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: 4 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
FPAB11 - FII A BRANCA - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 197,98 | 184,01 | -7,06% | 184,01 | 197,98 | 190,99 | 184,20 | 195,00 | 2 | 38.199 |
| 20/1/2025 | 197,98 | 197,98 | +8,32% | 197,98 | 197,98 | 197,98 | 183,00 | 194,00 | 1 | 19.798 |
| 17/1/2025 | 183,00 | 182,78 | 0,00% | 182,78 | 183,00 | 182,81 | 182,78 | 193,98 | 2 | 804.364 |
| 16/1/2025 | 182,78 | 182,78 | -0,12% | 182,78 | 182,78 | 182,78 | 182,16 | 182,78 | 4 | 329.004 |
| 15/1/2025 | 182,78 | 183,00 | -1,08% | 182,78 | 183,00 | 182,95 | 182,80 | 183,00 | 3 | 1.628.260 |
| 14/1/2025 | 193,38 | 185,00 | +1,56% | 185,00 | 193,98 | 188,92 | 190,00 | 193,00 | 7 | 415.627 |
| 13/1/2025 | 194,01 | 182,16 | -6,10% | 182,16 | 194,01 | 183,79 | 182,16 | 223,99 | 12 | 1.066.003 |
| 10/1/2025 | 194,01 | 194,00 | +0,51% | 194,00 | 194,01 | 194,00 | 193,00 | 194,01 | 2 | 174.603 |
| 9/1/2025 | 193,01 | 193,01 | -2,52% | 193,01 | 193,01 | 193,01 | 193,00 | 193,01 | 3 | 675.535 |
| 6/1/2025 | 198,00 | 198,00 | +1,02% | 198,00 | 198,00 | 198,00 | 198,00 | 202,50 | 1 | 99.000 |
| 2/1/2025 | 196,00 | 196,00 | -0,01% | 196,00 | 196,01 | 196,00 | 194,01 | 196,00 | 6 | 529.206 |
| 27/12/2024 | 196,01 | 196,01 | 0,00% | 196,01 | 196,01 | 196,01 | 196,00 | 202,50 | 1 | 19.601 |
| 26/12/2024 | 200,00 | 196,01 | -2,00% | 196,00 | 200,00 | 196,28 | 196,00 | 202,50 | 7 | 314.050 |
| 23/12/2024 | 200,00 | 200,00 | +0,50% | 200,00 | 200,00 | 200,00 | 196,11 | 202,50 | 6 | 10.740.000 |
| 20/12/2024 | 199,00 | 199,00 | +1,53% | 199,00 | 199,00 | 199,00 | 197,01 | 199,00 | 1 | 398.000 |
| 19/12/2024 | 203,99 | 196,00 | -3,92% | 196,00 | 203,99 | 197,69 | 196,10 | 203,99 | 12 | 1.166.399 |
| 13/12/2024 | 197,07 | 204,00 | +3,48% | 197,07 | 204,00 | 201,51 | 197,05 | 204,00 | 7 | 282.121 |
| 12/12/2024 | 196,00 | 197,14 | +0,58% | 196,00 | 197,21 | 196,50 | 196,00 | 197,07 | 5 | 550.226 |
| 11/12/2024 | 198,00 | 196,00 | -1,01% | 196,00 | 198,10 | 197,25 | 196,00 | 200,00 | 6 | 473.410 |
| 10/12/2024 | 202,03 | 198,00 | -2,34% | 198,00 | 202,03 | 200,59 | 198,00 | 200,00 | 7 | 341.007 |
| 9/12/2024 | 206,00 | 202,75 | -0,61% | 202,75 | 206,00 | 204,79 | 200,01 | 204,00 | 3 | 225.275 |
| 6/12/2024 | 204,00 | 204,00 | -0,49% | 204,00 | 204,00 | 204,00 | 202,01 | 205,00 | 2 | 102.000 |
| 5/12/2024 | 204,00 | 205,00 | -0,49% | 202,00 | 205,00 | 202,81 | 200,00 | 205,00 | 4 | 324.500 |
| 4/12/2024 | 206,00 | 206,00 | +0,97% | 206,00 | 206,00 | 206,00 | 204,01 | 206,00 | 2 | 103.000 |
| 3/12/2024 | 204,02 | 204,02 | -5,11% | 204,02 | 204,02 | 204,02 | 204,00 | 225,00 | 3 | 306.030 |
| 2/12/2024 | 231,50 | 215,00 | -6,52% | 214,99 | 231,50 | 215,36 | 202,01 | 230,00 | 5 | 969.146 |
| 29/11/2024 | 230,98 | 230,00 | -0,64% | 199,00 | 230,98 | 214,56 | 201,01 | 231,50 | 176 | 11.543.758 |
| 28/11/2024 | 231,49 | 231,49 | -0,33% | 231,49 | 231,49 | 231,49 | 210,00 | 229,99 | 1 | 23.149 |
| 25/11/2024 | 232,25 | 232,25 | 0,00% | 232,25 | 232,25 | 232,25 | 210,00 | 230,00 | 1 | 23.225 |
| 22/11/2024 | 232,30 | 232,25 | +0,98% | 232,25 | 232,30 | 232,26 | 203,01 | 232,25 | 2 | 92.905 |
| 21/11/2024 | 202,00 | 230,00 | +5,03% | 202,00 | 230,00 | 221,22 | 202,20 | 230,00 | 49 | 9.402.234 |
| 19/11/2024 | 207,99 | 218,98 | -0,41% | 207,99 | 218,98 | 209,38 | 202,00 | 218,99 | 4 | 314.079 |
| 18/11/2024 | 219,89 | 219,89 | -0,01% | 219,89 | 219,89 | 219,89 | 200,00 | 218,99 | 1 | 21.989 |
| 14/11/2024 | 219,93 | 219,91 | -0,02% | 219,91 | 219,93 | 219,92 | 199,00 | 219,91 | 2 | 43.984 |
| 12/11/2024 | 226,67 | 219,95 | -4,37% | 195,00 | 226,67 | 203,43 | 197,60 | 219,95 | 308 | 24.676.507 |
| 11/11/2024 | 230,00 | 230,00 | -0,44% | 230,00 | 230,00 | 230,00 | 226,67 | 230,00 | 4 | 253.000 |
| 7/11/2024 | 231,01 | 231,01 | -1,28% | 231,01 | 231,01 | 231,01 | 231,00 | 234,00 | 1 | 69.303 |
| 5/11/2024 | 234,00 | 234,00 | -0,18% | 234,00 | 234,00 | 234,00 | 229,00 | 234,00 | 1 | 6.856.200 |
| 4/11/2024 | 234,45 | 234,43 | -0,24% | 234,43 | 234,45 | 234,43 | 228,00 | 234,43 | 223 | 10.455.884 |
| 31/10/2024 | 234,97 | 235,00 | 0,00% | 234,97 | 235,00 | 234,99 | 226,02 | 235,00 | 9 | 18.094.976 |
| 30/10/2024 | 234,99 | 235,00 | +4,44% | 234,99 | 235,00 | 234,99 | 225,03 | 235,00 | 3 | 2.349.996 |
| 29/10/2024 | 225,01 | 225,01 | +0,45% | 225,01 | 225,01 | 225,01 | 225,00 | 234,99 | 1 | 22.501 |
| 28/10/2024 | 227,36 | 224,01 | -1,75% | 224,00 | 227,36 | 225,52 | 224,00 | 239,00 | 4 | 248.073 |
| 25/10/2024 | 230,01 | 228,00 | -1,72% | 228,00 | 230,01 | 229,20 | 228,00 | 235,00 | 4 | 229.204 |
| 24/10/2024 | 234,99 | 232,00 | +1,75% | 232,00 | 235,00 | 233,49 | 230,00 | 234,99 | 3 | 233.496 |
| 22/10/2024 | 234,99 | 228,00 | -0,87% | 228,00 | 235,00 | 231,00 | 228,00 | 235,00 | 12 | 577.502 |
| 18/10/2024 | 230,00 | 230,00 | +0,88% | 230,00 | 230,00 | 230,00 | 230,00 | 235,00 | 1 | 92.000 |
| 17/10/2024 | 228,00 | 228,00 | -0,12% | 228,00 | 228,00 | 228,00 | 228,00 | 235,00 | 1 | 45.600 |
| 16/10/2024 | 228,28 | 228,28 | -0,75% | 228,28 | 228,28 | 228,28 | 226,00 | 235,00 | 3 | 136.968 |
| 15/10/2024 | 239,51 | 230,01 | 0,00% | 230,01 | 239,51 | 237,13 | 230,00 | 239,51 | 3 | 94.853 |
| 11/10/2024 | 230,00 | 230,00 | -4,16% | 230,00 | 240,00 | 235,43 | 230,00 | 250,00 | 17 | 2.848.794 |
| 10/10/2024 | 239,99 | 239,99 | 0,00% | 239,99 | 239,99 | 239,99 | 230,00 | 239,98 | 1 | 71.997 |
| 9/10/2024 | 235,38 | 239,99 | +4,35% | 235,38 | 240,00 | 239,65 | 204,01 | 239,99 | 15 | 1.294.157 |
| 8/10/2024 | 228,01 | 229,99 | +1,23% | 225,00 | 229,99 | 226,76 | 216,01 | 240,00 | 4 | 294.800 |
| 7/10/2024 | 237,00 | 227,19 | -5,33% | 211,01 | 252,96 | 227,25 | 214,05 | 240,00 | 70 | 3.772.511 |
| 4/10/2024 | 225,01 | 239,99 | +7,12% | 213,00 | 240,00 | 220,13 | 200,07 | 239,99 | 90 | 356.508.469 |
| 3/10/2024 | 225,61 | 224,03 | -2,59% | 224,00 | 225,61 | 224,67 | 224,03 | 228,41 | 7 | 606.635 |
| 2/10/2024 | 229,21 | 229,99 | +0,43% | 229,21 | 230,00 | 229,57 | 225,01 | 230,00 | 4 | 252.529 |
| 1/10/2024 | 239,00 | 229,00 | -5,37% | 229,00 | 239,00 | 229,23 | 224,01 | 239,99 | 4 | 985.707 |
| 30/9/2024 | 224,00 | 242,00 | +7,08% | 224,00 | 250,00 | 243,80 | 223,10 | 253,00 | 24 | 12.873.154 |
| 26/9/2024 | 226,01 | 226,00 | +1,80% | 226,00 | 226,01 | 226,00 | 226,00 | 236,99 | 3 | 226.002 |
| 24/9/2024 | 234,01 | 222,00 | -4,31% | 222,00 | 234,99 | 228,27 | 222,00 | 232,00 | 17 | 2.077.315 |
| 23/9/2024 | 234,17 | 232,00 | -2,12% | 232,00 | 234,17 | 233,10 | 232,00 | 236,99 | 5 | 233.104 |
| 20/9/2024 | 237,03 | 237,03 | -1,24% | 237,03 | 237,03 | 237,03 | 232,00 | 240,99 | 1 | 23.703 |
| 19/9/2024 | 234,02 | 240,00 | 0,00% | 230,05 | 240,99 | 238,29 | 230,01 | 253,00 | 25 | 6.195.590 |
| 18/9/2024 | 234,00 | 240,00 | +2,56% | 230,00 | 240,00 | 236,05 | 230,01 | 240,00 | 28 | 6.987.096 |
| 17/9/2024 | 235,05 | 234,00 | -0,43% | 234,00 | 235,05 | 234,52 | 232,00 | 235,00 | 4 | 422.145 |
| 16/9/2024 | 239,99 | 235,00 | -2,08% | 235,00 | 239,99 | 235,34 | 232,00 | 235,00 | 4 | 823.701 |
| 13/9/2024 | 240,00 | 240,00 | 0,00% | 240,00 | 240,00 | 240,00 | 235,00 | 239,95 | 2 | 48.000 |
| 12/9/2024 | 235,00 | 240,00 | -0,02% | 232,67 | 241,28 | 238,12 | 228,05 | 241,00 | 19 | 7.167.585 |
| 11/9/2024 | 233,94 | 240,05 | +0,02% | 227,00 | 240,05 | 229,45 | 226,00 | 240,05 | 4 | 252.397 |
| 10/9/2024 | 224,01 | 240,00 | +1,27% | 224,01 | 240,00 | 234,56 | 227,00 | 249,08 | 15 | 3.518.540 |
| 9/9/2024 | 237,00 | 237,00 | -5,19% | 237,00 | 237,00 | 237,00 | 222,00 | 249,08 | 6 | 1.682.700 |
| 4/9/2024 | 239,00 | 249,98 | +4,59% | 230,00 | 249,98 | 239,61 | 230,00 | 258,40 | 9 | 2.324.298 |
| 30/8/2024 | 234,00 | 239,00 | -0,41% | 234,00 | 239,00 | 234,50 | 234,00 | 239,00 | 2 | 234.500 |
| 28/8/2024 | 232,01 | 239,99 | 0,00% | 230,00 | 240,00 | 236,22 | 228,00 | 244,55 | 35 | 13.677.249 |
| 21/8/2024 | 239,99 | 239,99 | 0,00% | 239,99 | 239,99 | 239,99 | 224,00 | 240,00 | 3 | 839.965 |
| 19/8/2024 | 228,64 | 240,00 | +4,51% | 228,64 | 240,01 | 237,87 | 234,83 | 239,80 | 17 | 23.858.955 |
| 15/8/2024 | 226,63 | 229,65 | +1,31% | 226,63 | 229,65 | 228,14 | 212,01 | 230,00 | 2 | 45.628 |
| 14/8/2024 | 226,68 | 226,68 | -1,44% | 226,68 | 226,68 | 226,68 | 216,01 | 230,00 | 1 | 22.668 |
| 13/8/2024 | 225,99 | 230,00 | +0,53% | 225,99 | 230,00 | 229,95 | 218,45 | 230,78 | 7 | 3.403.328 |
| 12/8/2024 | 228,79 | 228,79 | 0,00% | 228,79 | 228,79 | 228,79 | 206,01 | 230,00 | 1 | 22.879 |
| 9/8/2024 | 228,78 | 228,78 | -0,53% | 228,78 | 228,78 | 228,78 | 218,00 | 230,00 | 2 | 68.634 |
| 7/8/2024 | 216,01 | 230,00 | 0,00% | 216,00 | 230,00 | 229,55 | 230,00 | 231,00 | 31 | 81.238.920 |
| 1/8/2024 | 226,03 | 230,00 | -1,71% | 220,00 | 230,00 | 220,91 | 230,00 | 234,00 | 9 | 16.568.618 |
| 31/7/2024 | 233,99 | 233,99 | +3,53% | 233,99 | 233,99 | 233,99 | 233,99 | 234,00 | 1 | 23.399 |
| 26/7/2024 | 226,01 | 226,01 | +0,23% | 225,00 | 226,01 | 225,65 | 225,00 | 234,00 | 6 | 925.204 |
| 22/7/2024 | 230,01 | 225,49 | -1,97% | 225,49 | 230,01 | 228,50 | 222,00 | 230,00 | 2 | 68.551 |
| 18/7/2024 | 230,25 | 230,01 | +5,03% | 219,00 | 230,25 | 226,83 | 219,00 | 230,25 | 21 | 2.858.137 |
| 17/7/2024 | 221,00 | 219,00 | 0,00% | 219,00 | 230,00 | 229,03 | 219,00 | 220,01 | 128 | 41.707.241 |
| 15/7/2024 | 233,50 | 219,00 | +0,45% | 219,00 | 233,50 | 222,05 | 219,00 | 220,00 | 7 | 199.849 |
| 12/7/2024 | 230,00 | 218,02 | -5,21% | 218,02 | 230,00 | 224,01 | 218,03 | 230,00 | 2 | 44.802 |
| 11/7/2024 | 222,99 | 230,00 | 0,00% | 222,99 | 230,01 | 229,86 | 218,99 | 229,99 | 20 | 13.929.927 |
| 10/7/2024 | 218,01 | 230,00 | +2,22% | 218,00 | 230,00 | 227,71 | 230,00 | 237,00 | 10 | 7.764.911 |
| 9/7/2024 | 225,00 | 225,00 | -1,00% | 225,00 | 225,00 | 225,00 | 218,00 | 225,00 | 2 | 1.327.500 |
| 8/7/2024 | 229,99 | 227,27 | -1,19% | 220,00 | 230,00 | 220,19 | 218,00 | 227,00 | 5 | 5.064.453 |
| 5/7/2024 | 227,98 | 230,00 | +0,88% | 218,00 | 230,00 | 226,95 | 218,00 | 230,95 | 23 | 40.102.738 |
| 4/7/2024 | 228,00 | 228,00 | 0,00% | 228,00 | 228,00 | 228,00 | 227,00 | 227,98 | 2 | 68.400 |
| 3/7/2024 | 228,00 | 227,99 | +0,44% | 227,99 | 228,00 | 227,99 | 227,10 | 228,00 | 4 | 4.559.900 |
| 2/7/2024 | 228,41 | 227,00 | 0,00% | 227,00 | 228,47 | 228,04 | 227,00 | 227,01 | 27 | 4.788.923 |
| 1/7/2024 | 230,00 | 227,01 | -1,30% | 227,01 | 230,00 | 227,21 | 227,01 | 230,93 | 17 | 2.272.115 |
| 27/6/2024 | 230,00 | 230,00 | +1,32% | 230,00 | 230,00 | 230,00 | 227,01 | 230,95 | 2 | 92.000 |
| 26/6/2024 | 226,99 | 227,00 | 0,00% | 225,00 | 227,00 | 226,49 | 226,00 | 229,99 | 6 | 634.190 |
| 25/6/2024 | 224,99 | 226,99 | +3,17% | 224,99 | 226,99 | 225,03 | 225,00 | 226,90 | 8 | 1.327.698 |
| 24/6/2024 | 220,01 | 220,01 | 0,00% | 220,01 | 220,01 | 220,01 | 200,00 | 220,01 | 3 | 66.003 |
| 21/6/2024 | 216,25 | 220,00 | +1,85% | 216,25 | 220,01 | 217,32 | 220,00 | 220,01 | 9 | 543.303 |
| 19/6/2024 | 216,00 | 216,00 | 0,00% | 216,00 | 216,00 | 216,00 | 216,00 | 216,58 | 7 | 14.601.600 |
| 18/6/2024 | 214,99 | 216,00 | +0,47% | 205,00 | 216,00 | 215,40 | 216,00 | 216,58 | 12 | 15.250.617 |
