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.
GEPA3F - GER PARANAP - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 30,80 | 31,30 | +3,81% | 30,80 | 31,30 | 30,82 | 30,40 | 31,00 | 7 | 203.470 |
| 20/1/2025 | 28,90 | 30,15 | +4,72% | 28,90 | 30,50 | 29,47 | 28,80 | 30,80 | 24 | 73.688 |
| 17/1/2025 | 29,29 | 28,79 | -0,72% | 27,83 | 29,29 | 28,63 | 28,50 | 28,85 | 19 | 200.465 |
| 16/1/2025 | 29,19 | 29,00 | +0,03% | 29,00 | 29,80 | 29,13 | 28,20 | 29,20 | 6 | 46.618 |
| 15/1/2025 | 29,19 | 28,99 | +2,01% | 28,99 | 29,19 | 29,14 | 27,90 | 29,00 | 8 | 29.142 |
| 14/1/2025 | 28,42 | 28,42 | -2,00% | 28,42 | 28,42 | 28,42 | 27,60 | 28,42 | 6 | 79.576 |
| 13/1/2025 | 28,80 | 29,00 | 0,00% | 27,36 | 29,00 | 27,82 | 27,60 | 29,20 | 22 | 144.683 |
| 10/1/2025 | 30,00 | 29,00 | -6,75% | 29,00 | 30,00 | 29,15 | 28,80 | 29,00 | 5 | 96.200 |
| 9/1/2025 | 31,10 | 31,10 | 0,00% | 31,10 | 31,10 | 31,10 | 28,80 | 30,50 | 1 | 3.110 |
| 8/1/2025 | 29,09 | 31,10 | +7,99% | 28,01 | 31,40 | 30,10 | 28,80 | 31,19 | 39 | 307.032 |
| 7/1/2025 | 28,00 | 28,80 | -3,97% | 27,01 | 29,00 | 27,55 | 28,00 | 28,90 | 38 | 281.080 |
| 6/1/2025 | 30,01 | 29,99 | -3,88% | 27,00 | 30,01 | 27,60 | 28,00 | 30,00 | 14 | 171.156 |
| 3/1/2025 | 30,00 | 31,20 | +4,00% | 30,00 | 31,20 | 30,03 | 31,00 | 31,29 | 7 | 309.330 |
| 2/1/2025 | 30,80 | 30,00 | -1,67% | 29,00 | 32,49 | 30,20 | 29,00 | 31,00 | 25 | 169.128 |
| 30/12/2024 | 31,00 | 30,51 | +10,95% | 29,00 | 31,49 | 31,11 | 28,80 | 30,60 | 23 | 233.380 |
| 27/12/2024 | 28,36 | 27,50 | -3,51% | 27,50 | 29,00 | 27,60 | 27,50 | 32,20 | 11 | 63.486 |
| 26/12/2024 | 30,69 | 28,50 | -7,14% | 28,50 | 34,34 | 31,19 | 28,33 | 28,50 | 46 | 280.767 |
| 23/12/2024 | 28,91 | 30,69 | +4,03% | 28,81 | 31,99 | 30,77 | 29,00 | 30,70 | 28 | 163.102 |
| 20/12/2024 | 30,00 | 29,50 | -0,03% | 28,50 | 32,50 | 29,85 | 28,33 | 29,75 | 21 | 292.568 |
| 18/12/2024 | 30,01 | 29,51 | -1,67% | 29,51 | 31,50 | 31,00 | 29,51 | 31,00 | 6 | 27.901 |
| 17/12/2024 | 31,89 | 30,01 | -5,30% | 30,01 | 32,10 | 31,07 | 29,50 | 31,00 | 11 | 80.789 |
| 16/12/2024 | 31,26 | 31,69 | -0,66% | 31,26 | 32,10 | 31,82 | 29,70 | 31,69 | 6 | 19.093 |
| 13/12/2024 | 31,40 | 31,90 | +1,59% | 31,40 | 31,90 | 31,68 | 29,70 | 31,90 | 5 | 15.840 |
