785.954 |
| 16/12/2022 | 120,98 | 121,01 | +0,02% | 120,98 | 122,00 | 121,22 | 121,01 | 121,84 | 44 | 3.952.071 |
| 15/12/2022 | 122,49 | 120,98 | +0,82% | 118,00 | 122,74 | 120,32 | 120,99 | 121,00 | 135 | 14.523.539 |
| 14/12/2022 | 122,18 | 120,00 | -1,23% | 118,96 | 122,25 | 121,16 | 120,00 | 121,47 | 111 | 14.128.124 |
| 13/12/2022 | 123,06 | 121,50 | -1,27% | 121,50 | 123,06 | 121,95 | 121,50 | 122,26 | 51 | 2.792.812 |
| 12/12/2022 | 122,97 | 123,06 | +1,46% | 121,29 | 130,00 | 124,31 | 122,00 | 123,06 | 108 | 15.651.788 |
| 9/12/2022 | 121,84 | 121,29 | -0,44% | 119,64 | 122,39 | 121,09 | 121,28 | 122,17 | 35 | 2.494.636 |
| 8/12/2022 | 122,06 | 121,83 | +0,26% | 121,50 | 122,96 | 121,95 | 121,84 | 122,26 | 54 | 4.756.248 |
| 7/12/2022 | 122,35 | 121,51 | -0,68% | 121,18 | 124,97 | 122,15 | 121,51 | 121,96 | 65 | 3.591.414 |
| 6/12/2022 | 121,79 | 122,34 | +0,45% | 121,05 | 122,51 | 121,82 | 121,30 | 122,34 | 66 | 3.350.219 |
| 5/12/2022 | 122,50 | 121,79 | +0,26% | 120,70 | 122,50 | 121,38 | 121,03 | 121,78 | 65 | 4.940.279 |
| 2/12/2022 | 121,00 | 121,47 | +0,39% | 120,40 | 122,40 | 122,26 | 121,46 | 121,98 | 43 | 4.511.616 |
| 1/12/2022 | 120,46 | 121,00 | -0,82% | 120,46 | 123,00 | 121,76 | 120,81 | 121,00 | 37 | 4.115.798 |
| 30/11/2022 | 121,96 | 122,00 | +0,04% | 121,95 | 122,56 | 122,16 | 121,99 | 122,31 | 83 | 5.790.462 |
| 29/11/2022 | 122,70 | 121,95 | -0,61% | 121,43 | 123,74 | 122,17 | 121,92 | 122,22 | 109 | 12.400.295 |
| 28/11/2022 | 123,99 | 122,70 | +0,58% | 121,56 | 123,99 | 122,12 | 122,11 | 122,70 | 64 | 8.903.221 |
| 25/11/2022 | 122,51 | 121,99 | -0,42% | 121,00 | 123,36 | 122,09 | 121,19 | 121,98 | 49 | 6.373.164 |
| 24/11/2022 | 121,80 | 122,50 | +0,57% | 121,79 | 124,84 | 122,34 | 121,80 | 121,99 | 38 | 1.101.084 |
| 23/11/2022 | 121,10 | 121,80 | +0,58% | 121,10 | 122,40 | 121,89 | 121,51 | 121,79 | 39 | 5.716.651 |
| 22/11/2022 | 122,04 | 121,10 | -0,78% | 120,76 | 122,04 | 121,20 | 121,02 | 121,44 | 77 | 6.241.857 |
| 21/11/2022 | 121,22 | 122,05 | +0,69% | 120,02 | 123,22 | 121,54 | 120,91 | 122,00 | 84 | 5.372.509 |
| 18/11/2022 | 119,51 | 121,21 | +1,43% | 119,00 | 127,26 | 121,82 | 120,66 | 121,09 | 88 | 4.787.645 |
| 17/11/2022 | 119,50 | 119,50 | 0,00% | 118,13 | 120,50 | 119,97 | 119,50 | 119,96 | 102 | 7.522.248 |
| 16/11/2022 | 120,44 | 119,50 | -0,79% | 116,50 | 120,45 | 117,86 | 118,02 | 119,49 | 340 | 73.325.223 |
| 14/11/2022 | 118,30 | 120,45 | +2,08% | 118,30 | 122,27 | 120,15 | 119,31 | 120,47 | 164 | 14.790.548 |
| 11/11/2022 | 124,26 | 118,00 | -3,90% | 117,99 | 124,27 | 119,02 | 118,00 | 118,57 | 392 | 84.601.836 |
| 10/11/2022 | 128,00 | 122,79 | -4,07% | 120,76 | 128,00 | 122,77 | 120,61 | 123,87 | 151 | 29.244.993 |
| 9/11/2022 | 124,99 | 128,00 | +3,64% | 123,50 | 131,94 | 126,62 | 125,03 | 128,00 | 82 | 11.775.705 |
| 8/11/2022 | 124,56 | 123,51 | -0,84% | 123,33 | 124,60 | 124,00 | 123,51 | 124,81 | 63 | 11.680.911 |