| 17/6/2024 | 214,99 | 214,99 | 0,00% | 214,99 | 214,99 | 214,99 | 205,00 | 214,99 | 2 | 300.986 |
| 14/6/2024 | 214,99 | 214,99 | 0,00% | 214,99 | 214,99 | 214,99 | 194,01 | 214,99 | 3 | 64.497 |
| 13/6/2024 | 205,00 | 214,99 | +4,87% | 205,00 | 216,70 | 215,56 | 204,99 | 214,99 | 9 | 8.536.273 |
| 10/6/2024 | 205,00 | 205,00 | +2,50% | 205,00 | 205,00 | 205,00 | 205,00 | 210,00 | 3 | 225.500 |
| 7/6/2024 | 200,00 | 200,00 | -2,44% | 200,00 | 200,00 | 200,00 | 205,00 | 210,00 | 1 | 120.000 |
| 6/6/2024 | 200,19 | 205,00 | +2,50% | 200,19 | 205,00 | 203,51 | 200,00 | 210,00 | 10 | 325.620 |
| 5/6/2024 | 200,00 | 200,00 | -0,01% | 200,00 | 200,00 | 200,00 | 200,00 | 219,94 | 1 | 20.000 |
| 4/6/2024 | 200,00 | 200,02 | +0,01% | 200,00 | 200,02 | 200,00 | 200,00 | 219,94 | 3 | 400.014 |
| 3/6/2024 | 200,00 | 200,00 | 0,00% | 200,00 | 200,00 | 200,00 | 191,01 | 205,99 | 1 | 20.000 |
| 31/5/2024 | 206,00 | 200,00 | -2,91% | 192,00 | 206,00 | 199,00 | 200,00 | 205,99 | 25 | 10.407.846 |
| 29/5/2024 | 206,00 | 206,00 | +0,49% | 206,00 | 206,00 | 206,00 | 206,00 | 219,95 | 3 | 267.800 |
| 28/5/2024 | 205,00 | 205,00 | 0,00% | 205,00 | 205,00 | 205,00 | 202,00 | 219,95 | 2 | 2.070.500 |
| 27/5/2024 | 200,00 | 205,00 | +0,99% | 200,00 | 205,00 | 203,41 | 194,00 | 210,00 | 5 | 1.484.917 |
| 24/5/2024 | 203,00 | 203,00 | 0,00% | 203,00 | 203,00 | 203,00 | 193,00 | 200,00 | 2 | 40.600 |
| 23/5/2024 | 203,00 | 203,00 | +1,50% | 203,00 | 203,00 | 203,00 | 203,00 | 204,00 | 1 | 142.100 |
| 22/5/2024 | 191,00 | 200,00 | 0,00% | 191,00 | 200,00 | 199,23 | 200,00 | 204,00 | 5 | 1.115.734 |
| 21/5/2024 | 194,55 | 200,01 | +0,01% | 191,00 | 200,01 | 195,91 | 200,00 | 202,90 | 12 | 2.135.420 |
| 17/5/2024 | 203,99 | 200,00 | 0,00% | 200,00 | 203,99 | 201,33 | 200,00 | 203,80 | 2 | 60.399 |
| 16/5/2024 | 200,00 | 200,00 | +7,53% | 200,00 | 200,00 | 200,00 | 200,00 | 204,99 | 8 | 17.440.000 |
| 15/5/2024 | 187,00 | 186,00 | +0,54% | 186,00 | 187,00 | 186,05 | 186,00 | 192,00 | 2 | 372.100 |
| 13/5/2024 | 197,96 | 185,00 | +1,09% | 185,00 | 197,96 | 186,62 | 184,01 | 204,99 | 4 | 149.296 |
| 10/5/2024 | 184,85 | 183,01 | -2,63% | 183,00 | 184,85 | 183,33 | 183,00 | 204,99 | 5 | 311.665 |
| 9/5/2024 | 190,00 | 187,96 | +0,70% | 187,96 | 190,00 | 188,93 | 181,01 | 204,99 | 6 | 793.532 |
| 8/5/2024 | 186,65 | 186,65 | -1,20% | 186,65 | 186,65 | 186,65 | 186,00 | 188,91 | 1 | 18.665 |
| 7/5/2024 | 188,91 | 188,91 | -1,19% | 188,91 | 188,91 | 188,91 | 189,00 | 194,99 | 1 | 18.891 |
| 6/5/2024 | 183,01 | 191,19 | +0,01% | 183,01 | 191,19 | 184,86 | 183,02 | 191,19 | 9 | 406.710 |
| 3/5/2024 | 191,19 | 191,18 | -0,57% | 191,18 | 191,19 | 191,18 | 181,02 | 191,19 | 3 | 95.593 |
| 2/5/2024 | 187,16 | 192,28 | -1,39% | 186,99 | 196,00 | 189,25 | 180,01 | 209,99 | 10 | 359.575 |
| 30/4/2024 | 194,01 | 195,00 | -2,50% | 194,00 | 195,01 | 194,63 | 195,00 | 196,00 | 7 | 525.506 |
| 26/4/2024 | 200,00 | 199,99 | +4,16% | 199,99 | 200,00 | 199,99 | 193,00 | 200,00 | 118 | 1.085.419.989 |
| 25/4/2024 | 193,67 | 192,00 | -5,92% | 192,00 | 193,67 | 192,95 | 192,01 | 199,43 | 5 | 694.632 |
| 24/4/2024 | 205,99 | 204,08 | +2,07% | 204,07 | 205,99 | 204,55 | 194,99 | 204,08 | 3 | 81.822 |
| 23/4/2024 | 199,94 | 199,94 | +4,68% | 199,94 | 199,94 | 199,94 | 191,00 | 200,73 | 3 | 519.844 |
| 22/4/2024 | 192,00 | 191,00 | 0,00% | 191,00 | 192,00 | 191,74 | 191,00 | 205,99 | 3 | 671.100 |
| 19/4/2024 | 196,09 | 191,00 | +1,06% | 191,00 | 196,10 | 194,64 | 191,00 | 200,99 | 4 | 136.248 |
| 17/4/2024 | 199,94 | 189,00 | -5,50% | 189,00 | 200,00 | 195,20 | 189,00 | 201,99 | 89 | 3.201.375 |
| 15/4/2024 | 200,00 | 199,99 | -0,01% | 199,99 | 200,00 | 199,99 | 189,00 | 199,89 | 2 | 39.999 |
| 12/4/2024 | 198,85 | 200,00 | 0,00% | 198,85 | 200,00 | 199,42 | 200,00 | 215,58 | 4 | 79.771 |
| 11/4/2024 | 194,51 | 200,00 | +9,28% | 194,36 | 200,00 | 194,95 | 190,01 | 218,00 | 16 | 3.645.737 |
| 10/4/2024 | 183,01 | 183,01 | -3,68% | 183,01 | 183,01 | 183,01 | 183,01 | 202,46 | 4 | 183.010 |
| 8/4/2024 | 190,00 | 190,01 | +0,01% | 190,00 | 190,02 | 190,00 | 189,00 | 198,99 | 7 | 1.349.032 |
| 5/4/2024 | 190,03 | 190,00 | +0,53% | 190,00 | 190,03 | 190,00 | 190,00 | 190,01 | 4 | 133.006 |
| 4/4/2024 | 192,00 | 189,00 | -1,56% | 189,00 | 192,01 | 190,76 | 189,00 | 198,99 | 8 | 2.384.505 |
| 3/4/2024 | 192,13 | 192,00 | -3,52% | 192,00 | 192,13 | 192,05 | 192,01 | 198,99 | 5 | 576.153 |
| 2/4/2024 | 192,17 | 199,00 | +0,40% | 192,17 | 199,00 | 196,97 | 198,00 | 198,60 | 8 | 709.115 |
| 1/4/2024 | 197,99 | 198,20 | +0,11% | 197,99 | 198,20 | 198,00 | 190,03 | 198,00 | 5 | 237.610 |
| 28/3/2024 | 197,01 | 197,99 | +0,50% | 197,00 | 199,00 | 198,32 | 197,00 | 198,00 | 14 | 1.408.098 |
| 27/3/2024 | 196,66 | 197,00 | +1,55% | 196,66 | 197,00 | 196,94 | 197,01 | 197,99 | 2 | 118.166 |
| 26/3/2024 | 196,00 | 194,00 | -0,51% | 194,00 | 196,00 | 195,28 | 194,00 | 198,99 | 10 | 1.425.600 |
| 25/3/2024 | 197,99 | 195,00 | -0,51% | 195,00 | 198,00 | 196,50 | 194,00 | 195,00 | 61 | 2.377.701 |
| 22/3/2024 | 198,00 | 196,00 | -1,01% | 196,00 | 198,00 | 197,24 | 195,00 | 197,99 | 14 | 2.465.509 |
| 21/3/2024 | 199,00 | 198,00 | -0,50% | 198,00 | 199,00 | 198,65 | 197,00 | 198,00 | 12 | 1.807.801 |
| 20/3/2024 | 199,00 | 199,00 | +2,14% | 198,90 | 199,00 | 198,98 | 197,00 | 199,00 | 7 | 895.430 |
| 19/3/2024 | 194,84 | 194,84 | 0,00% | 194,84 | 194,84 | 194,84 | 195,07 | 198,99 | 1 | 19.484 |
| 18/3/2024 | 199,00 | 194,84 | -2,09% | 194,84 | 199,00 | 198,93 | 193,00 | 199,00 | 11 | 1.253.284 |
| 15/3/2024 | 198,99 | 198,99 | +4,18% | 198,98 | 199,00 | 198,98 | 192,00 | 198,99 | 4 | 159.190 |
| 14/3/2024 | 191,01 | 191,01 | -4,50% | 191,01 | 191,01 | 191,01 | 191,00 | 199,00 | 1 | 19.101 |
| 8/3/2024 | 200,00 | 200,00 | +7,52% | 199,99 | 200,00 | 199,99 | 0,00 | 0,00 | 8 | 596.799.999 |
| 6/3/2024 | 187,01 | 186,01 | -0,53% | 186,01 | 187,01 | 186,51 | 187,00 | 199,98 | 2 | 37.302 |
| 5/3/2024 | 197,11 | 187,00 | -6,50% | 187,00 | 197,11 | 187,92 | 187,50 | 197,11 | 3 | 206.712 |
| 4/3/2024 | 199,99 | 199,99 | -0,01% | 199,99 | 199,99 | 199,99 | 182,01 | 200,00 | 1 | 199.990 |
| 29/2/2024 | 187,00 | 200,00 | +7,53% | 187,00 | 200,00 | 199,99 | 185,00 | 199,99 | 35 | 401.212.793 |
| 28/2/2024 | 185,99 | 186,00 | -0,27% | 185,99 | 186,00 | 185,99 | 184,00 | 186,00 | 2 | 74.397 |
| 27/2/2024 | 184,99 | 186,50 | +0,82% | 184,00 | 186,50 | 185,12 | 184,50 | 186,00 | 8 | 1.573.540 |
| 26/2/2024 | 183,00 | 184,99 | +1,97% | 183,00 | 184,99 | 183,79 | 184,00 | 185,00 | 2 | 91.898 |
| 23/2/2024 | 181,40 | 181,41 | +0,78% | 181,40 | 181,41 | 181,40 | 0,00 | 0,00 | 2 | 36.281 |
| 22/2/2024 | 180,00 | 180,00 | 0,00% | 180,00 | 180,00 | 180,00 | 180,00 | 185,00 | 4 | 1.584.000 |
| 21/2/2024 | 181,40 | 180,00 | 0,00% | 180,00 | 181,40 | 180,05 | 179,00 | 180,00 | 3 | 432.143 |
| 20/2/2024 | 182,00 | 180,00 | -1,10% | 175,00 | 190,91 | 179,21 | 180,00 | 194,99 | 18 | 2.939.137 |
| 19/2/2024 | 181,50 | 182,00 | +0,55% | 181,50 | 182,01 | 181,98 | 176,01 | 194,99 | 33 | 1.947.198 |
| 15/2/2024 | 181,00 | 181,00 | +0,56% | 181,00 | 181,00 | 181,00 | 180,90 | 181,00 | 3 | 615.400 |
| 14/2/2024 | 183,00 | 180,00 | -1,64% | 180,00 | 194,98 | 181,45 | 170,01 | 181,00 | 8 | 889.149 |
| 9/2/2024 | 183,00 | 183,00 | +0,27% | 183,00 | 183,00 | 183,00 | 0,00 | 0,00 | 2 | 274.500 |
| 8/2/2024 | 182,50 | 182,50 | 0,00% | 182,50 | 182,50 | 182,50 | 182,00 | 182,50 | 3 | 730.000 |
| 7/2/2024 | 182,50 | 182,50 | -1,76% | 182,50 | 182,50 | 182,50 | 170,01 | 182,50 | 2 | 346.750 |
| 6/2/2024 | 185,76 | 185,77 | +3,02% | 185,76 | 185,77 | 185,76 | 178,26 | 185,00 | 3 | 2.173.492 |
| 5/2/2024 | 185,76 | 180,33 | -1,19% | 180,33 | 185,76 | 183,71 | 175,01 | 185,50 | 4 | 440.925 |
| 2/2/2024 | 173,03 | 182,50 | +5,49% | 173,03 | 182,50 | 177,76 | 174,02 | 182,50 | 2 | 35.553 |
| 1/2/2024 | 170,44 | 173,00 | +0,58% | 170,44 | 183,99 | 175,18 | 173,00 | 185,50 | 16 | 2.137.303 |
| 31/1/2024 | 173,45 | 172,01 | +0,93% | 172,01 | 195,00 | 188,06 | 172,01 | 199,99 | 37 | 3.422.789 |
| 30/1/2024 | 179,99 | 170,43 | -5,32% | 170,43 | 189,99 | 179,17 | 170,43 | 176,00 | 21 | 5.446.952 |
| 29/1/2024 | 174,00 | 180,00 | +3,45% | 174,00 | 180,00 | 179,75 | 175,15 | 180,00 | 15 | 3.019.828 |
| 26/1/2024 | 190,01 | 174,00 | -8,42% | 170,00 | 190,01 | 177,72 | 170,04 | 178,00 | 53 | 6.682.505 |
| 25/1/2024 | 194,02 | 190,00 | -2,11% | 190,00 | 194,02 | 191,66 | 186,01 | 190,00 | 12 | 4.465.842 |
| 24/1/2024 | 194,00 | 194,10 | +0,05% | 194,00 | 197,90 | 195,37 | 194,02 | 197,98 | 10 | 449.355 |
| 23/1/2024 | 194,01 | 194,01 | +0,52% | 194,01 | 194,01 | 194,01 | 194,00 | 197,90 | 1 | 19.401 |
| 22/1/2024 | 193,01 | 193,00 | -2,54% | 193,00 | 193,01 | 193,00 | 193,00 | 197,90 | 2 | 96.501 |
| 17/1/2024 | 198,03 | 198,03 | +4,23% | 198,03 | 198,03 | 198,03 | 190,02 | 198,03 | 1 | 19.803 |
| 15/1/2024 | 204,00 | 190,00 | -7,25% | 190,00 | 204,00 | 193,87 | 190,01 | 204,00 | 19 | 5.331.617 |
| 12/1/2024 | 204,85 | 204,85 | 0,00% | 204,85 | 204,85 | 204,85 | 198,01 | 201,00 | 1 | 1.474.920 |
| 11/1/2024 | 198,00 | 204,85 | +3,46% | 198,00 | 208,65 | 201,77 | 198,00 | 204,85 | 102 | 2.522.166 |
| 10/1/2024 | 197,05 | 198,00 | -4,15% | 197,05 | 198,01 | 197,32 | 198,00 | 204,99 | 3 | 138.126 |
| 9/1/2024 | 214,99 | 206,58 | -6,01% | 197,22 | 214,99 | 206,45 | 200,00 | 210,00 | 4 | 82.580 |
| 8/1/2024 | 199,99 | 219,78 | +13,87% | 196,00 | 219,80 | 205,35 | 196,01 | 219,78 | 15 | 2.505.378 |
| 5/1/2024 | 197,01 | 193,01 | -2,03% | 193,01 | 197,01 | 196,00 | 196,00 | 200,00 | 3 | 78.403 |
| 4/1/2024 | 197,00 | 197,00 | 0,00% | 197,00 | 197,01 | 197,00 | 197,00 | 200,00 | 4 | 492.501 |
| 3/1/2024 | 200,00 | 197,00 | -1,50% | 196,99 | 200,00 | 198,16 | 192,01 | 199,84 | 6 | 1.327.698 |
| 2/1/2024 | 200,00 | 200,00 | 0,00% | 199,99 | 200,00 | 199,99 | 191,01 | 199,98 | 4 | 539.999 |
| 28/12/2023 | 200,00 | 200,00 | 0,00% | 200,00 | 200,00 | 200,00 | 197,03 | 200,00 | 2 | 60.000 |
| 26/12/2023 | 197,01 | 200,00 | +2,56% | 197,01 | 200,00 | 199,07 | 197,01 | 200,00 | 5 | 517.607 |
| 20/12/2023 | 195,00 | 195,00 | 0,00% | 195,00 | 195,00 | 195,00 | 197,34 | 200,00 | 1 | 487.500 |
| 19/12/2023 | 195,00 | 195,00 | 0,00% | 195,00 | 195,00 | 195,00 | 194,01 | 200,00 | 1 | 487.500 |
| 18/12/2023 | 199,99 | 195,00 | -2,50% | 195,00 | 199,99 | 197,02 | 196,00 | 199,99 | 6 | 1.950.576 |
| 15/12/2023 | 199,99 | 199,99 | +2,04% | 199,99 | 199,99 | 199,99 | 196,00 | 199,99 | 1 | 19.999 |
| 14/12/2023 | 197,00 | 196,00 | +0,51% | 196,00 | 197,00 | 196,03 | 195,00 | 200,00 | 2 | 509.700 |
| 13/12/2023 | 196,50 | 195,00 | -1,52% | 195,00 | 196,50 | 195,75 | 195,00 | 200,00 | 2 | 78.300 |
| 12/12/2023 | 195,00 | 198,00 | +2,59% | 194,00 | 198,00 | 194,88 | 194,00 | 200,00 | 4 | 1.188.800 |
| 11/12/2023 | 195,00 | 193,00 | -1,03% | 193,00 | 195,00 | 194,15 | 193,00 | 197,00 | 7 | 1.262.000 |
| 8/12/2023 | 195,00 | 195,00 | +2,63% | 195,00 | 195,00 | 195,00 | 194,00 | 200,00 | 5 | 1.111.500 |
| 6/12/2023 | 194,00 | 190,00 | -1,04% | 190,00 | 194,00 | 191,43 | 189,11 | 198,95 | 22 | 5.034.814 |