| 12/12/2024 | 30,00 | 31,40 | +9,98% | 30,00 | 32,40 | 30,98 | 29,40 | 31,40 | 35 | 195.227 |
| 11/12/2024 | 28,55 | 28,55 | +0,11% | 28,55 | 28,55 | 28,55 | 28,89 | 30,00 | 2 | 8.565 |
| 10/12/2024 | 30,10 | 28,52 | -4,65% | 28,52 | 30,40 | 29,21 | 28,55 | 30,55 | 15 | 49.670 |
| 9/12/2024 | 30,50 | 29,91 | -5,05% | 29,91 | 31,49 | 30,37 | 28,20 | 29,50 | 5 | 69.857 |
| 6/12/2024 | 30,21 | 31,50 | -4,52% | 28,40 | 34,99 | 30,55 | 30,09 | 31,49 | 27 | 177.218 |
| 5/12/2024 | 32,99 | 32,99 | -2,97% | 30,20 | 32,99 | 32,43 | 30,20 | 33,00 | 4 | 16.216 |
| 4/12/2024 | 30,01 | 34,00 | +12,88% | 30,00 | 34,00 | 32,80 | 30,20 | 35,00 | 8 | 42.649 |
| 3/12/2024 | 32,50 | 30,12 | -5,88% | 30,11 | 35,72 | 32,72 | 30,11 | 32,98 | 36 | 130.917 |
| 2/12/2024 | 32,19 | 32,00 | +0,06% | 29,92 | 33,10 | 32,35 | 30,43 | 32,40 | 15 | 74.412 |
| 29/11/2024 | 32,00 | 31,98 | +4,48% | 29,91 | 32,00 | 30,90 | 29,90 | 31,99 | 9 | 228.685 |
| 28/11/2024 | 30,80 | 30,61 | +0,36% | 30,61 | 31,85 | 30,66 | 30,50 | 30,60 | 32 | 220.757 |
| 27/11/2024 | 30,47 | 30,50 | +6,27% | 30,47 | 30,50 | 30,49 | 30,50 | 30,80 | 23 | 134.164 |
| 26/11/2024 | 31,00 | 28,70 | -7,39% | 28,30 | 31,00 | 29,21 | 28,90 | 30,48 | 15 | 73.041 |
| 25/11/2024 | 30,99 | 30,99 | -0,03% | 29,87 | 30,99 | 30,76 | 30,23 | 31,00 | 10 | 30.766 |
| 22/11/2024 | 31,99 | 31,00 | -4,59% | 29,13 | 32,00 | 29,33 | 29,10 | 31,00 | 16 | 275.779 |
| 21/11/2024 | 30,88 | 32,49 | +5,18% | 30,88 | 32,49 | 30,91 | 30,89 | 32,00 | 9 | 173.099 |
| 19/11/2024 | 31,52 | 30,89 | -3,50% | 30,89 | 33,00 | 31,80 | 30,88 | 32,60 | 3 | 9.541 |
| 18/11/2024 | 33,23 | 32,01 | -4,90% | 32,01 | 34,08 | 32,97 | 31,52 | 33,00 | 13 | 92.328 |
| 14/11/2024 | 33,10 | 33,66 | 0,00% | 33,10 | 33,66 | 33,46 | 30,50 | 33,36 | 9 | 113.776 |
| 13/11/2024 | 33,09 | 33,66 | +0,48% | 30,00 | 33,66 | 33,47 | 30,00 | 33,10 | 14 | 117.164 |
| 12/11/2024 | 29,80 | 33,50 | +13,52% | 29,30 | 33,50 | 31,73 | 30,00 | 33,00 | 42 | 222.149 |
| 11/11/2024 | 30,82 | 29,51 | -7,78% | 29,51 | 30,82 | 29,52 | 29,80 | 31,00 | 7 | 295.245 |
| 8/11/2024 | 30,70 | 32,00 | +2,60% | 28,10 | 32,00 | 30,09 | 29,30 | 32,00 | 45 | 198.624 |
| 7/11/2024 | 30,00 | 31,19 | +4,98% | 28,60 | 31,19 | 29,64 | 29,70 | 30,70 | 21 | 100.801 |
| 6/11/2024 | 31,30 | 29,71 | -10,94% | 29,71 | 32,70 | 32,10 | 29,70 | 32,48 | 16 | 67.429 |