| 7/11/2022 | 125,94 | 124,55 | -1,10% | 124,52 | 125,94 | 124,83 | 124,50 | 124,55 | 55 | 8.626.353 |
| 4/11/2022 | 126,24 | 125,94 | -0,25% | 125,00 | 126,25 | 125,72 | 124,50 | 125,90 | 88 | 5.569.750 |
| 3/11/2022 | 125,02 | 126,25 | +0,99% | 125,01 | 126,43 | 126,10 | 125,39 | 126,25 | 51 | 3.770.556 |
| 1/11/2022 | 126,28 | 125,01 | -2,18% | 123,78 | 126,28 | 124,60 | 125,02 | 126,23 | 155 | 19.077.110 |
| 31/10/2022 | 125,72 | 127,80 | +1,65% | 123,74 | 127,90 | 125,36 | 127,01 | 127,80 | 95 | 7.885.305 |
| 28/10/2022 | 126,40 | 125,72 | +0,58% | 125,00 | 126,40 | 125,69 | 125,00 | 125,72 | 82 | 5.769.530 |
| 27/10/2022 | 125,35 | 125,00 | -0,30% | 123,31 | 127,72 | 125,41 | 124,72 | 124,99 | 83 | 6.697.339 |
| 26/10/2022 | 124,57 | 125,37 | +0,80% | 123,98 | 135,00 | 125,92 | 125,37 | 125,44 | 110 | 17.351.963 |
| 25/10/2022 | 123,70 | 124,38 | +0,27% | 123,70 | 124,60 | 124,14 | 124,38 | 124,58 | 54 | 3.873.446 |
| 24/10/2022 | 124,12 | 124,04 | -0,07% | 123,95 | 126,65 | 124,57 | 124,05 | 124,57 | 89 | 11.050.136 |
| 21/10/2022 | 124,48 | 124,13 | +0,10% | 123,63 | 124,48 | 123,92 | 124,12 | 124,13 | 56 | 9.455.517 |
| 20/10/2022 | 124,18 | 124,00 | -0,10% | 123,72 | 124,49 | 124,26 | 123,86 | 124,38 | 51 | 3.355.214 |
| 19/10/2022 | 124,59 | 124,13 | -0,04% | 123,50 | 124,59 | 123,70 | 123,56 | 124,12 | 43 | 5.591.600 |
| 18/10/2022 | 124,24 | 124,18 | -0,05% | 123,12 | 124,58 | 124,02 | 123,52 | 124,19 | 50 | 4.923.958 |
| 17/10/2022 | 123,92 | 124,24 | +0,27% | 123,90 | 124,75 | 124,31 | 124,25 | 124,39 | 86 | 5.730.790 |
| 14/10/2022 | 123,84 | 123,90 | +0,07% | 123,28 | 123,90 | 123,65 | 123,85 | 123,90 | 49 | 4.538.169 |
| 13/10/2022 | 123,29 | 123,81 | +0,41% | 123,02 | 123,84 | 123,34 | 123,78 | 123,81 | 31 | 1.665.123 |
| 11/10/2022 | 123,96 | 123,30 | -0,02% | 122,21 | 123,96 | 123,13 | 123,21 | 123,30 | 59 | 5.233.127 |
| 10/10/2022 | 123,73 | 123,32 | -0,27% | 121,98 | 124,48 | 123,31 | 122,25 | 123,48 | 417 | 7.534.578 |
| 7/10/2022 | 124,27 | 123,65 | +0,59% | 123,50 | 124,30 | 124,16 | 123,46 | 123,65 | 53 | 8.803.376 |
| 6/10/2022 | 122,77 | 122,93 | +0,02% | 122,75 | 123,21 | 122,98 | 122,92 | 122,93 | 51 | 6.296.971 |
| 5/10/2022 | 122,75 | 122,90 | +0,12% | 122,75 | 123,60 | 123,13 | 122,90 | 123,19 | 38 | 1.662.256 |
| 4/10/2022 | 122,95 | 122,75 | -0,15% | 122,15 | 124,79 | 123,34 | 122,75 | 122,76 | 140 | 8.818.964 |
| 3/10/2022 | 121,18 | 122,94 | -1,25% | 121,18 | 124,55 | 122,61 | 122,94 | 122,95 | 241 | 4.708.498 |
| 30/9/2022 | 123,98 | 124,50 | +0,43% | 123,80 | 124,50 | 124,02 | 124,49 | 124,50 | 44 | 9.760.757 |
| 29/9/2022 | 122,98 | 123,97 | +1,41% | 122,36 | 123,99 | 123,70 | 123,27 | 123,97 | 61 | 21.833.214 |
| 28/9/2022 | 123,94 | 122,25 | -0,92% | 121,01 | 123,98 | 122,49 | 122,25 | 122,68 | 313 | 11.648.817 |
| 27/9/2022 | 123,00 | 123,38 | -0,10% | 122,41 | 124,00 | 123,06 | 123,38 | 123,98 | 47 | 5.882.331 |