| 4/12/2023 | 200,00 | 192,00 | -4,88% | 192,00 | 200,00 | 197,47 | 192,00 | 200,00 | 5 | 375.199 |
| 1/12/2023 | 190,01 | 201,85 | -0,46% | 190,01 | 201,85 | 193,95 | 191,00 | 200,00 | 3 | 58.187 |
| 30/11/2023 | 203,57 | 202,79 | -1,54% | 195,76 | 203,57 | 199,95 | 200,01 | 202,80 | 26 | 10.077.555 |
| 29/11/2023 | 205,00 | 205,97 | 0,00% | 205,00 | 205,97 | 205,32 | 202,93 | 205,00 | 2 | 61.597 |
| 28/11/2023 | 205,01 | 205,97 | +0,47% | 202,00 | 205,97 | 202,91 | 203,00 | 209,97 | 13 | 2.292.990 |
| 27/11/2023 | 205,00 | 205,00 | 0,00% | 205,00 | 205,00 | 205,00 | 202,11 | 217,00 | 4 | 717.500 |
| 24/11/2023 | 203,39 | 205,00 | +0,79% | 203,39 | 205,00 | 204,81 | 200,00 | 205,00 | 5 | 819.274 |
| 23/11/2023 | 200,00 | 203,39 | +1,70% | 200,00 | 203,39 | 202,95 | 202,99 | 203,40 | 10 | 2.131.037 |
| 22/11/2023 | 200,00 | 200,00 | 0,00% | 199,99 | 200,00 | 199,99 | 200,00 | 202,00 | 7 | 839.997 |
| 21/11/2023 | 195,00 | 200,00 | +2,56% | 195,00 | 200,00 | 198,52 | 200,00 | 201,48 | 7 | 3.216.091 |
| 17/11/2023 | 195,00 | 195,00 | 0,00% | 195,00 | 195,00 | 195,00 | 195,00 | 198,00 | 1 | 1.911.000 |
| 16/11/2023 | 194,99 | 195,00 | 0,00% | 193,01 | 195,00 | 194,98 | 193,00 | 195,00 | 8 | 2.164.289 |
| 14/11/2023 | 194,99 | 195,00 | +2,63% | 194,99 | 195,00 | 194,99 | 192,28 | 195,00 | 2 | 58.499 |
| 13/11/2023 | 195,00 | 190,00 | -1,04% | 190,00 | 195,00 | 191,28 | 189,00 | 190,00 | 14 | 4.074.404 |
| 10/11/2023 | 194,00 | 192,00 | +1,05% | 192,00 | 194,00 | 193,29 | 192,00 | 202,00 | 4 | 270.611 |
| 8/11/2023 | 191,05 | 190,00 | -4,04% | 190,00 | 192,00 | 191,06 | 190,01 | 203,30 | 10 | 764.274 |
| 6/11/2023 | 196,90 | 198,00 | 0,00% | 196,90 | 198,00 | 197,92 | 190,00 | 203,30 | 4 | 296.890 |
| 3/11/2023 | 197,99 | 198,00 | 0,00% | 197,99 | 198,00 | 197,99 | 196,35 | 198,00 | 4 | 98.997 |
| 31/10/2023 | 196,91 | 198,00 | +5,32% | 196,91 | 198,00 | 197,22 | 188,03 | 198,00 | 7 | 966.407 |
| 30/10/2023 | 197,46 | 188,00 | -4,80% | 188,00 | 197,46 | 188,87 | 188,00 | 197,47 | 11 | 2.379.769 |
| 27/10/2023 | 197,38 | 197,48 | 0,00% | 197,38 | 197,48 | 197,40 | 190,01 | 197,47 | 4 | 750.142 |
| 26/10/2023 | 190,00 | 197,48 | +4,49% | 190,00 | 197,48 | 191,87 | 189,01 | 197,44 | 2 | 76.748 |
| 25/10/2023 | 196,01 | 189,00 | -3,42% | 189,00 | 196,01 | 193,21 | 189,11 | 198,00 | 13 | 4.405.329 |
| 24/10/2023 | 197,00 | 195,70 | -0,16% | 195,70 | 197,00 | 196,38 | 195,01 | 195,70 | 8 | 1.217.565 |
| 23/10/2023 | 202,06 | 196,01 | +0,26% | 196,01 | 202,06 | 199,03 | 196,00 | 201,31 | 2 | 39.807 |
| 20/10/2023 | 197,22 | 195,50 | -3,69% | 195,50 | 200,08 | 196,95 | 195,01 | 200,08 | 85 | 2.146.757 |
| 19/10/2023 | 203,00 | 203,00 | +3,05% | 202,99 | 203,00 | 202,99 | 198,00 | 201,00 | 3 | 182.697 |
| 18/10/2023 | 203,00 | 197,00 | -3,43% | 197,00 | 203,00 | 199,32 | 196,00 | 199,49 | 20 | 3.926.657 |
| 17/10/2023 | 205,00 | 204,00 | -0,49% | 204,00 | 205,00 | 204,39 | 203,00 | 204,00 | 3 | 776.700 |
| 16/10/2023 | 205,00 | 205,00 | 0,00% | 205,00 | 209,00 | 206,60 | 204,00 | 205,00 | 7 | 991.700 |
| 13/10/2023 | 205,00 | 205,00 | +0,49% | 205,00 | 205,00 | 205,00 | 204,00 | 205,00 | 2 | 676.500 |
| 10/10/2023 | 204,00 | 204,00 | +0,49% | 204,00 | 204,00 | 204,00 | 204,00 | 216,22 | 1 | 40.800 |
| 9/10/2023 | 204,00 | 203,00 | 0,00% | 203,00 | 204,00 | 203,96 | 203,00 | 204,00 | 3 | 530.300 |
| 6/10/2023 | 202,12 | 203,00 | +0,50% | 202,12 | 203,00 | 202,34 | 203,00 | 216,25 | 2 | 80.936 |
| 5/10/2023 | 202,00 | 202,00 | +0,50% | 202,00 | 202,00 | 202,00 | 202,00 | 203,08 | 1 | 282.800 |
| 4/10/2023 | 201,00 | 201,00 | +0,50% | 201,00 | 201,00 | 201,00 | 201,00 | 202,12 | 1 | 80.400 |
| 3/10/2023 | 200,00 | 200,00 | 0,00% | 200,00 | 200,00 | 200,00 | 200,00 | 202,12 | 1 | 200.000 |
| 2/10/2023 | 199,12 | 200,00 | -0,01% | 199,12 | 200,00 | 199,63 | 198,03 | 200,00 | 4 | 239.560 |
| 29/9/2023 | 202,00 | 200,02 | +0,51% | 200,02 | 202,00 | 201,88 | 200,01 | 202,00 | 2 | 343.202 |
| 28/9/2023 | 200,50 | 199,00 | 0,00% | 199,00 | 200,50 | 200,10 | 199,00 | 200,00 | 32 | 2.241.148 |
| 27/9/2023 | 200,00 | 199,00 | 0,00% | 199,00 | 200,00 | 199,46 | 198,01 | 199,00 | 3 | 1.077.100 |
| 26/9/2023 | 200,00 | 199,00 | -0,50% | 199,00 | 200,00 | 199,92 | 199,00 | 200,00 | 3 | 759.700 |
| 25/9/2023 | 201,00 | 200,00 | -0,50% | 200,00 | 201,00 | 200,47 | 199,00 | 200,00 | 3 | 922.200 |
| 22/9/2023 | 201,97 | 201,00 | 0,00% | 201,00 | 202,00 | 201,91 | 201,00 | 202,00 | 3 | 524.979 |
| 21/9/2023 | 201,97 | 201,00 | -0,47% | 201,00 | 201,97 | 201,49 | 200,00 | 201,00 | 5 | 987.325 |
| 20/9/2023 | 201,97 | 201,95 | +1,48% | 199,00 | 201,97 | 201,65 | 200,00 | 201,95 | 4 | 383.139 |
| 19/9/2023 | 201,97 | 199,00 | -1,54% | 199,00 | 202,00 | 201,16 | 199,00 | 201,97 | 10 | 2.152.450 |
| 18/9/2023 | 202,11 | 202,12 | 0,00% | 200,00 | 202,12 | 201,39 | 200,00 | 202,10 | 7 | 1.188.216 |
| 15/9/2023 | 206,32 | 202,11 | -2,04% | 202,11 | 206,32 | 204,79 | 202,11 | 202,12 | 5 | 225.269 |
| 14/9/2023 | 206,30 | 206,32 | +0,40% | 206,30 | 206,32 | 206,30 | 196,02 | 205,60 | 5 | 144.412 |
| 13/9/2023 | 205,50 | 205,50 | +0,49% | 205,50 | 205,50 | 205,50 | 196,02 | 204,50 | 1 | 390.450 |
| 12/9/2023 | 206,28 | 204,50 | +9,36% | 204,50 | 206,29 | 204,80 | 204,50 | 205,99 | 12 | 593.930 |
| 11/9/2023 | 187,00 | 187,00 | -7,89% | 187,00 | 187,00 | 187,00 | 187,01 | 200,00 | 2 | 37.401 |
| 8/9/2023 | 202,99 | 203,01 | 0,00% | 202,99 | 203,02 | 202,99 | 186,05 | 206,29 | 7 | 1.096.194 |
| 6/9/2023 | 188,00 | 203,01 | -1,60% | 188,00 | 205,98 | 189,81 | 186,06 | 203,00 | 10 | 911.096 |
| 5/9/2023 | 206,31 | 206,31 | +3,16% | 206,31 | 206,31 | 206,31 | 188,89 | 206,32 | 1 | 61.893 |
| 4/9/2023 | 206,31 | 200,00 | -4,74% | 200,00 | 206,31 | 201,34 | 200,00 | 203,82 | 7 | 362.414 |
| 1/9/2023 | 209,95 | 209,95 | +3,73% | 209,95 | 209,95 | 209,95 | 186,06 | 206,32 | 3 | 188.955 |
| 31/8/2023 | 199,99 | 202,40 | +1,21% | 199,99 | 202,40 | 201,99 | 202,40 | 208,74 | 3 | 121.197 |
| 30/8/2023 | 199,99 | 199,99 | +0,91% | 198,18 | 199,99 | 198,59 | 198,18 | 199,99 | 4 | 258.177 |
| 29/8/2023 | 198,20 | 198,18 | 0,00% | 198,18 | 198,20 | 198,18 | 198,18 | 199,99 | 4 | 9.829.741 |
| 28/8/2023 | 201,00 | 198,18 | -0,91% | 198,18 | 201,00 | 199,02 | 198,18 | 199,89 | 4 | 258.733 |
| 25/8/2023 | 209,00 | 200,00 | 0,00% | 200,00 | 209,00 | 207,50 | 200,00 | 208,89 | 9 | 747.003 |
| 24/8/2023 | 195,03 | 200,00 | +0,63% | 195,00 | 200,00 | 196,51 | 197,01 | 200,00 | 11 | 766.416 |
| 23/8/2023 | 198,63 | 198,75 | +0,06% | 198,63 | 198,80 | 198,72 | 190,06 | 198,80 | 20 | 4.689.880 |
| 22/8/2023 | 191,99 | 198,64 | +7,37% | 191,99 | 198,71 | 196,54 | 183,36 | 198,65 | 5 | 471.715 |
| 21/8/2023 | 181,73 | 185,01 | +2,10% | 181,73 | 185,01 | 182,09 | 181,73 | 185,01 | 2 | 163.885 |
| 18/8/2023 | 181,12 | 181,20 | -1,10% | 181,10 | 183,22 | 181,35 | 181,15 | 185,01 | 8 | 163.217 |
| 17/8/2023 | 184,00 | 183,22 | -0,42% | 181,05 | 184,00 | 183,53 | 183,22 | 185,01 | 8 | 807.567 |
| 16/8/2023 | 185,50 | 184,00 | -1,70% | 180,73 | 185,50 | 183,30 | 181,10 | 184,00 | 15 | 2.877.858 |
| 15/8/2023 | 189,43 | 187,18 | 0,00% | 187,18 | 189,43 | 189,10 | 182,01 | 186,85 | 6 | 453.863 |
| 14/8/2023 | 195,00 | 187,18 | +3,69% | 187,18 | 199,98 | 191,57 | 187,18 | 191,99 | 17 | 2.567.062 |
| 11/8/2023 | 180,52 | 180,52 | -5,49% | 180,52 | 180,52 | 180,52 | 180,50 | 194,69 | 1 | 18.052 |
| 10/8/2023 | 194,74 | 191,00 | -1,93% | 180,00 | 194,74 | 183,36 | 185,00 | 192,79 | 30 | 1.650.269 |
| 9/8/2023 | 194,79 | 194,75 | -0,05% | 180,00 | 194,80 | 193,62 | 175,11 | 194,75 | 6 | 251.709 |
| 8/8/2023 | 194,49 | 194,85 | -0,02% | 194,49 | 194,85 | 194,67 | 176,26 | 194,83 | 2 | 38.934 |
| 7/8/2023 | 193,94 | 194,89 | +5,35% | 185,00 | 194,89 | 187,92 | 180,01 | 194,89 | 13 | 2.837.662 |
| 3/8/2023 | 183,49 | 185,00 | +0,82% | 175,05 | 185,00 | 177,88 | 185,00 | 192,37 | 8 | 355.776 |
| 2/8/2023 | 183,49 | 183,49 | +1,20% | 183,49 | 183,49 | 183,49 | 180,00 | 193,95 | 1 | 18.349 |
| 1/8/2023 | 189,90 | 181,31 | -3,04% | 181,31 | 192,90 | 186,91 | 160,51 | 193,98 | 5 | 336.451 |
| 31/7/2023 | 182,99 | 186,99 | +6,85% | 182,99 | 186,99 | 184,20 | 184,01 | 186,99 | 10 | 792.064 |
| 28/7/2023 | 175,00 | 175,00 | 0,00% | 175,00 | 175,00 | 175,00 | 175,00 | 182,99 | 3 | 105.000 |
| 27/7/2023 | 175,00 | 175,00 | 0,00% | 175,00 | 175,01 | 175,00 | 175,00 | 179,99 | 3 | 122.503 |
| 26/7/2023 | 183,99 | 175,00 | +6,70% | 175,00 | 183,99 | 183,06 | 175,00 | 183,00 | 8 | 475.968 |
| 25/7/2023 | 164,00 | 164,01 | +0,04% | 164,00 | 183,97 | 169,85 | 170,00 | 183,99 | 7 | 118.898 |
| 24/7/2023 | 162,00 | 163,95 | -4,52% | 162,00 | 163,95 | 162,72 | 163,95 | 169,65 | 5 | 130.183 |
| 21/7/2023 | 171,71 | 171,71 | -6,68% | 171,71 | 171,71 | 171,71 | 160,05 | 181,79 | 1 | 51.513 |
| 19/7/2023 | 184,00 | 184,00 | -0,38% | 184,00 | 184,00 | 184,00 | 160,01 | 184,55 | 2 | 36.800 |
| 18/7/2023 | 184,70 | 184,70 | -0,16% | 184,70 | 184,70 | 184,70 | 170,00 | 184,69 | 1 | 73.880 |
| 17/7/2023 | 184,07 | 184,99 | 0,00% | 184,07 | 184,99 | 184,90 | 165,00 | 184,70 | 6 | 277.361 |
| 14/7/2023 | 169,99 | 184,99 | +8,82% | 169,99 | 184,99 | 172,13 | 170,00 | 182,00 | 2 | 120.493 |
| 12/7/2023 | 169,99 | 169,99 | +0,01% | 169,99 | 169,99 | 169,99 | 158,33 | 174,00 | 1 | 84.995 |
| 11/7/2023 | 169,99 | 169,98 | +6,24% | 169,98 | 169,99 | 169,98 | 158,33 | 169,98 | 2 | 33.997 |
| 10/7/2023 | 169,99 | 160,00 | -5,88% | 160,00 | 169,99 | 169,67 | 165,00 | 169,99 | 3 | 542.969 |
| 7/7/2023 | 175,05 | 169,99 | -2,89% | 163,00 | 175,05 | 169,81 | 160,00 | 169,99 | 9 | 1.341.555 |
| 5/7/2023 | 175,05 | 175,05 | 0,00% | 175,05 | 175,05 | 175,05 | 171,00 | 187,85 | 1 | 192.555 |
| 3/7/2023 | 180,02 | 175,05 | -6,14% | 175,05 | 180,02 | 179,02 | 175,05 | 185,50 | 8 | 179.027 |
| 30/6/2023 | 186,50 | 186,50 | +1,08% | 186,50 | 186,50 | 186,87 | 172,03 | 188,00 | 3 | 74.750 |
| 29/6/2023 | 187,99 | 184,50 | +7,27% | 184,50 | 187,99 | 185,66 | 176,00 | 184,50 | 2 | 55.699 |
| 28/6/2023 | 183,99 | 172,00 | -4,40% | 172,00 | 188,65 | 183,40 | 172,00 | 188,60 | 16 | 1.577.252 |
| 27/6/2023 | 184,39 | 179,91 | +0,01% | 179,91 | 184,55 | 183,95 | 179,90 | 182,00 | 8 | 441.498 |
| 26/6/2023 | 175,17 | 179,90 | +2,69% | 175,17 | 179,90 | 175,88 | 177,80 | 179,90 | 11 | 1.072.899 |
| 23/6/2023 | 175,19 | 175,19 | 0,00% | 175,19 | 175,19 | 175,19 | 174,25 | 175,17 | 4 | 140.152 |
| 22/6/2023 | 174,00 | 175,19 | 0,00% | 174,00 | 175,19 | 174,59 | 170,50 | 175,19 | 2 | 34.919 |
| 21/6/2023 | 175,19 | 175,19 | 0,00% | 175,19 | 175,19 | 175,19 | 169,99 | 175,19 | 1 | 105.114 |
| 20/6/2023 | 175,39 | 175,19 | -0,11% | 175,15 | 175,39 | 175,20 | 169,99 | 175,19 | 5 | 175.206 |
| 19/6/2023 | 169,95 | 175,39 | +3,20% | 169,95 | 175,44 | 172,32 | 169,99 | 175,39 | 8 | 275.713 |
| 16/6/2023 | 165,00 | 169,95 | +6,89% | 165,00 | 169,95 | 169,33 | 169,94 | 169,95 | 3 | 135.465 |
| 15/6/2023 | 159,00 | 159,00 | +0,63% | 159,00 | 159,00 | 159,00 | 159,00 | 169,99 | 1 | 174.900 |
| 14/6/2023 | 158,00 | 158,00 | -4,24% | 158,00 | 158,00 | 158,00 | 151,00 | 169,98 | 1 | 79.000 |
| 13/6/2023 | 164,99 | 164,99 | 0,00% | 164,99 | 164,99 | 164,99 | 150,01 | 171,99 | 4 | 659.960 |
| 12/6/2023 | 158,90 | 164,99 | +3,83% | 158,90 | 174,99 | 160,00 | 149,00 | 167,88 | 15 | 816.024 |
| 9/6/2023 | 159,80 | 158,90 | -0,62% | 158,90 | 160,00 | 159,64 | 158,90 | 168,00 | 7 | 319.284 |
| 7/6/2023 | 159,00 | 159,89 | +0,56% | 159,00 | 159,89 | 159,59 | 151,00 | 159,89 | 3 | 95.756 |
| 6/6/2023 | 157,99 | 159,00 | +0,64% | 157,99 | 159,90 | 158,96 | 144,00 | 159,00 | 3 | 47.689 |
| 5/6/2023 | 157,99 | 157,99 | 0,00% | 157,99 | 157,99 | 157,99 | 142,01 | 157,99 | 2 | 63.196 |
| 2/6/2023 | 150,00 | 157,99 | +8,96% | 150,00 | 159,80 | 150,91 | 150,00 | 157,99 | 5 | 301.829 |
| 1/6/2023 | 147,20 | 145,00 | -2,69% | 145,00 | 148,97 | 146,76 | 150,00 | 176,48 | 4 | 102.734 |
| 31/5/2023 | 149,01 | 149,01 | -6,86% | 149,01 | 149,01 | 149,01 | 149,10 | 159,99 | 1 | 14.901 |
| 30/5/2023 | 148,87 | 159,99 | +9,58% | 148,87 | 177,58 | 149,94 | 148,00 | 159,99 | 18 | 1.454.498 |
| 26/5/2023 | 146,00 | 146,00 | +0,69% | 146,00 | 146,00 | 146,00 | 146,00 | 148,84 | 1 | 73.000 |
| 25/5/2023 | 145,00 | 145,00 | 0,00% | 145,00 | 145,00 | 145,00 | 145,00 | 148,78 | 4 | 623.500 |
| 24/5/2023 | 145,79 | 145,00 | 0,00% | 145,00 | 146,00 | 145,51 | 145,00 | 148,85 | 9 | 1.658.873 |
| 23/5/2023 | 145,00 | 145,00 | 0,00% | 145,00 | 145,80 | 145,00 | 145,00 | 145,78 | 7 | 3.784.580 |
| 22/5/2023 | 142,00 | 145,00 | +2,11% | 142,00 | 145,00 | 144,00 | 143,00 | 144,99 | 2 | 43.200 |
| 19/5/2023 | 142,00 | 142,00 | +0,71% | 142,00 | 142,00 | 142,00 | 142,00 | 144,99 | 1 | 85.200 |
| 18/5/2023 | 141,00 | 141,00 | +0,71% | 141,00 | 141,00 | 141,00 | 141,00 | 144,98 | 2 | 126.900 |
| 17/5/2023 | 140,00 | 140,00 | -2,91% | 140,00 | 140,00 | 140,00 | 140,00 | 144,99 | 2 | 154.000 |
| 16/5/2023 | 139,00 | 144,20 | +2,21% | 139,00 | 144,20 | 139,24 | 139,00 | 144,09 | 4 | 306.330 |
| 15/5/2023 | 141,10 | 141,08 | +2,98% | 138,00 | 141,10 | 140,57 | 138,00 | 141,07 | 9 | 337.382 |
| 12/5/2023 | 137,00 | 137,00 | +1,62% | 137,00 | 137,00 | 137,00 | 137,50 | 140,98 | 1 | 13.700 |
| 10/5/2023 | 134,80 | 134,81 | +0,60% | 134,80 | 134,81 | 134,80 | 135,00 | 143,98 | 3 | 242.646 |
| 9/5/2023 | 134,80 | 134,00 | -0,59% | 134,00 | 134,80 | 134,46 | 134,00 | 134,79 | 13 | 1.600.120 |
| 8/5/2023 | 134,80 | 134,80 | 0,00% | 134,80 | 134,80 | 134,80 | 134,00 | 134,79 | 1 | 13.480 |
| 5/5/2023 | 134,80 | 134,80 | 0,00% | 134,00 | 134,80 | 134,70 | 133,00 | 133,18 | 5 | 229.000 |
| 4/5/2023 | 134,80 | 134,80 | -0,14% | 134,80 | 134,80 | 134,80 | 134,00 | 134,79 | 2 | 121.320 |
| 3/5/2023 | 134,99 | 134,99 | 0,00% | 134,99 | 134,99 | 134,99 | 122,06 | 134,97 | 1 | 13.499 |
| 2/5/2023 | 133,00 | 134,99 | +1,50% | 133,00 | 134,99 | 134,32 | 117,04 | 134,97 | 3 | 40.298 |
| 28/4/2023 | 134,95 | 133,00 | 0,00% | 133,00 | 134,95 | 133,02 | 133,00 | 133,33 | 4 | 1.383.494 |
| 27/4/2023 | 134,94 | 133,00 | -0,75% | 133,00 | 134,95 | 133,67 | 132,01 | 133,00 | 5 | 1.764.534 |
| 26/4/2023 | 134,95 | 134,00 | -0,70% | 134,00 | 134,95 | 134,82 | 134,00 | 134,94 | 7 | 835.929 |
| 25/4/2023 | 133,00 | 134,95 | 0,00% | 133,00 | 134,95 | 133,08 | 133,00 | 134,95 | 3 | 306.095 |
| 24/4/2023 | 134,95 | 134,95 | -0,01% | 132,00 | 134,95 | 132,63 | 132,00 | 134,95 | 6 | 331.580 |
| 20/4/2023 | 131,00 | 134,97 | +1,76% | 131,00 | 134,97 | 131,20 | 131,01 | 134,96 | 4 | 1.298.885 |
| 19/4/2023 | 132,63 | 132,64 | +0,01% | 132,63 | 132,64 | 132,63 | 134,23 | 134,97 | 3 | 66.317 |
| 18/4/2023 | 132,63 | 132,63 | +2,02% | 132,63 | 132,63 | 132,63 | 130,00 | 132,64 | 1 | 13.263 |
| 17/4/2023 | 129,98 | 130,00 | +0,02% | 129,98 | 132,00 | 130,12 | 130,00 | 132,63 | 7 | 338.326 |
| 14/4/2023 | 126,00 | 129,98 | +3,16% | 124,00 | 129,98 | 125,60 | 124,13 | 129,98 | 14 | 2.600.085 |
| 13/4/2023 | 127,00 | 126,00 | -3,06% | 126,00 | 127,01 | 126,54 | 125,10 | 126,00 | 6 | 2.518.310 |
| 12/4/2023 | 129,98 | 129,98 | 0,00% | 129,98 | 129,98 | 129,98 | 126,00 | 129,98 | 2 | 77.988 |
| 11/4/2023 | 128,00 | 129,98 | +1,55% | 123,00 | 129,98 | 125,78 | 123,00 | 129,98 | 17 | 5.874.068 |
| 10/4/2023 | 130,00 | 128,00 | +2,39% | 128,00 | 130,00 | 128,80 | 126,00 | 128,00 | 4 | 64.400 |
| 6/4/2023 | 130,00 | 125,01 | -3,84% | 125,00 | 130,00 | 129,04 | 125,01 | 130,00 | 8 | 1.884.022 |
| 5/4/2023 | 122,01 | 130,00 | +1,56% | 122,01 | 130,00 | 128,54 | 126,02 | 130,00 | 7 | 179.960 |
| 4/4/2023 | 135,00 | 128,00 | -5,88% | 128,00 | 135,00 | 133,83 | 130,00 | 134,99 | 5 | 80.300 |
| 3/4/2023 | 135,00 | 136,00 | +0,75% | 134,99 | 136,61 | 135,43 | 120,02 | 135,00 | 4 | 81.260 |
| 31/3/2023 | 134,99 | 134,99 | 0,00% | 134,99 | 134,99 | 134,99 | 133,00 | 134,99 | 5 | 998.926 |
| 30/3/2023 | 135,00 | 134,99 | +0,07% | 134,99 | 135,00 | 134,99 | 127,01 | 134,99 | 6 | 215.992 |
| 29/3/2023 | 134,95 | 134,90 | -0,04% | 134,90 | 134,96 | 134,94 | 126,21 | 133,99 | 7 | 202.417 |
| 28/3/2023 | 134,94 | 134,96 | -0,01% | 134,92 | 134,97 | 134,94 | 126,21 | 134,96 | 5 | 310.367 |
| 27/3/2023 | 132,00 | 134,97 | -0,02% | 131,00 | 134,99 | 133,30 | 131,00 | 134,97 | 10 | 333.267 |
| 24/3/2023 | 136,71 | 135,00 | +8,87% | 135,00 | 136,71 | 136,35 | 124,02 | 132,00 | 13 | 340.880 |
| 23/3/2023 | 137,00 | 124,00 | -10,78% | 124,00 | 137,00 | 129,52 | 124,00 | 125,00 | 385 | 23.728.583 |
| 22/3/2023 | 138,99 | 138,99 | -0,01% | 137,00 | 139,00 | 137,99 | 137,00 | 138,99 | 13 | 1.780.101 |
| 21/3/2023 | 137,01 | 139,00 | +2,13% | 137,01 | 139,00 | 138,98 | 137,00 | 138,99 | 7 | 6.991.090 |
| 20/3/2023 | 138,99 | 136,10 | -2,09% | 136,10 | 138,99 | 137,37 | 136,10 | 137,00 | 7 | 1.483.639 |
| 17/3/2023 | 139,00 | 139,00 | 0,00% | 138,98 | 139,00 | 138,99 | 138,00 | 138,99 | 11 | 917.376 |
| 16/3/2023 | 138,90 | 139,00 | +0,01% | 138,90 | 139,00 | 138,91 | 138,90 | 139,00 | 9 | 263.947 |
| 15/3/2023 | 138,36 | 138,99 | +1,08% | 138,36 | 139,00 | 138,91 | 136,11 | 138,99 | 15 | 666.810 |
| 14/3/2023 | 135,98 | 137,50 | +1,12% | 135,01 | 138,37 | 136,59 | 135,01 | 138,36 | 23 | 1.297.687 |
| 13/3/2023 | 134,51 | 135,98 | +1,09% | 134,51 | 138,33 | 135,60 | 134,61 | 135,95 | 19 | 1.803.574 |
| 10/3/2023 | 138,49 | 134,51 | -1,10% | 134,51 | 138,49 | 135,24 | 134,50 | 138,36 | 9 | 595.064 |
| 9/3/2023 | 136,00 | 136,00 | -1,80% | 136,00 | 136,00 | 136,00 | 136,00 | 138,48 | 2 | 530.400 |
| 8/3/2023 | 138,49 | 138,49 | +2,21% | 138,48 | 138,49 | 138,48 | 136,00 | 138,49 | 3 | 69.244 |
| 7/3/2023 | 135,01 | 135,50 | +0,74% | 135,00 | 136,00 | 135,92 | 135,00 | 135,50 | 22 | 5.736.067 |
| 6/3/2023 | 135,01 | 134,50 | -2,80% | 134,50 | 137,00 | 135,13 | 134,50 | 136,00 | 16 | 1.567.619 |
| 3/3/2023 | 134,99 | 138,37 | +3,25% | 134,99 | 138,39 | 136,01 | 136,00 | 138,37 | 5 | 340.031 |
| 2/3/2023 | 138,47 | 134,02 | +0,01% | 134,02 | 138,47 | 134,50 | 134,00 | 134,99 | 4 | 174.851 |
| 1/3/2023 | 134,05 | 134,00 | -0,74% | 130,32 | 141,98 | 134,85 | 134,00 | 136,00 | 22 | 512.451 |
| 28/2/2023 | 139,37 | 135,00 | -0,74% | 135,00 | 139,93 | 137,00 | 134,98 | 136,00 | 33 | 5.343.007 |
| 27/2/2023 | 138,49 | 136,00 | 0,00% | 136,00 | 138,50 | 137,18 | 135,61 | 136,00 | 18 | 1.097.463 |
| 24/2/2023 | 138,50 | 136,00 | -0,36% | 135,05 | 138,50 | 136,33 | 135,05 | 136,00 | 15 | 858.904 |
| 23/2/2023 | 138,41 | 136,49 | -1,02% | 136,49 | 138,49 | 138,25 | 136,49 | 138,50 | 15 | 359.457 |
| 22/2/2023 | 138,49 | 137,90 | +0,70% | 137,90 | 138,49 | 138,02 | 135,11 | 137,99 | 7 | 151.825 |
| 17/2/2023 | 139,94 | 136,94 | +0,50% | 136,90 | 139,94 | 137,83 | 136,94 | 139,79 | 9 | 358.364 |
| 16/2/2023 | 139,99 | 136,26 | -0,54% | 135,51 | 139,99 | 137,79 | 135,50 | 139,98 | 47 | 1.818.838 |
| 15/2/2023 | 137,50 | 137,00 | +1,48% | 137,00 | 138,70 | 138,15 | 136,20 | 137,00 | 9 | 856.549 |
| 14/2/2023 | 140,00 | 135,00 | -3,02% | 135,00 | 140,00 | 138,35 | 135,00 | 140,00 | 11 | 318.221 |
| 13/2/2023 | 141,97 | 139,20 | -0,57% | 134,98 | 141,97 | 135,30 | 135,04 | 139,21 | 18 | 2.232.523 |
| 10/2/2023 | 141,94 | 140,00 | +0,72% | 136,70 | 141,94 | 140,04 | 140,00 | 141,50 | 12 | 1.260.401 |
| 9/2/2023 | 135,05 | 139,00 | +2,21% | 135,05 | 141,97 | 139,21 | 136,69 | 141,93 | 10 | 765.659 |
| 8/2/2023 | 137,01 | 136,00 | +0,74% | 136,00 | 138,89 | 136,23 | 135,00 | 137,00 | 9 | 1.049.019 |
| 7/2/2023 | 138,95 | 135,00 | +1,50% | 135,00 | 142,73 | 135,71 | 135,00 | 142,60 | 8 | 936.462 |
| 6/2/2023 | 141,99 | 133,00 | -3,65% | 133,00 | 142,98 | 133,44 | 133,00 | 135,00 | 72 | 16.254.016 |
| 3/2/2023 | 142,46 | 138,04 | -3,10% | 138,00 | 142,46 | 141,48 | 138,05 | 142,00 | 13 | 2.178.901 |
| 2/2/2023 | 142,50 | 142,45 | -1,08% | 137,01 | 142,50 | 141,53 | 138,00 | 143,50 | 24 | 2.165.518 |
| 1/2/2023 | 137,01 | 144,00 | +5,11% | 137,01 | 144,00 | 139,43 | 137,01 | 142,50 | 7 | 376.468 |
| 31/1/2023 | 137,01 | 137,00 | 0,00% | 136,01 | 137,01 | 136,99 | 136,01 | 143,96 | 8 | 1.438.406 |
| 30/1/2023 | 139,99 | 137,00 | -0,72% | 136,00 | 139,99 | 138,14 | 136,01 | 139,98 | 21 | 3.771.460 |
| 27/1/2023 | 139,99 | 138,00 | -1,42% | 138,00 | 139,99 | 139,04 | 138,00 | 139,99 | 5 | 945.526 |
| 26/1/2023 | 138,00 | 139,99 | +0,71% | 138,00 | 139,99 | 138,16 | 138,50 | 139,99 | 5 | 511.199 |
| 25/1/2023 | 139,00 | 139,00 | -0,71% | 138,00 | 139,00 | 138,39 | 138,00 | 139,00 | 3 | 1.148.700 |
| 24/1/2023 | 140,00 | 140,00 | +0,72% | 139,00 | 140,00 | 139,72 | 139,00 | 140,00 | 10 | 1.886.300 |
| 23/1/2023 | 139,00 | 139,00 | 0,00% | 139,00 | 142,98 | 139,36 | 139,00 | 143,50 | 4 | 153.298 |
| 20/1/2023 | 139,66 | 139,00 | +0,72% | 139,00 | 139,66 | 139,29 | 139,00 | 141,99 | 3 | 1.546.134 |
| 19/1/2023 | 138,01 | 138,00 | +0,73% | 138,00 | 140,00 | 138,40 | 138,00 | 139,99 | 7 | 346.020 |
| 18/1/2023 | 137,00 | 137,00 | +0,74% | 137,00 | 139,99 | 137,94 | 137,00 | 139,80 | 15 | 979.389 |
| 17/1/2023 | 136,99 | 136,00 | -0,72% | 136,00 | 137,30 | 136,82 | 136,00 | 140,00 | 6 | 1.532.461 |
| 16/1/2023 | 135,00 | 136,99 | +1,47% | 134,95 | 142,99 | 135,94 | 135,00 | 136,99 | 41 | 9.081.134 |
| 13/1/2023 | 135,00 | 135,00 | 0,00% | 133,00 | 135,00 | 133,73 | 133,01 | 135,00 | 26 | 2.153.200 |
| 12/1/2023 | 134,00 | 135,00 | 0,00% | 133,00 | 135,00 | 133,23 | 132,11 | 135,00 | 21 | 826.047 |
| 11/1/2023 | 135,00 | 135,00 | 0,00% | 133,00 | 135,00 | 134,40 | 134,20 | 135,00 | 13 | 940.805 |
| 10/1/2023 | 135,00 | 135,00 | 0,00% | 134,99 | 135,00 | 134,99 | 128,06 | 135,00 | 5 | 202.499 |
| 9/1/2023 | 135,00 | 135,00 | 0,00% | 128,01 | 135,00 | 133,40 | 130,99 | 135,00 | 11 | 293.486 |
| 6/1/2023 | 136,00 | 135,00 | -0,74% | 135,00 | 136,00 | 135,72 | 135,00 | 136,00 | 8 | 434.320 |
| 5/1/2023 | 139,99 | 136,00 | 0,00% | 135,30 | 139,99 | 136,46 | 136,00 | 139,90 | 14 | 1.364.670 |
| 4/1/2023 | 139,72 | 136,00 | -2,16% | 136,00 | 139,72 | 136,16 | 136,00 | 139,92 | 5 | 313.172 |
| 3/1/2023 | 145,99 | 139,00 | -4,79% | 135,32 | 145,99 | 136,95 | 135,51 | 139,00 | 21 | 1.136.691 |
| 2/1/2023 | 147,99 | 145,99 | +6,59% | 145,99 | 147,99 | 147,26 | 136,00 | 144,99 | 6 | 161.990 |
| 29/12/2022 | 135,00 | 136,97 | +1,47% | 134,99 | 136,97 | 135,64 | 135,00 | 136,97 | 12 | 1.641.283 |