| 26/9/2022 | 122,03 | 123,50 | +0,65% | 122,03 | 124,00 | 123,62 | 123,01 | 123,50 | 55 | 4.734.923 |
| 23/9/2022 | 121,13 | 122,70 | +1,30% | 120,49 | 123,98 | 122,77 | 122,69 | 123,96 | 167 | 6.249.086 |
| 22/9/2022 | 121,89 | 121,13 | -0,62% | 120,82 | 121,99 | 121,06 | 120,88 | 121,14 | 131 | 5.859.376 |
| 21/9/2022 | 121,88 | 121,89 | +0,02% | 119,40 | 121,99 | 121,42 | 121,89 | 121,99 | 62 | 2.756.240 |
| 20/9/2022 | 120,41 | 121,87 | +0,71% | 119,50 | 123,97 | 121,42 | 121,01 | 121,87 | 108 | 8.123.399 |
| 19/9/2022 | 119,30 | 121,01 | -2,39% | 119,30 | 123,92 | 121,19 | 121,01 | 121,99 | 140 | 16.457.854 |
| 16/9/2022 | 123,51 | 123,97 | +0,54% | 123,50 | 123,98 | 123,95 | 123,97 | 123,98 | 52 | 7.710.041 |
| 15/9/2022 | 123,97 | 123,30 | -0,51% | 123,01 | 123,97 | 123,66 | 123,30 | 123,84 | 78 | 6.492.521 |
| 14/9/2022 | 122,90 | 123,93 | +0,84% | 122,71 | 124,00 | 123,86 | 123,00 | 123,94 | 429 | 24.822.584 |
| 13/9/2022 | 123,49 | 122,90 | -0,45% | 122,06 | 124,00 | 122,93 | 122,90 | 122,96 | 75 | 10.314.594 |
| 12/9/2022 | 123,50 | 123,45 | -0,04% | 121,17 | 123,50 | 122,47 | 122,86 | 123,45 | 76 | 8.193.871 |
| 9/9/2022 | 122,99 | 123,50 | +0,79% | 120,51 | 124,00 | 123,72 | 122,96 | 123,50 | 102 | 55.219.515 |
| 8/9/2022 | 120,79 | 122,53 | +1,67% | 120,26 | 122,53 | 120,79 | 120,76 | 122,99 | 122 | 59.554.344 |
| 6/9/2022 | 120,90 | 120,52 | -0,31% | 119,99 | 120,90 | 120,33 | 120,51 | 120,52 | 68 | 7.893.756 |
| 5/9/2022 | 121,50 | 120,90 | -0,49% | 120,87 | 121,65 | 121,15 | 120,89 | 120,90 | 78 | 9.401.448 |
| 2/9/2022 | 122,86 | 121,49 | +0,07% | 121,40 | 122,86 | 121,75 | 121,40 | 121,45 | 60 | 9.095.282 |
| 1/9/2022 | 120,40 | 121,40 | +0,84% | 120,00 | 123,55 | 121,29 | 120,05 | 121,40 | 85 | 17.054.500 |
| 31/8/2022 | 120,49 | 120,39 | +0,33% | 119,99 | 120,49 | 120,28 | 120,31 | 120,39 | 74 | 10.320.195 |
| 30/8/2022 | 119,98 | 119,99 | +0,42% | 119,50 | 120,00 | 119,71 | 119,50 | 119,99 | 53 | 5.411.105 |
| 29/8/2022 | 119,10 | 119,49 | +0,33% | 119,01 | 119,61 | 119,27 | 119,04 | 119,50 | 104 | 8.957.902 |
| 26/8/2022 | 118,99 | 119,10 | +0,09% | 118,99 | 119,12 | 119,01 | 119,09 | 119,10 | 49 | 9.080.490 |
| 25/8/2022 | 119,50 | 118,99 | -0,43% | 118,89 | 119,60 | 119,09 | 118,97 | 118,99 | 52 | 9.384.841 |
| 24/8/2022 | 119,20 | 119,50 | +0,25% | 118,76 | 119,60 | 119,52 | 119,50 | 119,59 | 27 | 2.079.667 |
| 23/8/2022 | 119,00 | 119,20 | +0,17% | 118,60 | 119,20 | 119,00 | 119,14 | 119,20 | 61 | 10.579.270 |
| 22/8/2022 | 118,91 | 119,00 | +0,41% | 118,50 | 119,00 | 118,96 | 118,92 | 118,98 | 62 | 12.158.163 |
| 19/8/2022 | 121,49 | 118,51 | -0,41% | 118,39 | 121,49 | 119,15 | 118,51 | 118,98 | 153 | 7.089.825 |
| 18/8/2022 | 118,87 | 119,00 | +0,13% | 118,67 | 121,00 | 119,06 | 119,00 | 119,34 | 59 | 6.286.581 |
| 17/8/2022 | 118,84 | 118,85 | +0,32% | 118,67 | 118,85 | 118,78 | 118,67 | 118,85 | 70 | 24.088.643 |