| 28/12/2022 | 135,90 | 134,99 | -0,74% | 134,99 | 135,90 | 135,74 | 130,00 | 134,99 | 4 | 81.446 |
| 27/12/2022 | 132,00 | 136,00 | +8,79% | 131,99 | 137,99 | 134,46 | 128,16 | 135,49 | 17 | 484.063 |
| 26/12/2022 | 123,03 | 125,01 | +2,47% | 123,03 | 134,81 | 124,73 | 125,01 | 132,87 | 28 | 2.694.289 |
| 23/12/2022 | 121,32 | 122,00 | +0,56% | 121,03 | 129,00 | 122,34 | 122,00 | 127,38 | 24 | 15.109.103 |
| 22/12/2022 | 125,00 | 121,32 | -2,94% | 121,21 | 131,93 | 124,99 | 121,32 | 125,00 | 8 | 4.724.946 |
| 21/12/2022 | 129,96 | 125,00 | -3,10% | 122,00 | 136,99 | 125,40 | 124,23 | 125,00 | 22 | 2.044.134 |
| 20/12/2022 | 120,00 | 129,00 | +5,72% | 120,00 | 129,96 | 128,64 | 125,00 | 128,95 | 24 | 1.813.911 |
| 19/12/2022 | 121,99 | 122,02 | +5,19% | 118,00 | 122,10 | 120,05 | 122,02 | 128,00 | 19 | 9.124.220 |
| 16/12/2022 | 140,89 | 116,00 | -2,80% | 111,03 | 143,00 | 113,40 | 114,06 | 116,00 | 632 | 50.976.743 |
| 15/12/2022 | 167,10 | 119,34 | -29,38% | 113,00 | 167,10 | 127,19 | 119,34 | 128,78 | 973 | 114.854.963 |
| 14/12/2022 | 169,04 | 169,00 | -0,01% | 167,00 | 170,00 | 168,13 | 167,00 | 169,00 | 23 | 9.331.627 |
| 13/12/2022 | 188,00 | 169,01 | -10,10% | 169,00 | 188,00 | 177,69 | 169,01 | 173,00 | 65 | 14.180.456 |
| 12/12/2022 | 188,00 | 188,00 | +0,80% | 188,00 | 188,00 | 188,00 | 187,00 | 188,00 | 4 | 432.400 |
| 7/12/2022 | 186,51 | 186,51 | -1,84% | 186,51 | 186,51 | 186,51 | 187,20 | 198,18 | 1 | 18.651 |
| 5/12/2022 | 186,50 | 190,00 | -4,74% | 186,50 | 190,00 | 187,45 | 190,00 | 198,99 | 4 | 206.200 |
| 2/12/2022 | 196,92 | 199,46 | +1,27% | 196,00 | 199,46 | 197,46 | 186,01 | 201,48 | 3 | 59.238 |
| 1/12/2022 | 196,95 | 196,95 | -0,52% | 196,95 | 196,95 | 196,95 | 185,02 | 196,94 | 1 | 19.695 |
| 30/11/2022 | 188,00 | 197,98 | +6,90% | 188,00 | 198,93 | 195,98 | 189,50 | 197,99 | 8 | 842.735 |
| 29/11/2022 | 194,00 | 185,20 | -1,74% | 185,20 | 197,88 | 191,27 | 185,01 | 198,92 | 70 | 22.933.695 |
| 28/11/2022 | 185,01 | 188,47 | -0,11% | 185,00 | 188,91 | 188,29 | 185,00 | 188,48 | 5 | 640.210 |
| 25/11/2022 | 188,68 | 188,68 | +0,36% | 188,68 | 188,68 | 188,68 | 184,03 | 188,69 | 1 | 37.736 |
| 24/11/2022 | 189,00 | 188,00 | -0,82% | 184,02 | 189,00 | 188,23 | 184,04 | 189,00 | 5 | 320.001 |
| 23/11/2022 | 189,00 | 189,55 | +0,82% | 189,00 | 189,55 | 189,48 | 184,01 | 189,20 | 5 | 530.570 |
| 22/11/2022 | 184,01 | 188,00 | +0,80% | 184,00 | 188,00 | 184,48 | 185,01 | 188,00 | 8 | 1.088.442 |
| 21/11/2022 | 186,01 | 186,50 | +1,36% | 186,01 | 188,00 | 186,68 | 185,01 | 186,50 | 9 | 560.050 |
| 18/11/2022 | 184,99 | 184,00 | -3,13% | 184,00 | 184,99 | 184,12 | 184,00 | 188,99 | 3 | 589.199 |
| 17/11/2022 | 190,43 | 189,95 | -0,25% | 189,66 | 190,43 | 190,03 | 184,01 | 189,95 | 8 | 988.175 |
| 16/11/2022 | 187,00 | 190,43 | +1,78% | 187,00 | 190,43 | 187,42 | 183,51 | 190,43 | 5 | 506.047 |
| 11/11/2022 | 189,72 | 187,10 | -1,38% | 179,98 | 189,72 | 181,98 | 180,53 | 187,10 | 41 | 8.808.045 |
| 10/11/2022 | 194,37 | 189,72 | -1,22% | 180,00 | 194,37 | 187,67 | 187,51 | 194,35 | 28 | 3.040.318 |
| 9/11/2022 | 198,59 | 192,06 | -3,30% | 191,04 | 199,46 | 195,23 | 194,36 | 199,99 | 52 | 4.802.689 |
| 8/11/2022 | 200,00 | 198,62 | -1,43% | 190,33 | 200,00 | 195,58 | 190,34 | 198,59 | 28 | 3.931.263 |
| 7/11/2022 | 201,00 | 201,50 | +0,40% | 200,78 | 201,50 | 201,44 | 200,78 | 201,50 | 8 | 1.329.510 |
| 4/11/2022 | 201,00 | 200,69 | -0,15% | 198,20 | 202,48 | 199,29 | 198,58 | 200,70 | 11 | 1.036.309 |
| 3/11/2022 | 202,48 | 200,99 | -0,74% | 200,99 | 202,49 | 201,98 | 199,35 | 200,99 | 3 | 121.191 |
| 1/11/2022 | 199,35 | 202,48 | +0,74% | 199,34 | 202,48 | 199,44 | 199,36 | 202,49 | 12 | 1.854.884 |
| 31/10/2022 | 202,00 | 201,00 | -0,74% | 201,00 | 202,00 | 201,20 | 201,01 | 202,50 | 5 | 482.900 |
| 28/10/2022 | 202,50 | 202,50 | 0,00% | 202,50 | 202,50 | 202,50 | 202,00 | 202,50 | 2 | 202.500 |
| 26/10/2022 | 202,50 | 202,50 | +0,24% | 202,50 | 202,50 | 202,50 | 202,01 | 202,50 | 3 | 546.750 |
| 25/10/2022 | 202,51 | 202,01 | -0,24% | 202,01 | 202,51 | 202,20 | 202,01 | 202,50 | 20 | 1.273.883 |
| 24/10/2022 | 202,50 | 202,50 | +0,27% | 202,50 | 202,50 | 202,50 | 202,25 | 202,50 | 5 | 931.500 |
| 21/10/2022 | 204,00 | 201,95 | -3,37% | 201,56 | 204,00 | 202,64 | 201,11 | 206,99 | 44 | 19.372.867 |
| 20/10/2022 | 204,04 | 209,00 | +2,30% | 202,10 | 209,00 | 202,29 | 202,05 | 216,35 | 6 | 1.658.839 |
| 19/10/2022 | 204,30 | 204,30 | -1,78% | 204,30 | 204,30 | 204,30 | 204,03 | 216,99 | 1 | 286.020 |
| 18/10/2022 | 202,00 | 208,00 | +1,02% | 202,00 | 208,00 | 202,18 | 204,03 | 214,00 | 3 | 667.200 |
| 17/10/2022 | 205,90 | 205,90 | +2,13% | 205,90 | 205,90 | 205,90 | 202,00 | 208,00 | 1 | 20.590 |
| 14/10/2022 | 208,00 | 201,61 | 0,00% | 201,61 | 208,00 | 201,98 | 201,61 | 207,99 | 2 | 343.376 |
| 13/10/2022 | 208,00 | 201,61 | -0,19% | 201,61 | 208,00 | 201,86 | 201,61 | 207,96 | 2 | 504.664 |
| 11/10/2022 | 201,98 | 201,99 | +0,86% | 201,98 | 201,99 | 201,98 | 201,56 | 208,01 | 8 | 3.150.957 |
| 10/10/2022 | 197,01 | 200,26 | +1,65% | 197,01 | 200,26 | 197,82 | 200,01 | 202,97 | 2 | 79.129 |
| 7/10/2022 | 200,00 | 197,01 | -1,49% | 197,01 | 200,00 | 199,56 | 198,00 | 202,00 | 3 | 139.696 |
| 6/10/2022 | 199,99 | 199,99 | +2,56% | 199,99 | 201,00 | 200,01 | 197,00 | 202,95 | 6 | 780.065 |
| 5/10/2022 | 197,00 | 195,00 | -1,02% | 195,00 | 197,98 | 195,27 | 195,00 | 197,99 | 25 | 2.753.447 |
| 4/10/2022 | 205,03 | 197,00 | -5,31% | 187,10 | 205,03 | 193,38 | 197,00 | 199,49 | 64 | 8.837.555 |
| 30/9/2022 | 209,01 | 208,05 | +0,02% | 208,05 | 209,01 | 208,52 | 209,00 | 217,29 | 6 | 625.577 |
| 29/9/2022 | 210,01 | 208,00 | -0,95% | 208,00 | 211,00 | 209,87 | 207,62 | 217,19 | 20 | 1.385.202 |
| 28/9/2022 | 213,00 | 210,00 | -3,38% | 210,00 | 213,00 | 211,91 | 209,00 | 210,00 | 25 | 1.504.584 |
| 27/9/2022 | 217,34 | 217,34 | +0,16% | 217,34 | 217,34 | 217,34 | 211,00 | 217,30 | 1 | 21.734 |
| 26/9/2022 | 216,99 | 217,00 | +3,33% | 215,00 | 217,00 | 216,96 | 211,00 | 216,99 | 7 | 4.339.322 |
| 23/9/2022 | 212,00 | 210,00 | -0,47% | 210,00 | 212,00 | 210,85 | 210,00 | 213,24 | 25 | 527.149 |
| 22/9/2022 | 213,00 | 211,00 | -0,94% | 211,00 | 213,99 | 212,30 | 210,00 | 214,06 | 29 | 997.847 |
| 21/9/2022 | 213,00 | 213,00 | +0,47% | 213,00 | 213,00 | 213,00 | 212,00 | 213,60 | 4 | 639.000 |
| 20/9/2022 | 213,00 | 212,00 | +0,47% | 212,00 | 213,00 | 212,50 | 212,00 | 213,50 | 2 | 212.500 |
| 19/9/2022 | 211,00 | 211,00 | +0,96% | 211,00 | 211,00 | 211,00 | 212,00 | 214,97 | 1 | 42.200 |
| 16/9/2022 | 212,00 | 209,00 | -1,42% | 209,00 | 212,00 | 210,63 | 210,07 | 215,96 | 5 | 400.201 |
| 15/9/2022 | 214,00 | 212,00 | -0,93% | 212,00 | 214,00 | 212,32 | 212,00 | 215,95 | 10 | 2.972.500 |
| 14/9/2022 | 214,00 | 214,00 | -0,93% | 214,00 | 214,00 | 214,00 | 213,00 | 214,00 | 4 | 2.033.000 |
| 13/9/2022 | 216,00 | 216,00 | +0,47% | 216,00 | 216,00 | 216,00 | 214,01 | 217,75 | 2 | 86.400 |
| 12/9/2022 | 217,76 | 215,00 | -1,27% | 215,00 | 217,76 | 215,82 | 214,00 | 215,00 | 3 | 215.828 |
| 9/9/2022 | 217,76 | 217,76 | +1,15% | 217,76 | 217,76 | 217,76 | 213,00 | 217,75 | 1 | 43.552 |
| 8/9/2022 | 212,00 | 215,28 | +2,47% | 212,00 | 215,28 | 215,22 | 212,00 | 215,28 | 8 | 2.410.475 |
| 6/9/2022 | 216,98 | 210,09 | -3,18% | 210,09 | 217,00 | 216,96 | 210,01 | 217,00 | 31 | 8.005.856 |
| 5/9/2022 | 216,97 | 216,98 | +3,32% | 216,97 | 216,98 | 216,97 | 210,00 | 216,97 | 2 | 43.395 |
| 2/9/2022 | 212,01 | 210,00 | -2,78% | 208,00 | 212,01 | 208,79 | 208,60 | 216,80 | 7 | 1.336.301 |
| 1/9/2022 | 218,00 | 216,00 | -0,89% | 215,75 | 218,00 | 216,69 | 210,00 | 217,60 | 5 | 108.349 |
| 31/8/2022 | 217,97 | 217,95 | +0,73% | 217,00 | 217,97 | 217,52 | 216,00 | 217,85 | 4 | 239.280 |
| 25/8/2022 | 216,34 | 216,38 | 0,00% | 216,34 | 216,39 | 216,35 | 210,00 | 216,34 | 6 | 1.709.201 |
| 24/8/2022 | 214,99 | 216,37 | +0,64% | 208,00 | 216,37 | 214,51 | 209,57 | 216,34 | 7 | 1.244.213 |
| 23/8/2022 | 215,00 | 214,99 | 0,00% | 214,99 | 215,00 | 214,99 | 208,00 | 214,99 | 2 | 365.499 |
| 22/8/2022 | 214,99 | 214,99 | +0,28% | 214,99 | 214,99 | 214,99 | 206,00 | 215,00 | 3 | 2.149.900 |
| 18/8/2022 | 214,30 | 214,39 | -0,97% | 214,30 | 214,39 | 214,34 | 206,00 | 216,39 | 2 | 42.869 |
| 16/8/2022 | 209,95 | 216,50 | +3,12% | 209,95 | 218,83 | 215,56 | 204,06 | 216,89 | 8 | 732.905 |
| 15/8/2022 | 209,96 | 209,95 | +2,46% | 209,95 | 209,96 | 209,95 | 205,00 | 209,90 | 2 | 62.986 |
| 12/8/2022 | 202,00 | 204,90 | +3,09% | 202,00 | 204,90 | 203,93 | 200,06 | 209,99 | 3 | 61.179 |
| 11/8/2022 | 198,76 | 198,76 | +1,10% | 198,76 | 198,76 | 198,76 | 200,01 | 204,88 | 1 | 99.380 |
| 10/8/2022 | 204,88 | 196,60 | -4,05% | 196,60 | 204,89 | 197,52 | 196,60 | 204,90 | 16 | 1.777.685 |
| 8/8/2022 | 204,89 | 204,89 | +2,45% | 204,89 | 204,89 | 204,89 | 200,00 | 204,90 | 3 | 143.423 |
| 5/8/2022 | 200,00 | 200,00 | +2,04% | 200,00 | 200,00 | 200,00 | 199,00 | 204,90 | 1 | 20.000 |
| 4/8/2022 | 202,40 | 196,00 | -2,00% | 191,01 | 202,40 | 197,15 | 196,00 | 204,88 | 46 | 2.484.210 |
| 3/8/2022 | 201,00 | 200,00 | 0,00% | 200,00 | 201,00 | 200,07 | 200,00 | 204,90 | 7 | 1.420.501 |
| 1/8/2022 | 200,00 | 200,00 | -1,45% | 200,00 | 200,00 | 200,00 | 200,01 | 204,90 | 1 | 60.000 |
| 29/7/2022 | 202,94 | 202,95 | -0,01% | 202,94 | 202,95 | 202,94 | 201,00 | 202,97 | 3 | 324.719 |
| 27/7/2022 | 200,01 | 202,97 | +0,98% | 199,50 | 202,97 | 199,73 | 200,01 | 202,94 | 4 | 1.118.542 |
| 26/7/2022 | 201,00 | 201,00 | 0,00% | 201,00 | 201,00 | 201,00 | 200,01 | 201,00 | 1 | 100.500 |
| 25/7/2022 | 202,97 | 201,00 | 0,00% | 201,00 | 202,97 | 201,32 | 200,10 | 201,00 | 2 | 120.797 |
| 22/7/2022 | 201,00 | 201,00 | -1,13% | 201,00 | 201,00 | 201,00 | 200,51 | 202,97 | 1 | 100.500 |
| 21/7/2022 | 197,98 | 203,29 | +2,68% | 197,98 | 203,64 | 202,54 | 200,00 | 203,29 | 16 | 2.288.788 |
| 19/7/2022 | 197,98 | 197,98 | +0,55% | 197,98 | 197,98 | 197,98 | 194,00 | 197,98 | 1 | 19.798 |
| 18/7/2022 | 196,90 | 196,90 | +0,01% | 196,90 | 196,90 | 196,90 | 193,11 | 196,90 | 1 | 19.690 |
| 15/7/2022 | 196,83 | 196,89 | +0,03% | 196,00 | 196,89 | 196,70 | 194,01 | 196,90 | 9 | 1.947.377 |
| 14/7/2022 | 193,00 | 196,83 | +3,04% | 193,00 | 196,83 | 193,25 | 192,01 | 193,89 | 3 | 289.883 |
| 13/7/2022 | 193,00 | 191,02 | -1,02% | 191,02 | 193,00 | 192,83 | 191,02 | 193,00 | 9 | 4.782.202 |
| 12/7/2022 | 193,00 | 192,99 | -0,50% | 192,00 | 193,03 | 192,95 | 191,03 | 192,99 | 16 | 2.817.175 |
| 11/7/2022 | 192,03 | 193,96 | -0,02% | 191,01 | 197,93 | 191,52 | 192,00 | 193,97 | 10 | 3.313.458 |
| 8/7/2022 | 194,00 | 193,99 | -0,01% | 191,01 | 194,00 | 192,09 | 191,04 | 193,99 | 18 | 1.786.508 |
| 7/7/2022 | 197,96 | 194,00 | 0,00% | 194,00 | 197,96 | 194,46 | 193,04 | 195,98 | 7 | 505.615 |
| 5/7/2022 | 196,00 | 194,00 | -2,02% | 194,00 | 196,00 | 195,20 | 194,00 | 197,91 | 6 | 390.401 |
| 4/7/2022 | 199,17 | 198,00 | -0,59% | 195,00 | 199,17 | 196,44 | 195,01 | 197,99 | 9 | 1.080.432 |
| 1/7/2022 | 199,17 | 199,17 | +1,07% | 199,17 | 199,17 | 199,17 | 197,82 | 200,99 | 10 | 896.265 |