| 16/8/2022 | 118,73 | 118,47 | +1,23% | 117,93 | 118,75 | 118,12 | 117,92 | 118,46 | 74 | 9.213.437 |
| 15/8/2022 | 117,00 | 117,03 | +0,11% | 116,95 | 118,01 | 117,30 | 117,01 | 117,77 | 123 | 19.496.032 |
| 12/8/2022 | 116,80 | 116,90 | +0,10% | 116,60 | 117,30 | 116,98 | 116,89 | 116,90 | 108 | 22.707.171 |
| 11/8/2022 | 116,50 | 116,78 | -0,18% | 116,50 | 116,80 | 116,52 | 116,52 | 116,74 | 51 | 8.459.456 |
| 10/8/2022 | 116,99 | 116,99 | 0,00% | 116,99 | 117,75 | 117,08 | 116,95 | 116,99 | 68 | 10.139.257 |
| 9/8/2022 | 117,98 | 116,99 | -0,02% | 116,86 | 117,98 | 117,00 | 116,89 | 116,98 | 54 | 13.444.184 |
| 8/8/2022 | 117,00 | 117,01 | +0,01% | 116,84 | 117,01 | 117,00 | 117,01 | 117,30 | 61 | 16.134.806 |
| 5/8/2022 | 116,99 | 117,00 | 0,00% | 116,85 | 117,00 | 116,99 | 116,99 | 117,00 | 24 | 1.134.840 |
| 4/8/2022 | 116,94 | 117,00 | -0,09% | 116,90 | 117,00 | 116,99 | 116,98 | 117,00 | 42 | 7.417.497 |
| 3/8/2022 | 117,41 | 117,10 | +0,09% | 116,62 | 117,41 | 117,15 | 116,94 | 117,14 | 41 | 3.420.917 |
| 2/8/2022 | 117,00 | 117,00 | 0,00% | 116,10 | 117,00 | 116,54 | 116,99 | 117,00 | 45 | 5.768.769 |
| 1/8/2022 | 116,01 | 117,00 | -0,26% | 116,01 | 119,16 | 117,15 | 117,00 | 117,23 | 85 | 5.681.952 |
| 29/7/2022 | 116,95 | 117,30 | +0,26% | 116,95 | 117,30 | 117,29 | 117,29 | 117,30 | 47 | 4.609.533 |
| 28/7/2022 | 117,00 | 117,00 | +0,02% | 116,95 | 117,00 | 116,99 | 116,95 | 117,00 | 40 | 4.387.408 |
| 27/7/2022 | 116,97 | 116,98 | +0,24% | 116,61 | 117,00 | 116,93 | 116,74 | 116,98 | 46 | 2.549.109 |
| 26/7/2022 | 116,68 | 116,70 | +0,07% | 116,55 | 116,70 | 116,65 | 116,65 | 116,70 | 48 | 1.749.799 |
| 25/7/2022 | 116,60 | 116,62 | +0,02% | 116,55 | 117,00 | 116,67 | 116,62 | 116,68 | 34 | 1.458.388 |
| 22/7/2022 | 116,99 | 116,60 | +0,08% | 116,59 | 116,99 | 116,65 | 116,55 | 116,69 | 56 | 4.117.989 |
| 21/7/2022 | 116,50 | 116,51 | +0,01% | 116,48 | 116,99 | 116,52 | 116,45 | 116,51 | 41 | 6.257.194 |
| 20/7/2022 | 116,40 | 116,50 | +0,09% | 116,40 | 116,90 | 116,50 | 116,41 | 116,50 | 77 | 3.879.576 |
| 19/7/2022 | 117,03 | 116,40 | +0,67% | 115,99 | 117,03 | 116,39 | 116,05 | 116,43 | 83 | 4.981.863 |
| 18/7/2022 | 117,25 | 115,63 | -1,38% | 113,73 | 117,30 | 116,28 | 115,68 | 116,96 | 172 | 10.651.443 |
| 15/7/2022 | 117,04 | 117,25 | +0,21% | 117,04 | 118,00 | 117,29 | 117,23 | 117,25 | 47 | 1.900.150 |
| 14/7/2022 | 118,00 | 117,01 | -0,08% | 117,01 | 118,00 | 117,27 | 117,04 | 117,27 | 60 | 3.694.238 |
| 13/7/2022 | 117,90 | 117,10 | -0,05% | 117,00 | 117,90 | 117,14 | 117,01 | 117,12 | 27 | 2.846.581 |
| 12/7/2022 | 117,17 | 117,16 | +0,01% | 117,05 | 117,99 | 117,43 | 117,15 | 117,40 | 42 | 2.090.386 |
| 11/7/2022 | 117,15 | 117,15 | +0,13% | 117,00 | 117,62 | 117,21 | 117,00 | 117,15 | 41 | 1.734.748 |
| 8/7/2022 | 117,30 | 117,00 | -0,09% | 116,86 | 117,41 | 117,06 | 116,91 | 117,00 | 59 | 7.796.686 |
| 7/7/2022 | 116,61 | 117,10 | +0,43% | 116,61 | 117,45 | 117,09 | 117,00 | 117,10 | 97 | 5.105.429 |
| 6/7/2022 | 117,48 | 116,60 | -0,34% | 116,59 | 117,48 | 116,96 | 116,59 | 117,13 | 43 | 2.175.604 |
| 5/7/2022 | 117,00 | 117,00 | -0,15% | 116,76 | 117,92 | 117,21 | 116,85 | 117,00 | 44 | 1.148.677 |
| 4/7/2022 | 117,00 | 117,17 | +0,40% | 116,71 | 117,18 | 116,88 | 116,89 | 117,17 | 57 | 6.674.105 |
| 1/7/2022 | 117,00 | 116,70 | -0,66% | 116,59 | 118,47 | 117,07 | 116,76 | 117,07 | 30 | 2.072.241 |
| 30/6/2022 | 119,08 | 117,48 | -1,63% | 116,00 | 119,09 | 117,14 | 116,02 | 117,49 | 213 | 37.848.770 |
| 29/6/2022 | 119,47 | 119,43 | +0,34% | 118,58 | 119,47 | 118,92 | 119,43 | 119,47 | 53 | 4.804.602 |
| 28/6/2022 | 119,02 | 119,02 | -0,39% | 118,51 | 119,02 | 118,92 | 118,56 | 119,02 | 61 | 2.735.283 |
| 27/6/2022 | 119,00 | 119,49 | +0,12% | 118,32 | 119,50 | 119,05 | 119,21 | 119,49 | 57 | 10.036.246 |
| 24/6/2022 | 118,30 | 119,35 | +0,89% | 118,30 | 119,43 | 118,86 | 119,35 | 119,36 | 57 | 3.672.951 |
| 23/6/2022 | 118,49 | 118,30 | -0,16% | 118,15 | 118,50 | 118,46 | 118,30 | 118,40 | 25 | 1.848.069 |
| 22/6/2022 | 118,42 | 118,49 | -0,42% | 117,99 | 118,99 | 118,47 | 118,15 | 118,49 | 79 | 4.537.771 |
| 21/6/2022 | 118,40 | 118,99 | +0,82% | 118,05 | 119,25 | 119,00 | 118,41 | 118,99 | 44 | 4.510.175 |
| 20/6/2022 | 118,00 | 118,02 | +0,23% | 117,77 | 118,96 | 118,05 | 118,02 | 118,40 | 52 | 2.550.045 |
| 17/6/2022 | 117,98 | 117,75 | +0,04% | 116,72 | 117,98 | 117,68 | 117,40 | 117,75 | 68 | 15.557.994 |
| 15/6/2022 | 119,00 | 117,70 | -1,23% | 117,50 | 119,00 | 117,95 | 117,72 | 117,75 | 116 | 7.384.023 |
| 14/6/2022 | 118,99 | 119,16 | +0,35% | 118,99 | 119,17 | 119,13 | 119,15 | 119,16 | 28 | 1.929.927 |
| 13/6/2022 | 118,80 | 118,75 | -0,05% | 118,01 | 118,81 | 118,71 | 118,15 | 118,76 | 50 | 7.776.038 |
| 10/6/2022 | 118,70 | 118,81 | +0,26% | 118,70 | 119,12 | 118,87 | 118,77 | 118,81 | 35 | 2.329.867 |
| 9/6/2022 | 119,25 | 118,50 | -0,63% | 118,13 | 119,25 | 118,87 | 118,22 | 118,50 | 81 | 7.584.060 |
| 8/6/2022 | 118,80 | 119,25 | +0,39% | 118,80 | 119,46 | 119,21 | 119,16 | 119,25 | 75 | 7.248.349 |
| 7/6/2022 | 118,99 | 118,79 | -0,17% | 118,79 | 118,99 | 118,83 | 118,71 | 118,80 | 37 | 1.960.838 |
| 6/6/2022 | 119,00 | 118,99 | 0,00% | 118,69 | 119,00 | 118,94 | 118,83 | 118,99 | 37 | 1.938.785 |
| 3/6/2022 | 118,91 | 118,99 | +0,10% | 118,32 | 119,18 | 118,97 | 118,95 | 118,99 | 43 | 3.021.970 |
| 2/6/2022 | 118,86 | 118,87 | -0,10% | 118,00 | 118,87 | 118,42 | 118,53 | 118,87 | 68 | 7.070.094 |
| 1/6/2022 | 119,80 | 118,99 | -0,75% | 118,54 | 119,80 | 119,24 | 118,81 | 119,00 | 46 | 7.357.651 |
| 31/5/2022 | 119,88 | 119,89 | +0,03% | 119,75 | 119,90 | 119,87 | 119,85 | 119,89 | 44 | 3.668.036 |
| 30/5/2022 | 119,46 | 119,86 | +0,33% | 119,46 | 119,87 | 119,67 | 119,80 | 119,86 | 39 | 2.979.917 |
| 27/5/2022 | 119,22 | 119,46 | +0,64% | 118,76 | 119,84 | 119,42 | 119,50 | 119,81 | 32 | 2.842.400 |