| 30/6/2022 | 199,17 | 197,06 | -0,47% | 196,99 | 199,17 | 198,19 | 196,00 | 199,18 | 6 | 515.307 |
| 29/6/2022 | 197,78 | 197,99 | +1,47% | 179,00 | 197,99 | 184,55 | 190,00 | 198,00 | 51 | 17.975.950 |
| 28/6/2022 | 195,12 | 195,12 | -1,80% | 195,11 | 196,00 | 195,26 | 195,12 | 201,00 | 17 | 1.249.667 |
| 27/6/2022 | 199,28 | 198,69 | +0,35% | 195,16 | 199,28 | 197,67 | 195,19 | 199,28 | 17 | 1.719.803 |
| 24/6/2022 | 195,03 | 198,00 | +1,53% | 195,02 | 199,26 | 196,31 | 197,00 | 199,28 | 8 | 1.020.825 |
| 23/6/2022 | 199,00 | 195,01 | -2,01% | 195,00 | 199,28 | 197,21 | 195,03 | 199,19 | 22 | 986.054 |
| 22/6/2022 | 199,48 | 199,00 | -0,24% | 199,00 | 199,48 | 198,08 | 198,00 | 199,00 | 13 | 931.004 |
| 21/6/2022 | 199,48 | 199,48 | +0,75% | 199,48 | 199,48 | 199,48 | 199,00 | 199,48 | 8 | 359.064 |
| 20/6/2022 | 201,00 | 198,00 | -0,50% | 198,00 | 201,00 | 199,53 | 198,20 | 199,48 | 7 | 858.000 |
| 17/6/2022 | 200,00 | 199,00 | -0,50% | 199,00 | 200,00 | 199,65 | 199,95 | 200,00 | 5 | 379.349 |
| 15/6/2022 | 200,00 | 200,00 | 0,00% | 200,00 | 200,00 | 200,00 | 199,95 | 200,00 | 4 | 520.000 |
| 14/6/2022 | 200,00 | 200,00 | +0,03% | 200,00 | 200,00 | 200,00 | 199,90 | 200,00 | 4 | 240.000 |
| 13/6/2022 | 199,91 | 199,94 | 0,00% | 199,91 | 199,94 | 199,91 | 199,90 | 201,00 | 6 | 959.574 |
| 10/6/2022 | 201,00 | 199,94 | -0,03% | 199,94 | 201,00 | 200,23 | 199,91 | 201,00 | 6 | 600.700 |
| 7/6/2022 | 200,00 | 200,00 | +0,04% | 200,00 | 200,00 | 200,00 | 199,91 | 203,67 | 2 | 500.000 |
| 6/6/2022 | 200,00 | 199,93 | +0,01% | 199,93 | 200,00 | 199,99 | 199,91 | 206,74 | 19 | 4.499.993 |
| 3/6/2022 | 200,01 | 199,91 | 0,00% | 199,91 | 209,95 | 200,40 | 199,90 | 199,91 | 30 | 4.689.442 |
| 2/6/2022 | 200,02 | 199,91 | -4,35% | 199,02 | 205,00 | 201,56 | 199,90 | 214,89 | 45 | 4.232.934 |
| 1/6/2022 | 211,01 | 209,01 | -1,37% | 209,01 | 219,25 | 211,30 | 208,15 | 212,76 | 17 | 2.514.507 |
| 31/5/2022 | 213,00 | 211,92 | -0,71% | 211,92 | 213,00 | 212,15 | 211,58 | 219,01 | 15 | 2.779.192 |
| 30/5/2022 | 212,11 | 213,43 | +0,20% | 212,00 | 213,43 | 212,10 | 211,57 | 213,39 | 5 | 657.515 |
| 27/5/2022 | 213,58 | 213,00 | +0,47% | 213,00 | 213,58 | 213,45 | 212,11 | 213,55 | 6 | 533.628 |
| 26/5/2022 | 212,01 | 212,00 | 0,00% | 212,00 | 212,01 | 212,00 | 211,00 | 212,00 | 5 | 678.401 |
| 25/5/2022 | 212,00 | 212,00 | 0,00% | 212,00 | 212,01 | 212,00 | 211,00 | 213,01 | 6 | 848.001 |
| 24/5/2022 | 219,47 | 212,00 | -0,93% | 212,00 | 219,47 | 213,05 | 212,00 | 214,44 | 6 | 426.118 |
| 23/5/2022 | 214,00 | 214,00 | +0,32% | 214,00 | 214,00 | 214,00 | 213,00 | 219,42 | 1 | 107.000 |
| 20/5/2022 | 213,30 | 213,31 | +0,60% | 213,30 | 213,31 | 213,30 | 214,00 | 219,47 | 2 | 63.991 |
| 19/5/2022 | 215,00 | 212,03 | -2,12% | 212,03 | 215,00 | 213,37 | 212,08 | 213,85 | 10 | 704.125 |
| 18/5/2022 | 216,62 | 216,62 | +0,29% | 216,62 | 216,62 | 216,62 | 215,00 | 216,62 | 1 | 21.662 |
| 17/5/2022 | 216,00 | 216,00 | +1,40% | 216,00 | 216,00 | 216,00 | 214,01 | 219,35 | 1 | 194.400 |
| 16/5/2022 | 213,03 | 213,01 | 0,00% | 213,00 | 213,03 | 213,01 | 213,00 | 216,34 | 4 | 149.111 |
| 13/5/2022 | 213,00 | 213,00 | -1,39% | 213,00 | 213,00 | 213,00 | 211,70 | 213,00 | 4 | 489.900 |
| 12/5/2022 | 214,00 | 216,00 | +0,48% | 214,00 | 216,00 | 215,53 | 214,00 | 217,98 | 6 | 560.383 |
| 11/5/2022 | 213,01 | 214,96 | +0,92% | 210,00 | 214,96 | 211,85 | 209,00 | 214,96 | 20 | 2.881.215 |
| 10/5/2022 | 213,00 | 213,00 | +0,32% | 213,00 | 213,00 | 213,00 | 213,01 | 227,59 | 1 | 63.900 |
| 9/5/2022 | 212,34 | 212,31 | +0,47% | 212,31 | 212,34 | 212,32 | 212,28 | 216,86 | 3 | 63.697 |
| 6/5/2022 | 211,31 | 211,32 | +0,02% | 211,27 | 211,32 | 211,29 | 212,01 | 227,68 | 5 | 126.775 |
| 5/5/2022 | 211,55 | 211,27 | +0,38% | 211,27 | 211,55 | 211,31 | 211,27 | 227,94 | 4 | 147.918 |
| 4/5/2022 | 210,06 | 210,48 | -2,10% | 210,06 | 210,48 | 210,31 | 210,47 | 228,21 | 6 | 378.570 |
| 2/5/2022 | 220,02 | 215,00 | -0,46% | 215,00 | 220,02 | 219,75 | 205,03 | 227,99 | 11 | 1.362.498 |
| 29/4/2022 | 217,00 | 216,00 | -0,46% | 216,00 | 217,00 | 216,84 | 215,02 | 217,00 | 7 | 975.800 |
| 28/4/2022 | 218,00 | 217,00 | -0,46% | 217,00 | 218,00 | 217,60 | 216,01 | 217,69 | 7 | 413.440 |
| 27/4/2022 | 219,00 | 218,00 | 0,00% | 218,00 | 219,00 | 218,50 | 218,00 | 219,50 | 3 | 218.501 |
| 26/4/2022 | 218,01 | 218,01 | -0,91% | 218,01 | 218,01 | 218,01 | 218,00 | 227,95 | 1 | 65.403 |
| 25/4/2022 | 219,98 | 220,01 | +0,93% | 219,98 | 220,01 | 219,99 | 218,00 | 220,10 | 5 | 197.995 |
| 22/4/2022 | 217,99 | 217,99 | +0,92% | 217,99 | 217,99 | 217,99 | 217,00 | 219,00 | 1 | 87.196 |
| 20/4/2022 | 219,00 | 216,00 | -0,92% | 216,00 | 219,77 | 217,90 | 216,77 | 218,14 | 22 | 675.491 |
| 19/4/2022 | 218,01 | 218,00 | -0,46% | 218,00 | 218,01 | 218,00 | 218,03 | 219,89 | 5 | 436.009 |
| 18/4/2022 | 218,00 | 219,00 | +0,46% | 217,90 | 219,01 | 218,36 | 218,00 | 219,00 | 9 | 786.102 |
| 14/4/2022 | 220,01 | 218,00 | 0,00% | 218,00 | 220,01 | 218,09 | 217,04 | 218,00 | 11 | 1.439.403 |
| 13/4/2022 | 223,00 | 218,00 | -2,68% | 217,00 | 223,00 | 219,38 | 216,00 | 220,00 | 23 | 2.720.386 |
| 12/4/2022 | 231,00 | 224,00 | -0,67% | 224,00 | 231,00 | 225,14 | 224,00 | 231,00 | 3 | 157.600 |
| 11/4/2022 | 225,40 | 225,50 | +0,67% | 225,40 | 225,50 | 225,44 | 225,50 | 234,93 | 3 | 202.900 |
| 8/4/2022 | 220,00 | 224,00 | -4,60% | 220,00 | 224,00 | 221,22 | 221,05 | 231,00 | 6 | 796.399 |
| 7/4/2022 | 234,91 | 234,79 | +6,24% | 234,79 | 234,91 | 234,88 | 220,01 | 231,00 | 5 | 117.443 |
| 6/4/2022 | 221,01 | 221,00 | 0,00% | 221,00 | 221,01 | 221,00 | 221,00 | 234,11 | 4 | 88.402 |
| 5/4/2022 | 225,01 | 221,00 | -6,75% | 221,00 | 225,01 | 223,62 | 220,02 | 224,05 | 4 | 111.813 |
| 1/4/2022 | 236,99 | 236,99 | +5,15% | 236,99 | 236,99 | 236,99 | 217,01 | 234,99 | 1 | 23.699 |
| 31/3/2022 | 220,00 | 225,38 | +4,06% | 220,00 | 225,38 | 220,32 | 217,01 | 229,20 | 3 | 1.101.614 |
| 30/3/2022 | 216,51 | 216,59 | +0,73% | 216,51 | 216,59 | 216,56 | 216,01 | 219,99 | 3 | 64.968 |
| 29/3/2022 | 218,00 | 215,03 | -0,30% | 215,03 | 218,00 | 216,50 | 215,02 | 225,37 | 4 | 433.015 |
| 28/3/2022 | 215,67 | 215,67 | +0,31% | 215,67 | 215,67 | 215,67 | 215,02 | 225,36 | 1 | 43.134 |
| 25/3/2022 | 216,01 | 215,01 | -0,64% | 215,00 | 216,01 | 215,55 | 214,01 | 220,27 | 13 | 1.164.019 |
| 24/3/2022 | 221,63 | 216,40 | -1,19% | 215,76 | 221,63 | 217,54 | 215,00 | 221,62 | 3 | 87.019 |
| 23/3/2022 | 219,00 | 219,00 | +2,62% | 219,00 | 219,00 | 219,00 | 214,00 | 216,40 | 1 | 109.500 |
| 22/3/2022 | 216,39 | 213,41 | -1,20% | 213,41 | 216,39 | 214,52 | 213,01 | 216,39 | 5 | 278.881 |
| 18/3/2022 | 217,00 | 216,00 | 0,00% | 216,00 | 217,00 | 216,66 | 211,01 | 217,00 | 3 | 325.000 |
| 17/3/2022 | 217,00 | 216,00 | -0,46% | 216,00 | 217,00 | 216,50 | 211,16 | 217,00 | 2 | 216.500 |
| 16/3/2022 | 217,00 | 217,00 | 0,00% | 217,00 | 217,00 | 217,00 | 216,00 | 217,00 | 1 | 108.500 |
| 15/3/2022 | 216,99 | 216,99 | -0,35% | 216,99 | 217,00 | 216,99 | 210,22 | 217,00 | 3 | 130.198 |
| 11/3/2022 | 217,62 | 217,75 | +3,69% | 217,62 | 217,75 | 217,72 | 210,21 | 232,94 | 3 | 326.587 |
| 10/3/2022 | 214,00 | 210,00 | -1,87% | 210,00 | 214,00 | 210,84 | 210,21 | 214,43 | 7 | 1.222.901 |
| 9/3/2022 | 214,01 | 214,00 | 0,00% | 214,00 | 214,01 | 214,00 | 213,00 | 219,21 | 3 | 149.801 |
| 8/3/2022 | 214,00 | 214,00 | +0,46% | 214,00 | 214,00 | 214,00 | 214,00 | 215,27 | 2 | 85.600 |
| 7/3/2022 | 216,00 | 213,01 | -0,93% | 213,01 | 216,00 | 214,19 | 213,00 | 227,66 | 5 | 556.911 |
| 4/3/2022 | 217,00 | 215,01 | -0,92% | 215,01 | 217,00 | 216,66 | 215,00 | 232,98 | 3 | 130.001 |
| 3/3/2022 | 217,00 | 217,00 | +2,12% | 217,00 | 217,00 | 217,00 | 214,00 | 217,00 | 1 | 21.700 |
| 2/3/2022 | 217,00 | 212,50 | -2,67% | 212,50 | 217,00 | 213,00 | 213,01 | 217,00 | 2 | 191.700 |
| 25/2/2022 | 218,00 | 218,32 | +0,15% | 218,00 | 225,00 | 219,47 | 218,00 | 227,99 | 5 | 109.735 |
| 23/2/2022 | 219,00 | 218,00 | -0,46% | 218,00 | 219,01 | 218,66 | 218,00 | 228,00 | 4 | 196.801 |
| 22/2/2022 | 219,00 | 219,00 | +0,46% | 219,00 | 219,00 | 219,00 | 218,01 | 231,99 | 2 | 109.500 |
| 21/2/2022 | 225,00 | 218,00 | +0,93% | 218,00 | 225,00 | 221,97 | 218,00 | 222,00 | 4 | 110.989 |
| 17/2/2022 | 220,00 | 216,00 | -1,37% | 216,00 | 220,00 | 217,49 | 216,00 | 218,99 | 9 | 1.631.200 |
| 16/2/2022 | 219,00 | 219,00 | +0,46% | 219,00 | 219,00 | 219,00 | 219,00 | 233,97 | 1 | 21.900 |
| 14/2/2022 | 217,00 | 218,00 | +0,46% | 217,00 | 218,51 | 217,96 | 217,00 | 234,40 | 9 | 588.512 |
| 11/2/2022 | 217,00 | 217,00 | 0,00% | 217,00 | 217,00 | 217,00 | 217,00 | 234,49 | 1 | 43.400 |
| 10/2/2022 | 217,01 | 217,00 | -0,46% | 216,99 | 217,01 | 217,00 | 216,01 | 217,00 | 5 | 542.500 |
| 9/2/2022 | 218,00 | 218,00 | +0,46% | 218,00 | 218,00 | 218,00 | 217,00 | 234,50 | 1 | 239.800 |
| 8/2/2022 | 218,05 | 217,00 | -0,46% | 217,00 | 218,05 | 217,68 | 217,00 | 233,98 | 5 | 544.211 |
| 7/2/2022 | 219,00 | 218,00 | 0,00% | 218,00 | 219,00 | 218,55 | 218,00 | 220,00 | 3 | 437.101 |
| 4/2/2022 | 222,00 | 218,00 | -1,80% | 218,00 | 222,00 | 219,73 | 218,00 | 221,50 | 4 | 747.099 |
| 3/2/2022 | 230,00 | 222,00 | +2,77% | 222,00 | 230,00 | 224,28 | 218,01 | 234,79 | 4 | 157.000 |
| 2/2/2022 | 230,00 | 216,01 | 0,00% | 216,01 | 230,00 | 223,00 | 218,60 | 229,97 | 2 | 44.601 |
| 1/2/2022 | 228,99 | 216,00 | -0,46% | 216,00 | 234,99 | 231,43 | 216,01 | 229,99 | 6 | 300.868 |
| 31/1/2022 | 220,39 | 217,00 | -1,40% | 217,00 | 229,00 | 220,50 | 217,00 | 221,00 | 8 | 1.168.677 |
| 28/1/2022 | 220,00 | 220,08 | +0,95% | 219,98 | 220,10 | 220,01 | 215,51 | 220,08 | 5 | 506.032 |
| 27/1/2022 | 218,00 | 218,00 | -0,81% | 218,00 | 218,00 | 218,00 | 213,55 | 219,90 | 2 | 239.800 |
| 26/1/2022 | 219,79 | 219,79 | +0,09% | 219,79 | 219,79 | 219,79 | 212,00 | 219,50 | 1 | 153.853 |
| 25/1/2022 | 219,59 | 219,59 | +4,57% | 219,59 | 219,59 | 219,59 | 211,01 | 219,44 | 1 | 43.918 |
| 24/1/2022 | 215,00 | 210,00 | -4,45% | 210,00 | 215,00 | 212,29 | 210,01 | 219,74 | 3 | 509.511 |
| 21/1/2022 | 213,00 | 219,79 | +3,19% | 213,00 | 219,79 | 215,08 | 215,00 | 219,79 | 3 | 516.195 |
| 20/1/2022 | 211,91 | 213,00 | +0,47% | 205,00 | 213,00 | 209,83 | 206,00 | 213,00 | 13 | 1.049.192 |
| 19/1/2022 | 212,00 | 212,00 | 0,00% | 212,00 | 212,00 | 212,00 | 207,00 | 211,91 | 4 | 848.000 |
| 18/1/2022 | 212,00 | 211,99 | 0,00% | 207,00 | 212,00 | 210,94 | 207,10 | 212,00 | 5 | 400.794 |
| 17/1/2022 | 211,31 | 212,00 | +0,95% | 211,31 | 212,00 | 211,89 | 206,00 | 212,00 | 7 | 254.271 |
| 14/1/2022 | 210,00 | 210,00 | +2,44% | 200,00 | 210,00 | 204,58 | 205,00 | 210,00 | 11 | 572.846 |
| 13/1/2022 | 211,55 | 205,00 | +0,99% | 205,00 | 211,56 | 206,05 | 201,00 | 210,99 | 4 | 638.779 |
| 12/1/2022 | 201,11 | 202,99 | +0,96% | 190,33 | 202,99 | 193,95 | 199,01 | 202,99 | 23 | 3.820.992 |
| 11/1/2022 | 211,11 | 201,06 | -4,71% | 201,06 | 211,61 | 209,51 | 201,07 | 210,00 | 3 | 125.711 |
| 10/1/2022 | 204,00 | 210,99 | +7,05% | 204,00 | 211,97 | 209,03 | 197,50 | 210,99 | 8 | 710.717 |
| 7/1/2022 | 211,99 | 197,09 | -7,03% | 196,06 | 212,00 | 201,10 | 197,09 | 212,00 | 18 | 3.921.634 |