| 26/5/2022 | 119,40 | 118,70 | -0,25% | 118,50 | 119,40 | 118,66 | 118,66 | 118,70 | 60 | 4.307.525 |
| 25/5/2022 | 119,38 | 119,00 | +0,63% | 118,99 | 119,40 | 119,00 | 118,90 | 119,00 | 21 | 3.962.876 |
| 24/5/2022 | 118,16 | 118,26 | +0,19% | 118,16 | 119,36 | 118,85 | 118,32 | 119,00 | 50 | 2.258.188 |
| 23/5/2022 | 118,12 | 118,03 | -0,08% | 117,80 | 119,30 | 118,47 | 118,03 | 118,67 | 75 | 5.224.712 |
| 20/5/2022 | 117,11 | 118,12 | +0,10% | 117,11 | 119,39 | 118,02 | 117,12 | 118,12 | 94 | 4.591.197 |
| 19/5/2022 | 117,97 | 118,00 | +0,13% | 117,54 | 118,95 | 118,08 | 118,00 | 118,29 | 50 | 2.397.034 |
| 18/5/2022 | 117,91 | 117,85 | -0,05% | 117,53 | 119,16 | 118,23 | 117,90 | 117,98 | 55 | 2.672.188 |
| 17/5/2022 | 118,00 | 117,91 | -0,08% | 116,57 | 119,49 | 117,98 | 117,90 | 118,89 | 62 | 17.933.772 |
| 16/5/2022 | 116,98 | 118,00 | +0,85% | 116,01 | 118,45 | 117,80 | 117,85 | 118,01 | 56 | 3.145.399 |
| 13/5/2022 | 117,51 | 117,00 | +0,04% | 116,99 | 117,86 | 117,29 | 116,99 | 117,31 | 94 | 8.937.777 |
| 12/5/2022 | 117,83 | 116,95 | +0,20% | 115,98 | 117,83 | 116,43 | 116,50 | 116,85 | 49 | 3.528.078 |
| 11/5/2022 | 117,71 | 116,72 | -0,84% | 116,00 | 119,02 | 116,97 | 116,72 | 117,50 | 104 | 7.018.792 |
| 10/5/2022 | 118,01 | 117,71 | -0,29% | 117,71 | 119,69 | 118,50 | 117,71 | 118,61 | 56 | 8.852.400 |
| 9/5/2022 | 118,99 | 118,05 | +0,22% | 117,77 | 118,99 | 117,99 | 117,78 | 118,87 | 42 | 4.920.310 |
| 6/5/2022 | 118,00 | 117,79 | 0,00% | 117,50 | 118,00 | 117,68 | 117,18 | 117,80 | 41 | 3.412.788 |
| 5/5/2022 | 117,99 | 117,79 | +0,25% | 117,79 | 118,00 | 117,91 | 117,79 | 117,85 | 41 | 4.469.060 |
| 4/5/2022 | 118,01 | 117,50 | -0,42% | 117,50 | 118,83 | 117,86 | 117,50 | 117,99 | 41 | 5.645.759 |
| 3/5/2022 | 118,00 | 118,00 | 0,00% | 117,91 | 119,00 | 118,16 | 117,91 | 118,00 | 57 | 3.485.987 |
| 2/5/2022 | 119,95 | 118,00 | -0,42% | 118,00 | 119,95 | 118,19 | 117,76 | 118,00 | 41 | 5.744.354 |
| 29/4/2022 | 119,64 | 118,50 | -0,52% | 118,21 | 119,93 | 118,53 | 118,23 | 118,50 | 89 | 13.026.702 |
| 28/4/2022 | 119,00 | 119,12 | +0,10% | 119,00 | 119,34 | 119,14 | 119,12 | 119,45 | 15 | 762.559 |
| 27/4/2022 | 119,00 | 119,00 | -0,01% | 118,75 | 119,00 | 118,95 | 118,81 | 119,00 | 35 | 4.187.068 |
| 26/4/2022 | 118,52 | 119,01 | +0,01% | 118,06 | 123,00 | 119,72 | 119,00 | 119,01 | 76 | 18.306.294 |
| 25/4/2022 | 119,03 | 119,00 | -0,02% | 118,07 | 119,03 | 118,96 | 118,81 | 119,00 | 50 | 5.639.026 |
| 22/4/2022 | 119,00 | 119,02 | +0,02% | 118,00 | 119,03 | 118,79 | 119,01 | 119,02 | 75 | 6.046.632 |
| 20/4/2022 | 119,25 | 119,00 | 0,00% | 118,63 | 119,25 | 118,97 | 119,01 | 119,23 | 144 | 10.398.409 |
| 19/4/2022 | 118,97 | 119,00 | -0,02% | 118,95 | 119,00 | 118,99 | 118,80 | 119,00 | 43 | 4.700.204 |
| 18/4/2022 | 118,80 | 119,02 | +0,18% | 118,02 | 119,91 | 119,00 | 118,60 | 119,02 | 91 | 39.117.141 |
| 14/4/2022 | 118,71 | 118,81 | +0,10% | 118,69 | 124,00 | 119,85 | 118,82 | 119,29 | 85 | 6.412.283 |
| 13/4/2022 | 119,49 | 118,69 | +0,58% | 118,46 | 119,49 | 118,69 | 118,41 | 118,47 | 68 | 3.513.470 |
| 12/4/2022 | 119,51 | 118,00 | -1,26% | 118,00 | 119,52 | 118,99 | 118,00 | 118,95 | 54 | 16.742.533 |
| 11/4/2022 | 119,00 | 119,50 | +0,42% | 119,00 | 119,90 | 119,47 | 119,51 | 119,85 | 62 | 11.792.273 |
| 8/4/2022 | 119,00 | 119,00 | 0,00% | 118,55 | 119,00 | 118,93 | 118,97 | 119,00 | 49 | 3.365.889 |
| 7/4/2022 | 119,00 | 119,00 | 0,00% | 118,50 | 119,00 | 118,91 | 118,92 | 119,00 | 40 | 6.421.346 |
| 6/4/2022 | 118,98 | 119,00 | +0,01% | 118,50 | 119,00 | 118,81 | 118,80 | 118,99 | 47 | 3.659.511 |
| 5/4/2022 | 118,99 | 118,99 | +0,41% | 118,98 | 119,00 | 118,99 | 118,98 | 119,00 | 24 | 2.713.193 |
| 4/4/2022 | 119,16 | 118,51 | -1,21% | 118,51 | 119,16 | 119,12 | 118,52 | 119,13 | 47 | 5.884.849 |
| 1/4/2022 | 118,11 | 119,96 | +0,38% | 118,11 | 120,00 | 119,68 | 119,13 | 119,96 | 48 | 2.274.018 |
| 31/3/2022 | 119,26 | 119,51 | +0,24% | 119,20 | 120,00 | 119,60 | 119,50 | 119,93 | 81 | 10.788.051 |
| 30/3/2022 | 120,00 | 119,22 | -0,65% | 119,20 | 121,12 | 119,62 | 119,22 | 119,49 | 90 | 4.892.470 |
| 29/3/2022 | 118,76 | 120,00 | +1,04% | 118,76 | 122,42 | 119,51 | 119,29 | 120,09 | 57 | 2.796.736 |
| 28/3/2022 | 119,04 | 118,76 | -0,24% | 118,76 | 119,05 | 119,00 | 118,77 | 118,99 | 33 | 3.534.524 |
| 25/3/2022 | 119,05 | 119,05 | +0,01% | 119,04 | 119,05 | 119,04 | 119,04 | 119,05 | 39 | 4.678.603 |
| 24/3/2022 | 119,00 | 119,04 | +0,03% | 118,40 | 120,00 | 119,22 | 119,01 | 119,04 | 38 | 3.719.936 |
| 23/3/2022 | 119,34 | 119,00 | -0,29% | 118,02 | 119,98 | 118,77 | 118,77 | 119,00 | 69 | 3.551.377 |
| 22/3/2022 | 120,00 | 119,35 | +0,93% | 119,00 | 120,00 | 119,56 | 119,31 | 119,75 | 65 | 3.610.751 |
| 21/3/2022 | 119,08 | 118,25 | -1,46% | 118,10 | 119,20 | 119,09 | 118,30 | 119,28 | 97 | 20.341.834 |
| 18/3/2022 | 120,05 | 120,00 | -0,07% | 120,00 | 120,05 | 120,04 | 119,90 | 120,05 | 52 | 5.029.996 |
| 17/3/2022 | 119,12 | 120,08 | -1,31% | 118,00 | 122,88 | 119,78 | 120,07 | 120,08 | 127 | 18.483.556 |
| 16/3/2022 | 124,00 | 121,67 | -1,88% | 119,01 | 124,03 | 121,51 | 121,67 | 122,97 | 767 | 25.104.150 |
| 15/3/2022 | 124,99 | 124,00 | -0,19% | 123,60 | 124,99 | 124,52 | 124,06 | 124,97 | 41 | 3.511.564 |
| 14/3/2022 | 124,99 | 124,23 | -0,54% | 123,00 | 125,00 | 123,43 | 123,60 | 124,23 | 54 | 7.801.082 |
| 11/3/2022 | 124,78 | 124,90 | +0,10% | 120,80 | 125,00 | 124,70 | 124,83 | 124,90 | 54 | 7.569.794 |
| 10/3/2022 | 123,93 | 124,78 | +0,69% | 123,92 | 124,90 | 124,43 | 124,10 | 124,79 | 24 | 4.529.423 |
| 9/3/2022 | 123,91 | 123,93 | +0,02% | 120,81 | 123,94 | 123,06 | 123,30 | 123,93 | 14 | 1.501.387 |
| 8/3/2022 | 124,70 | 123,91 | -0,63% | 123,91 | 124,70 | 124,67 | 123,90 | 124,67 | 10 | 822.840 |
| 7/3/2022 | 124,93 | 124,70 | -0,18% | 120,22 | 125,00 | 124,14 | 124,70 | 124,99 | 41 | 2.607.061 |