| 6/1/2022 | 212,00 | 211,99 | 0,00% | 211,99 | 212,00 | 211,99 | 208,00 | 212,00 | 5 | 423.993 |
| 5/1/2022 | 212,00 | 211,99 | +2,93% | 211,99 | 212,00 | 211,99 | 206,00 | 211,99 | 6 | 890.369 |
| 4/1/2022 | 211,99 | 205,95 | -1,93% | 200,99 | 212,00 | 207,42 | 206,00 | 210,00 | 9 | 643.017 |
| 3/1/2022 | 210,00 | 210,00 | -4,55% | 209,91 | 210,00 | 209,97 | 200,99 | 210,00 | 6 | 356.956 |
| 23/12/2021 | 224,82 | 220,00 | -2,14% | 210,00 | 224,82 | 216,75 | 210,07 | 224,97 | 17 | 2.666.037 |
| 22/12/2021 | 219,98 | 224,82 | +2,20% | 210,00 | 224,82 | 215,08 | 210,00 | 224,82 | 11 | 2.602.571 |
| 21/12/2021 | 214,91 | 219,99 | +8,91% | 206,00 | 219,99 | 217,24 | 200,01 | 219,99 | 11 | 1.173.098 |
| 20/12/2021 | 202,01 | 202,00 | +1,01% | 202,00 | 202,01 | 202,00 | 206,01 | 214,89 | 2 | 80.801 |
| 15/12/2021 | 217,00 | 199,99 | -7,83% | 199,99 | 218,00 | 202,40 | 197,76 | 208,00 | 10 | 2.287.143 |
| 14/12/2021 | 216,99 | 216,99 | 0,00% | 216,99 | 216,99 | 216,99 | 200,04 | 217,00 | 2 | 238.689 |
| 13/12/2021 | 214,94 | 217,00 | +0,96% | 214,94 | 217,00 | 215,10 | 200,02 | 216,94 | 4 | 408.694 |
| 9/12/2021 | 199,97 | 214,94 | +7,49% | 199,97 | 219,97 | 216,43 | 200,00 | 214,94 | 9 | 1.255.322 |
| 8/12/2021 | 198,90 | 199,97 | +3,07% | 198,90 | 199,97 | 198,97 | 199,98 | 219,94 | 6 | 2.109.139 |
| 7/12/2021 | 198,97 | 194,01 | -2,50% | 191,07 | 198,97 | 198,35 | 194,01 | 198,90 | 9 | 833.092 |
| 6/12/2021 | 199,96 | 198,99 | +4,54% | 198,99 | 199,97 | 199,93 | 195,09 | 198,97 | 4 | 519.820 |
| 3/12/2021 | 197,05 | 190,35 | -2,50% | 190,01 | 200,00 | 193,18 | 190,13 | 199,98 | 128 | 5.080.658 |
| 2/12/2021 | 200,00 | 195,23 | -2,38% | 195,23 | 200,00 | 197,57 | 195,23 | 199,99 | 5 | 1.007.623 |
| 1/12/2021 | 200,00 | 199,99 | -2,88% | 199,99 | 200,00 | 199,99 | 198,00 | 200,00 | 4 | 519.999 |
| 30/11/2021 | 200,01 | 205,93 | +4,53% | 197,00 | 205,93 | 198,83 | 200,01 | 205,95 | 6 | 616.395 |
| 26/11/2021 | 200,00 | 197,00 | -1,50% | 197,00 | 200,00 | 199,86 | 197,00 | 205,97 | 6 | 879.400 |
| 25/11/2021 | 199,99 | 200,00 | +2,04% | 199,99 | 200,00 | 199,99 | 197,00 | 199,99 | 3 | 239.998 |
| 24/11/2021 | 196,02 | 196,01 | +0,52% | 196,00 | 196,02 | 196,00 | 197,00 | 205,99 | 4 | 215.605 |
| 23/11/2021 | 205,98 | 195,00 | -5,33% | 195,00 | 205,98 | 198,62 | 196,00 | 202,00 | 16 | 2.145.136 |
| 22/11/2021 | 202,00 | 205,98 | +2,99% | 201,00 | 205,98 | 201,89 | 201,00 | 205,97 | 4 | 1.413.296 |
| 19/11/2021 | 202,00 | 200,00 | 0,00% | 200,00 | 202,00 | 200,94 | 200,00 | 202,00 | 6 | 663.108 |
| 18/11/2021 | 202,00 | 200,00 | -0,99% | 200,00 | 202,00 | 201,00 | 198,00 | 201,90 | 4 | 301.500 |
| 17/11/2021 | 202,00 | 202,00 | -1,46% | 202,00 | 202,00 | 202,00 | 202,00 | 205,00 | 2 | 121.200 |
| 16/11/2021 | 201,00 | 205,00 | +2,50% | 201,00 | 209,96 | 208,73 | 200,00 | 205,98 | 3 | 542.712 |
| 12/11/2021 | 200,00 | 200,00 | +0,50% | 199,99 | 200,00 | 199,99 | 198,01 | 200,00 | 10 | 2.339.998 |
| 11/11/2021 | 200,00 | 199,00 | +1,53% | 199,00 | 200,00 | 199,95 | 199,00 | 200,00 | 7 | 1.399.700 |
| 10/11/2021 | 200,00 | 196,00 | -2,00% | 196,00 | 200,00 | 198,83 | 196,50 | 199,99 | 15 | 1.849.122 |
| 9/11/2021 | 199,99 | 200,00 | +0,25% | 199,99 | 200,00 | 199,99 | 199,52 | 200,00 | 3 | 699.999 |
| 8/11/2021 | 199,50 | 199,50 | -0,25% | 199,50 | 199,50 | 199,50 | 199,05 | 200,00 | 1 | 1.735.650 |
| 5/11/2021 | 200,00 | 200,00 | 0,00% | 200,00 | 200,00 | 200,00 | 199,05 | 200,00 | 5 | 1.580.000 |
| 4/11/2021 | 200,00 | 200,00 | 0,00% | 200,00 | 200,00 | 200,00 | 199,03 | 200,00 | 5 | 740.000 |
| 3/11/2021 | 199,01 | 200,00 | +0,70% | 199,01 | 200,00 | 199,70 | 199,00 | 200,00 | 7 | 339.506 |
| 1/11/2021 | 200,00 | 198,60 | -0,70% | 197,00 | 201,98 | 198,58 | 198,60 | 205,00 | 24 | 1.112.088 |
| 29/10/2021 | 206,01 | 200,00 | -4,75% | 198,00 | 206,01 | 200,31 | 200,00 | 205,40 | 155 | 21.093.610 |
| 28/10/2021 | 209,98 | 209,98 | +2,76% | 209,98 | 209,98 | 209,98 | 205,00 | 209,94 | 1 | 20.998 |
| 27/10/2021 | 209,98 | 204,34 | -2,69% | 204,34 | 209,98 | 204,83 | 204,00 | 209,25 | 10 | 634.980 |
| 26/10/2021 | 205,01 | 209,98 | +2,43% | 204,00 | 209,98 | 205,23 | 204,00 | 209,98 | 7 | 348.899 |
| 25/10/2021 | 205,00 | 205,00 | +1,47% | 205,00 | 205,00 | 205,00 | 203,00 | 209,86 | 1 | 20.500 |
| 22/10/2021 | 200,02 | 202,03 | -1,17% | 200,02 | 202,04 | 201,24 | 202,03 | 209,97 | 15 | 1.267.865 |
| 21/10/2021 | 204,42 | 204,42 | +1,20% | 204,42 | 204,42 | 204,42 | 202,00 | 204,00 | 1 | 40.884 |
| 20/10/2021 | 203,01 | 202,00 | 0,00% | 201,79 | 203,01 | 202,38 | 202,00 | 208,00 | 18 | 1.032.172 |
| 19/10/2021 | 206,50 | 202,00 | -0,98% | 202,00 | 206,50 | 203,78 | 202,00 | 204,00 | 10 | 1.243.083 |
| 18/10/2021 | 204,01 | 204,00 | 0,00% | 200,00 | 205,00 | 202,38 | 200,17 | 204,00 | 23 | 2.711.938 |
| 15/10/2021 | 207,00 | 204,00 | +4,08% | 202,00 | 207,00 | 204,31 | 203,00 | 204,00 | 41 | 3.350.685 |
| 14/10/2021 | 220,00 | 196,00 | -10,50% | 190,00 | 220,00 | 193,96 | 196,00 | 202,99 | 68 | 20.560.404 |
| 13/10/2021 | 219,90 | 219,00 | -0,45% | 219,00 | 219,90 | 219,02 | 218,90 | 219,00 | 3 | 4.511.855 |
| 11/10/2021 | 219,99 | 219,99 | +0,45% | 219,99 | 220,00 | 219,99 | 219,01 | 219,90 | 4 | 373.987 |
| 8/10/2021 | 219,99 | 219,00 | -0,41% | 219,00 | 219,99 | 219,31 | 219,00 | 219,90 | 11 | 416.703 |
| 7/10/2021 | 219,99 | 219,90 | +0,05% | 219,90 | 219,99 | 219,97 | 219,01 | 219,90 | 3 | 769.929 |
| 6/10/2021 | 220,00 | 219,80 | +2,23% | 219,00 | 220,00 | 219,60 | 219,00 | 219,80 | 4 | 329.400 |
| 5/10/2021 | 220,00 | 215,01 | -1,83% | 215,01 | 220,00 | 219,30 | 215,00 | 219,90 | 14 | 1.359.716 |
| 4/10/2021 | 220,00 | 219,01 | -0,45% | 219,01 | 220,00 | 219,91 | 219,10 | 220,00 | 2 | 263.901 |
| 1/10/2021 | 219,01 | 220,00 | +0,45% | 219,01 | 220,00 | 219,75 | 219,01 | 220,00 | 9 | 1.164.713 |
| 30/9/2021 | 220,01 | 219,01 | -0,27% | 219,01 | 220,01 | 219,90 | 219,01 | 224,89 | 8 | 395.823 |
| 29/9/2021 | 223,00 | 219,61 | -1,06% | 219,61 | 223,00 | 220,77 | 219,61 | 220,99 | 46 | 2.141.508 |
| 28/9/2021 | 228,48 | 221,97 | -2,00% | 221,97 | 228,48 | 223,25 | 221,97 | 227,98 | 84 | 2.567.429 |
| 27/9/2021 | 228,48 | 226,50 | -0,87% | 226,50 | 228,48 | 226,56 | 225,00 | 228,00 | 4 | 158.598 |
| 24/9/2021 | 226,75 | 228,48 | +0,87% | 226,50 | 228,48 | 227,02 | 226,50 | 228,48 | 10 | 499.445 |
| 23/9/2021 | 226,50 | 226,50 | +2,47% | 226,50 | 226,50 | 226,50 | 226,50 | 226,75 | 3 | 113.250 |
| 20/9/2021 | 221,05 | 221,05 | -3,26% | 221,05 | 221,05 | 221,05 | 221,05 | 228,00 | 1 | 44.210 |
| 17/9/2021 | 221,00 | 228,50 | +3,39% | 221,00 | 228,50 | 221,09 | 221,50 | 228,40 | 2 | 1.790.850 |
| 16/9/2021 | 221,00 | 221,00 | 0,00% | 221,00 | 221,00 | 221,00 | 219,62 | 221,00 | 4 | 2.475.200 |
| 15/9/2021 | 219,45 | 221,00 | +0,91% | 219,00 | 221,00 | 219,56 | 219,00 | 221,00 | 15 | 14.008.241 |
| 14/9/2021 | 219,50 | 219,00 | 0,00% | 219,00 | 219,50 | 219,46 | 219,00 | 219,45 | 13 | 5.837.765 |
| 13/9/2021 | 219,50 | 219,00 | -0,23% | 219,00 | 219,50 | 219,17 | 219,00 | 219,01 | 12 | 328.756 |
| 10/9/2021 | 219,49 | 219,50 | +2,11% | 219,05 | 219,50 | 219,41 | 219,05 | 219,50 | 13 | 1.228.747 |
| 9/9/2021 | 223,00 | 214,96 | -3,61% | 202,05 | 223,00 | 215,91 | 214,10 | 219,00 | 33 | 2.850.061 |
| 8/9/2021 | 224,00 | 223,00 | -0,01% | 223,00 | 224,00 | 223,20 | 222,00 | 223,00 | 10 | 1.227.635 |
| 6/9/2021 | 228,38 | 223,02 | -1,75% | 223,02 | 228,38 | 226,43 | 223,02 | 225,00 | 20 | 3.940.016 |
| 3/9/2021 | 235,08 | 227,00 | -3,45% | 227,00 | 235,08 | 231,51 | 227,00 | 230,00 | 43 | 5.023.903 |
| 2/9/2021 | 235,01 | 235,10 | +0,04% | 235,00 | 235,10 | 235,01 | 235,07 | 240,50 | 3 | 164.511 |
| 1/9/2021 | 246,98 | 235,00 | -4,70% | 233,00 | 246,98 | 234,12 | 234,32 | 236,98 | 20 | 5.408.332 |
| 31/8/2021 | 246,00 | 246,59 | +4,05% | 238,00 | 246,59 | 238,53 | 238,00 | 246,58 | 7 | 739.460 |
| 27/8/2021 | 237,50 | 237,00 | +0,42% | 236,00 | 237,50 | 236,89 | 236,01 | 245,00 | 6 | 900.203 |
| 26/8/2021 | 236,01 | 236,01 | +1,24% | 236,01 | 236,01 | 236,01 | 237,50 | 246,99 | 3 | 495.621 |
| 25/8/2021 | 233,12 | 233,12 | -5,81% | 233,12 | 233,12 | 233,12 | 236,50 | 247,00 | 1 | 46.624 |
| 24/8/2021 | 247,99 | 247,50 | -0,60% | 247,50 | 247,99 | 247,71 | 240,50 | 247,99 | 3 | 222.946 |
| 23/8/2021 | 248,98 | 248,99 | 0,00% | 248,98 | 248,99 | 248,98 | 232,55 | 248,99 | 2 | 49.797 |
| 20/8/2021 | 253,98 | 248,99 | +7,85% | 248,99 | 253,98 | 251,48 | 231,04 | 248,99 | 2 | 50.297 |
| 19/8/2021 | 239,02 | 230,86 | -3,00% | 230,86 | 239,02 | 232,89 | 231,00 | 244,97 | 17 | 8.151.486 |
| 18/8/2021 | 238,00 | 238,00 | -0,01% | 238,00 | 238,00 | 238,00 | 239,00 | 247,98 | 1 | 71.400 |
| 17/8/2021 | 250,00 | 238,02 | -4,79% | 238,02 | 250,00 | 240,68 | 238,00 | 254,00 | 5 | 216.615 |
| 16/8/2021 | 239,01 | 250,00 | +5,04% | 239,00 | 254,99 | 243,00 | 239,00 | 254,50 | 8 | 267.300 |
| 13/8/2021 | 240,00 | 238,01 | -0,83% | 238,01 | 240,00 | 238,21 | 240,00 | 256,80 | 6 | 2.382.143 |
| 12/8/2021 | 241,00 | 240,00 | +0,82% | 240,00 | 244,99 | 241,46 | 240,00 | 244,00 | 8 | 362.197 |
| 11/8/2021 | 240,39 | 238,05 | -0,01% | 238,05 | 241,00 | 239,20 | 238,08 | 240,98 | 11 | 645.866 |
| 10/8/2021 | 242,00 | 238,07 | -0,80% | 238,05 | 242,00 | 239,07 | 238,07 | 249,96 | 14 | 1.195.373 |
| 9/8/2021 | 243,00 | 240,00 | -1,23% | 240,00 | 243,00 | 241,88 | 240,00 | 257,00 | 6 | 411.208 |
| 6/8/2021 | 243,00 | 243,00 | +2,09% | 243,00 | 243,00 | 243,00 | 239,01 | 243,00 | 2 | 243.000 |
| 5/8/2021 | 238,03 | 238,02 | +0,01% | 238,02 | 238,03 | 238,35 | 238,13 | 241,28 | 4 | 238.358 |
| 4/8/2021 | 242,00 | 238,00 | -1,65% | 238,00 | 242,00 | 238,37 | 238,03 | 240,85 | 8 | 2.526.813 |
| 3/8/2021 | 242,00 | 242,00 | +0,82% | 242,00 | 242,00 | 242,00 | 240,04 | 258,89 | 1 | 121.000 |
| 2/8/2021 | 242,00 | 240,04 | -1,30% | 240,04 | 242,01 | 241,05 | 240,04 | 242,40 | 9 | 891.886 |
| 30/7/2021 | 242,00 | 243,21 | +0,50% | 240,01 | 243,21 | 240,17 | 240,61 | 243,21 | 22 | 9.510.771 |
| 29/7/2021 | 242,01 | 241,99 | 0,00% | 240,02 | 242,01 | 240,24 | 240,07 | 242,00 | 12 | 2.786.886 |
| 28/7/2021 | 247,00 | 241,99 | -2,03% | 241,99 | 247,00 | 242,14 | 241,71 | 241,95 | 21 | 13.463.240 |
| 27/7/2021 | 259,73 | 247,00 | 0,00% | 247,00 | 259,73 | 256,96 | 246,01 | 247,00 | 3 | 591.014 |
| 26/7/2021 | 246,99 | 247,00 | -1,20% | 246,99 | 247,00 | 246,99 | 246,00 | 247,00 | 8 | 4.816.498 |
| 23/7/2021 | 249,99 | 249,99 | +2,45% | 249,99 | 249,99 | 249,99 | 244,02 | 259,72 | 1 | 49.998 |
| 22/7/2021 | 246,00 | 244,00 | -0,81% | 242,00 | 246,00 | 243,22 | 244,00 | 259,76 | 20 | 1.678.227 |
| 21/7/2021 | 246,50 | 246,00 | -0,20% | 246,00 | 246,50 | 246,05 | 245,03 | 246,00 | 5 | 1.058.050 |
| 20/7/2021 | 247,00 | 246,50 | -0,18% | 246,50 | 247,00 | 246,80 | 246,00 | 246,50 | 5 | 246.808 |
| 19/7/2021 | 250,00 | 246,94 | +0,38% | 246,94 | 250,00 | 249,63 | 245,14 | 259,89 | 6 | 624.095 |
| 16/7/2021 | 242,00 | 246,00 | +2,47% | 242,00 | 247,00 | 245,84 | 245,00 | 249,29 | 16 | 1.450.485 |
| 15/7/2021 | 250,00 | 240,07 | -3,97% | 240,00 | 250,00 | 242,12 | 240,07 | 244,99 | 243 | 7.457.516 |