| 4/3/2022 | 125,17 | 124,93 | -0,19% | 124,26 | 125,18 | 124,94 | 124,30 | 124,95 | 21 | 1.836.705 |
| 3/3/2022 | 125,34 | 125,17 | +0,53% | 124,51 | 125,34 | 124,98 | 124,52 | 125,17 | 21 | 4.399.577 |
| 2/3/2022 | 123,03 | 124,51 | -0,19% | 123,03 | 125,45 | 123,34 | 123,06 | 124,51 | 33 | 2.664.145 |
| 25/2/2022 | 124,50 | 124,75 | +1,41% | 123,02 | 124,79 | 124,60 | 124,41 | 124,76 | 50 | 7.414.025 |
| 24/2/2022 | 124,72 | 123,01 | -1,37% | 121,22 | 124,77 | 124,14 | 122,00 | 123,99 | 34 | 1.402.797 |
| 23/2/2022 | 124,75 | 124,72 | -0,06% | 123,01 | 124,79 | 124,46 | 124,49 | 124,70 | 35 | 3.298.401 |
| 22/2/2022 | 124,51 | 124,79 | +0,23% | 122,10 | 124,79 | 123,80 | 123,86 | 124,79 | 47 | 6.128.291 |
| 21/2/2022 | 124,79 | 124,50 | -0,23% | 124,00 | 124,79 | 124,67 | 123,53 | 124,47 | 34 | 2.680.517 |
| 18/2/2022 | 124,32 | 124,79 | +0,37% | 124,32 | 126,50 | 124,85 | 0,00 | 0,00 | 40 | 5.842.986 |
| 17/2/2022 | 124,46 | 124,33 | +0,27% | 124,33 | 124,48 | 124,35 | 124,33 | 124,45 | 29 | 5.645.563 |
| 16/2/2022 | 124,46 | 124,00 | +0,04% | 123,96 | 124,47 | 124,07 | 123,95 | 124,00 | 21 | 1.277.966 |
| 15/2/2022 | 123,40 | 123,95 | +0,45% | 123,32 | 124,49 | 123,72 | 123,80 | 123,95 | 44 | 2.326.020 |
| 14/2/2022 | 124,30 | 123,40 | -0,72% | 122,51 | 124,30 | 123,24 | 122,65 | 123,36 | 55 | 6.248.443 |
| 11/2/2022 | 123,89 | 124,29 | +0,31% | 122,50 | 124,29 | 123,41 | 123,86 | 124,29 | 23 | 1.382.261 |
| 10/2/2022 | 122,00 | 123,90 | 0,00% | 122,00 | 123,90 | 123,02 | 123,25 | 123,88 | 42 | 2.632.733 |
| 9/2/2022 | 124,30 | 123,90 | -0,48% | 123,46 | 124,50 | 124,15 | 123,57 | 123,90 | 35 | 1.514.694 |
| 8/2/2022 | 124,39 | 124,50 | +0,08% | 122,28 | 124,50 | 124,20 | 124,49 | 124,50 | 30 | 2.918.722 |
| 7/2/2022 | 124,10 | 124,40 | -0,08% | 124,07 | 124,40 | 124,10 | 124,09 | 124,40 | 27 | 2.531.838 |
| 4/2/2022 | 124,14 | 124,50 | +0,29% | 122,01 | 124,50 | 123,94 | 124,05 | 124,50 | 35 | 2.404.526 |
| 3/2/2022 | 120,02 | 124,14 | +3,44% | 120,01 | 126,47 | 121,95 | 124,14 | 124,16 | 81 | 3.817.298 |
| 2/2/2022 | 126,40 | 120,01 | -5,06% | 117,03 | 126,89 | 120,89 | 120,00 | 120,01 | 58 | 6.165.590 |
| 1/2/2022 | 124,70 | 126,40 | +0,31% | 124,70 | 126,49 | 125,78 | 126,40 | 126,49 | 18 | 817.604 |
| 31/1/2022 | 126,86 | 126,01 | -0,71% | 125,25 | 126,86 | 125,58 | 125,55 | 126,01 | 27 | 3.541.409 |
| 28/1/2022 | 127,00 | 126,91 | -0,47% | 126,28 | 127,81 | 127,36 | 126,90 | 127,50 | 29 | 2.241.617 |
| 27/1/2022 | 127,99 | 127,51 | -0,19% | 126,00 | 128,00 | 127,84 | 125,56 | 127,51 | 72 | 7.146.425 |
| 26/1/2022 | 126,01 | 127,75 | +0,20% | 125,25 | 128,00 | 127,65 | 127,75 | 127,98 | 37 | 4.697.707 |
| 25/1/2022 | 127,80 | 127,49 | +0,46% | 126,54 | 127,84 | 127,39 | 126,01 | 127,50 | 36 | 1.363.099 |
| 24/1/2022 | 127,95 | 126,90 | -0,82% | 126,89 | 127,95 | 127,01 | 126,45 | 126,90 | 18 | 2.997.625 |