| 14/7/2021 | 256,00 | 250,00 | -3,47% | 240,12 | 256,00 | 246,47 | 240,30 | 250,01 | 225 | 9.390.578 |
| 13/7/2021 | 255,01 | 259,00 | -2,08% | 255,01 | 260,00 | 256,96 | 255,02 | 259,00 | 7 | 1.233.426 |
| 12/7/2021 | 264,88 | 264,50 | +5,78% | 263,89 | 264,88 | 264,24 | 252,01 | 264,50 | 5 | 290.672 |
| 8/7/2021 | 252,00 | 250,05 | -0,77% | 250,00 | 253,94 | 250,97 | 250,05 | 264,70 | 38 | 953.686 |
| 7/7/2021 | 258,00 | 252,00 | -3,42% | 252,00 | 258,00 | 253,59 | 250,94 | 260,80 | 30 | 963.668 |
| 6/7/2021 | 260,93 | 260,93 | 0,00% | 260,93 | 260,93 | 260,93 | 256,01 | 260,93 | 1 | 26.093 |
| 5/7/2021 | 260,93 | 260,93 | -2,97% | 260,93 | 260,93 | 260,93 | 256,00 | 264,20 | 2 | 78.279 |
| 2/7/2021 | 268,92 | 268,93 | -0,02% | 268,92 | 268,93 | 268,92 | 255,00 | 268,91 | 3 | 107.571 |
| 1/7/2021 | 250,06 | 268,98 | -0,36% | 250,06 | 268,98 | 253,93 | 250,20 | 268,96 | 5 | 126.968 |
| 30/6/2021 | 254,01 | 269,96 | +6,28% | 253,99 | 269,96 | 264,90 | 248,00 | 269,96 | 13 | 6.860.998 |
| 29/6/2021 | 253,99 | 254,00 | +3,25% | 253,99 | 254,00 | 253,99 | 247,00 | 254,00 | 3 | 1.117.595 |
| 28/6/2021 | 250,01 | 246,00 | -1,60% | 246,00 | 254,97 | 249,16 | 246,00 | 253,00 | 7 | 448.498 |
| 25/6/2021 | 252,00 | 250,00 | 0,00% | 250,00 | 252,00 | 251,73 | 248,00 | 250,99 | 9 | 2.542.499 |
| 23/6/2021 | 251,50 | 250,00 | 0,00% | 250,00 | 251,50 | 250,05 | 248,00 | 250,00 | 10 | 2.600.558 |
| 22/6/2021 | 252,00 | 250,00 | -0,79% | 250,00 | 252,00 | 251,60 | 250,01 | 254,99 | 2 | 125.800 |
| 21/6/2021 | 264,89 | 252,00 | +0,80% | 252,00 | 264,89 | 258,94 | 250,00 | 252,00 | 7 | 621.471 |
| 18/6/2021 | 250,00 | 250,00 | 0,00% | 250,00 | 250,00 | 250,00 | 250,01 | 255,00 | 1 | 50.000 |
| 17/6/2021 | 251,00 | 250,00 | 0,00% | 250,00 | 251,00 | 250,15 | 250,00 | 259,88 | 5 | 1.801.100 |
| 16/6/2021 | 249,99 | 250,00 | +0,21% | 246,00 | 250,00 | 249,78 | 250,00 | 251,00 | 7 | 3.446.990 |
| 15/6/2021 | 243,00 | 249,48 | +3,08% | 242,04 | 259,94 | 246,32 | 242,82 | 249,99 | 10 | 2.019.848 |
| 14/6/2021 | 243,00 | 242,02 | +0,13% | 242,01 | 243,00 | 242,36 | 242,02 | 259,98 | 3 | 339.317 |
| 11/6/2021 | 249,50 | 241,70 | -3,13% | 231,00 | 249,50 | 244,30 | 241,69 | 259,98 | 33 | 13.241.401 |
| 10/6/2021 | 248,00 | 249,50 | +1,42% | 248,00 | 249,50 | 248,99 | 0,00 | 0,00 | 3 | 149.397 |
| 9/6/2021 | 250,00 | 246,00 | -1,56% | 246,00 | 250,00 | 247,46 | 247,02 | 264,92 | 7 | 519.680 |
| 8/6/2021 | 250,00 | 249,90 | -5,32% | 247,00 | 250,00 | 247,86 | 248,08 | 264,95 | 7 | 669.240 |
| 7/6/2021 | 259,00 | 263,94 | +1,99% | 259,00 | 264,97 | 264,12 | 247,00 | 262,99 | 4 | 316.952 |
| 4/6/2021 | 261,91 | 258,80 | 0,00% | 258,80 | 261,91 | 260,35 | 250,01 | 264,97 | 2 | 52.071 |
| 2/6/2021 | 247,00 | 258,80 | +3,52% | 247,00 | 258,80 | 248,31 | 246,00 | 264,49 | 2 | 223.480 |
| 1/6/2021 | 250,00 | 250,00 | -5,63% | 250,00 | 250,00 | 250,00 | 245,18 | 264,88 | 2 | 525.000 |
| 31/5/2021 | 250,00 | 264,91 | +5,13% | 249,89 | 265,00 | 261,46 | 249,00 | 264,92 | 36 | 10.981.702 |
| 28/5/2021 | 250,00 | 251,99 | +0,18% | 250,00 | 251,99 | 250,14 | 252,01 | 257,49 | 6 | 725.406 |
| 27/5/2021 | 257,00 | 251,53 | -1,36% | 251,53 | 257,00 | 255,04 | 249,01 | 258,99 | 4 | 331.553 |
| 25/5/2021 | 255,00 | 255,00 | -0,78% | 255,00 | 255,00 | 255,00 | 247,02 | 254,00 | 4 | 408.000 |
| 24/5/2021 | 246,00 | 257,00 | +4,89% | 246,00 | 259,90 | 253,76 | 248,00 | 257,90 | 3 | 126.880 |
| 21/5/2021 | 246,00 | 245,01 | 0,00% | 245,01 | 255,00 | 246,50 | 245,50 | 258,00 | 4 | 246.504 |
| 20/5/2021 | 246,01 | 245,00 | 0,00% | 245,00 | 246,47 | 245,19 | 245,00 | 259,90 | 23 | 1.495.686 |
| 19/5/2021 | 249,01 | 245,00 | -5,66% | 240,16 | 259,95 | 246,47 | 245,00 | 259,96 | 94 | 14.886.998 |
| 18/5/2021 | 250,01 | 259,69 | +4,50% | 248,50 | 259,99 | 249,27 | 251,00 | 259,70 | 10 | 1.819.740 |
| 17/5/2021 | 265,00 | 248,50 | -5,87% | 248,02 | 265,00 | 249,73 | 248,50 | 255,00 | 119 | 11.413.025 |
| 14/5/2021 | 264,00 | 264,00 | -0,37% | 260,01 | 264,00 | 263,20 | 264,00 | 265,00 | 5 | 263.201 |
| 13/5/2021 | 265,03 | 264,99 | -0,01% | 264,99 | 265,03 | 265,00 | 264,00 | 265,00 | 10 | 10.812.021 |
| 12/5/2021 | 269,00 | 265,02 | -1,48% | 265,00 | 269,00 | 266,49 | 265,01 | 267,00 | 8 | 612.949 |
| 11/5/2021 | 269,98 | 269,00 | -0,36% | 269,00 | 269,98 | 269,20 | 268,00 | 269,00 | 4 | 511.492 |
| 10/5/2021 | 271,00 | 269,98 | -0,38% | 269,98 | 271,00 | 270,33 | 269,00 | 269,98 | 5 | 324.396 |
| 7/5/2021 | 271,00 | 271,00 | +0,16% | 271,00 | 273,00 | 271,11 | 270,58 | 271,00 | 8 | 2.928.050 |
| 4/5/2021 | 270,52 | 270,58 | +0,02% | 270,52 | 270,60 | 270,58 | 270,01 | 287,94 | 5 | 1.136.464 |
| 3/5/2021 | 288,79 | 270,52 | -6,71% | 270,03 | 288,79 | 274,57 | 270,52 | 274,94 | 17 | 10.131.634 |
| 30/4/2021 | 270,00 | 289,99 | +7,21% | 269,00 | 289,99 | 276,63 | 268,00 | 289,99 | 20 | 20.609.045 |
| 29/4/2021 | 271,00 | 270,50 | -0,18% | 270,00 | 271,00 | 270,12 | 269,03 | 270,50 | 10 | 1.188.556 |
| 28/4/2021 | 274,99 | 271,00 | +0,36% | 271,00 | 274,99 | 272,35 | 270,00 | 271,00 | 7 | 490.245 |
| 27/4/2021 | 270,02 | 270,02 | +0,01% | 270,02 | 270,02 | 270,02 | 270,02 | 274,98 | 1 | 1.350.100 |
| 26/4/2021 | 279,98 | 270,00 | -3,56% | 270,00 | 279,98 | 272,19 | 270,01 | 277,99 | 8 | 1.306.526 |
| 23/4/2021 | 279,96 | 279,98 | +3,69% | 268,01 | 289,00 | 272,29 | 279,98 | 289,00 | 150 | 77.223.761 |
| 22/4/2021 | 274,50 | 270,01 | -1,46% | 270,01 | 274,50 | 272,00 | 270,01 | 274,50 | 13 | 1.496.018 |
| 20/4/2021 | 280,00 | 274,00 | -3,86% | 274,00 | 280,00 | 276,04 | 274,00 | 279,99 | 8 | 1.821.899 |
| 19/4/2021 | 273,00 | 285,00 | +4,59% | 272,00 | 288,99 | 281,22 | 275,00 | 284,85 | 7 | 1.996.690 |
| 16/4/2021 | 269,99 | 272,50 | +0,93% | 269,99 | 272,50 | 270,42 | 272,50 | 275,00 | 7 | 1.730.706 |
| 15/4/2021 | 269,99 | 269,99 | -1,82% | 269,00 | 269,99 | 269,81 | 268,02 | 269,99 | 7 | 1.537.953 |
| 14/4/2021 | 266,11 | 275,00 | +3,36% | 266,11 | 288,00 | 275,41 | 269,95 | 275,00 | 49 | 17.984.652 |
| 13/4/2021 | 266,01 | 266,07 | -1,09% | 266,01 | 266,07 | 266,05 | 267,05 | 288,00 | 3 | 186.237 |
| 12/4/2021 | 289,00 | 269,00 | -2,18% | 262,81 | 289,00 | 266,98 | 263,00 | 279,00 | 21 | 3.203.775 |
| 8/4/2021 | 273,03 | 275,00 | +0,36% | 272,00 | 275,00 | 274,90 | 272,01 | 275,00 | 20 | 3.656.205 |
| 7/4/2021 | 279,19 | 274,00 | -0,90% | 270,00 | 298,00 | 288,08 | 273,03 | 297,98 | 19 | 9.132.265 |
| 6/4/2021 | 274,95 | 276,50 | -0,10% | 261,57 | 276,50 | 272,77 | 272,00 | 279,19 | 57 | 13.065.900 |
| 5/4/2021 | 275,00 | 276,79 | +8,55% | 275,00 | 277,47 | 275,74 | 261,05 | 275,99 | 5 | 248.172 |
| 1/4/2021 | 271,00 | 255,00 | -5,56% | 255,00 | 271,00 | 269,75 | 259,00 | 277,87 | 5 | 539.505 |
| 31/3/2021 | 279,89 | 270,00 | -3,50% | 270,00 | 279,89 | 274,94 | 270,00 | 278,99 | 2 | 54.989 |
| 30/3/2021 | 279,79 | 279,79 | +5,58% | 279,79 | 279,79 | 279,79 | 270,00 | 278,89 | 1 | 27.979 |
| 29/3/2021 | 268,01 | 265,00 | -0,65% | 261,00 | 273,99 | 267,15 | 266,00 | 279,90 | 303 | 10.926.645 |
| 26/3/2021 | 266,74 | 266,74 | -2,73% | 266,74 | 266,74 | 266,74 | 269,94 | 273,99 | 1 | 186.718 |
| 25/3/2021 | 270,50 | 274,23 | +1,57% | 266,74 | 274,23 | 270,83 | 266,76 | 274,24 | 7 | 812.490 |
| 24/3/2021 | 265,99 | 270,00 | +2,04% | 265,99 | 275,00 | 271,00 | 264,60 | 273,99 | 8 | 1.924.130 |
| 23/3/2021 | 264,60 | 264,60 | +0,59% | 264,00 | 264,60 | 264,34 | 264,31 | 265,98 | 4 | 370.080 |
| 22/3/2021 | 275,00 | 263,06 | -1,48% | 263,06 | 275,00 | 265,05 | 263,07 | 264,50 | 20 | 6.546.870 |
| 18/3/2021 | 267,01 | 267,00 | 0,00% | 267,00 | 267,01 | 267,00 | 267,02 | 269,50 | 3 | 427.203 |
| 17/3/2021 | 267,16 | 267,00 | 0,00% | 267,00 | 267,16 | 267,01 | 266,00 | 269,99 | 2 | 293.716 |
| 16/3/2021 | 268,00 | 267,00 | +0,37% | 267,00 | 269,99 | 267,50 | 266,01 | 267,00 | 7 | 856.009 |
| 15/3/2021 | 270,50 | 266,01 | -1,48% | 266,01 | 270,50 | 267,50 | 268,01 | 270,00 | 7 | 1.177.029 |
| 12/3/2021 | 274,70 | 270,01 | 0,00% | 270,00 | 275,00 | 272,82 | 271,00 | 274,95 | 38 | 11.131.353 |
| 10/3/2021 | 271,00 | 270,00 | -0,37% | 270,00 | 271,00 | 270,02 | 270,01 | 274,95 | 7 | 8.289.700 |
| 9/3/2021 | 270,00 | 270,99 | 0,00% | 270,00 | 271,00 | 270,00 | 270,01 | 270,99 | 14 | 14.256.269 |
| 8/3/2021 | 270,00 | 271,00 | -0,80% | 270,00 | 271,00 | 270,11 | 270,00 | 271,99 | 3 | 2.431.000 |
| 5/3/2021 | 271,00 | 273,19 | -1,37% | 270,00 | 273,19 | 270,54 | 270,00 | 273,20 | 4 | 1.623.291 |
| 4/3/2021 | 270,00 | 276,99 | +4,52% | 270,00 | 276,99 | 270,05 | 271,00 | 272,50 | 10 | 8.911.828 |
| 3/3/2021 | 282,85 | 265,01 | -7,14% | 265,01 | 282,85 | 268,45 | 265,01 | 271,99 | 16 | 4.295.294 |
| 2/3/2021 | 266,00 | 285,39 | +6,49% | 266,00 | 285,39 | 270,16 | 267,50 | 284,79 | 47 | 18.803.422 |
| 1/3/2021 | 272,02 | 268,00 | -1,85% | 267,00 | 272,02 | 269,80 | 266,00 | 269,99 | 15 | 5.369.106 |
| 26/2/2021 | 271,00 | 273,05 | -2,13% | 271,00 | 285,73 | 283,96 | 273,05 | 282,99 | 16 | 3.890.292 |
| 25/2/2021 | 264,00 | 278,99 | +6,07% | 263,11 | 288,96 | 272,04 | 272,00 | 279,99 | 41 | 17.601.632 |
| 24/2/2021 | 286,81 | 263,03 | -9,30% | 263,03 | 286,81 | 270,40 | 263,03 | 265,00 | 141 | 39.398.373 |
| 23/2/2021 | 290,00 | 290,00 | 0,00% | 290,00 | 290,00 | 290,00 | 286,90 | 289,99 | 2 | 290.000 |
| 22/2/2021 | 290,00 | 290,00 | +1,05% | 290,00 | 290,00 | 290,00 | 287,00 | 289,20 | 1 | 29.000 |
| 19/2/2021 | 286,86 | 287,00 | -1,03% | 286,00 | 290,00 | 287,96 | 285,42 | 287,99 | 12 | 604.730 |
| 18/2/2021 | 294,98 | 290,00 | -1,69% | 287,00 | 294,98 | 289,66 | 287,00 | 289,99 | 16 | 1.882.797 |
| 17/2/2021 | 295,00 | 295,00 | +0,81% | 295,00 | 295,00 | 295,00 | 292,65 | 294,89 | 1 | 29.500 |
| 12/2/2021 | 298,99 | 292,63 | -1,14% | 292,63 | 299,00 | 294,95 | 293,02 | 294,94 | 11 | 2.654.603 |
| 11/2/2021 | 296,02 | 296,00 | +0,33% | 295,04 | 299,89 | 295,71 | 295,04 | 295,99 | 11 | 1.803.867 |
| 10/2/2021 | 299,89 | 295,04 | -0,32% | 295,04 | 299,89 | 297,99 | 295,05 | 299,80 | 20 | 2.354.149 |
| 9/2/2021 | 297,04 | 296,00 | 0,00% | 296,00 | 297,04 | 296,47 | 295,80 | 299,96 | 3 | 296.479 |
| 8/2/2021 | 297,04 | 296,00 | -0,35% | 296,00 | 297,04 | 296,82 | 296,00 | 299,99 | 6 | 712.375 |
| 5/2/2021 | 297,05 | 297,04 | +0,49% | 297,04 | 297,05 | 297,04 | 296,00 | 297,04 | 3 | 445.571 |
| 4/2/2021 | 295,61 | 295,60 | -1,48% | 295,60 | 295,61 | 295,60 | 295,60 | 298,49 | 5 | 354.721 |
| 3/2/2021 | 296,50 | 300,05 | +1,20% | 295,00 | 300,67 | 298,76 | 295,09 | 300,04 | 13 | 3.704.668 |
| 2/2/2021 | 297,00 | 296,50 | +0,51% | 296,00 | 297,00 | 296,19 | 296,00 | 296,49 | 4 | 385.050 |
| 29/1/2021 | 295,63 | 295,00 | -0,33% | 290,00 | 304,10 | 294,85 | 293,50 | 304,09 | 31 | 4.658.642 |
| 28/1/2021 | 299,99 | 295,99 | +0,66% | 295,99 | 304,10 | 301,67 | 297,00 | 304,09 | 10 | 1.417.876 |
| 27/1/2021 | 300,00 | 294,05 | +0,99% | 294,05 | 304,10 | 299,73 | 295,00 | 299,99 | 3 | 209.815 |
| 26/1/2021 | 301,51 | 291,17 | -2,95% | 291,17 | 301,51 | 296,37 | 293,00 | 300,00 | 16 | 1.481.855 |
| 22/1/2021 | 304,09 | 300,01 | -0,88% | 300,01 | 304,10 | 303,85 | 300,06 | 304,10 | 18 | 4.253.995 |