| 4/11/2024 | 31,00 | 33,36 | +7,54% | 29,76 | 33,36 | 31,62 | 29,00 | 32,10 | 24 | 148.615 |
| 1/11/2024 | 31,00 | 31,02 | +6,78% | 29,00 | 31,40 | 30,48 | 29,00 | 31,02 | 9 | 335.328 |
| 31/10/2024 | 30,04 | 29,05 | -3,30% | 29,00 | 33,26 | 30,93 | 29,10 | 31,00 | 42 | 148.485 |
| 30/10/2024 | 28,11 | 30,04 | +2,53% | 27,56 | 30,04 | 28,67 | 28,01 | 29,50 | 20 | 106.083 |
| 29/10/2024 | 28,70 | 29,30 | -2,01% | 28,40 | 29,99 | 29,39 | 28,55 | 29,40 | 5 | 26.454 |
| 28/10/2024 | 28,42 | 29,90 | +3,10% | 28,42 | 29,90 | 29,43 | 28,70 | 29,99 | 5 | 20.602 |
| 25/10/2024 | 29,00 | 29,00 | +1,40% | 29,00 | 29,00 | 29,00 | 28,00 | 29,89 | 1 | 5.800 |
| 24/10/2024 | 29,03 | 28,60 | -0,49% | 28,60 | 29,03 | 28,86 | 28,60 | 29,05 | 7 | 115.456 |
| 23/10/2024 | 28,80 | 28,74 | -0,24% | 27,65 | 28,80 | 27,98 | 27,65 | 28,74 | 10 | 139.936 |
| 22/10/2024 | 28,21 | 28,81 | -0,66% | 28,21 | 33,47 | 31,63 | 28,80 | 30,50 | 39 | 303.688 |
| 21/10/2024 | 29,00 | 29,00 | +5,42% | 29,00 | 29,00 | 29,00 | 28,79 | 29,40 | 1 | 14.500 |
| 18/10/2024 | 28,79 | 27,51 | -0,36% | 27,51 | 30,22 | 28,85 | 27,42 | 30,29 | 8 | 63.472 |
| 17/10/2024 | 28,79 | 27,61 | -1,74% | 27,61 | 30,59 | 29,47 | 27,60 | 30,09 | 79 | 271.202 |
| 16/10/2024 | 26,90 | 28,10 | +2,55% | 26,80 | 28,10 | 27,53 | 27,10 | 28,20 | 21 | 126.678 |
| 15/10/2024 | 28,20 | 27,40 | -0,25% | 27,01 | 28,84 | 27,88 | 27,40 | 27,90 | 20 | 242.589 |
| 14/10/2024 | 29,74 | 27,47 | -6,82% | 26,80 | 29,76 | 28,62 | 26,80 | 28,10 | 38 | 343.481 |
| 11/10/2024 | 29,07 | 29,48 | +1,38% | 28,40 | 29,48 | 29,07 | 28,41 | 29,57 | 12 | 72.690 |
| 10/10/2024 | 28,40 | 29,08 | -0,03% | 28,40 | 29,09 | 28,78 | 28,40 | 29,10 | 5 | 20.152 |
| 9/10/2024 | 29,10 | 29,09 | +2,54% | 29,09 | 29,10 | 29,09 | 28,50 | 29,09 | 2 | 5.819 |
| 8/10/2024 | 28,21 | 28,37 | -4,48% | 28,21 | 28,37 | 28,26 | 28,37 | 29,49 | 2 | 8.479 |
| 7/10/2024 | 29,39 | 29,70 | +1,71% | 29,04 | 29,70 | 29,55 | 28,21 | 29,90 | 10 | 56.163 |
| 4/10/2024 | 28,43 | 29,20 | +3,07% | 27,77 | 29,20 | 28,13 | 27,70 | 29,30 | 22 | 182.849 |
| 3/10/2024 | 28,91 | 28,33 | -9,58% | 28,20 | 30,99 | 28,87 | 28,20 | 28,43 | 42 | 395.556 |
| 2/10/2024 | 31,30 | 31,33 | +1,10% | 30,17 | 31,38 | 30,99 | 29,84 | 31,36 | 29 | 309.981 |
| 1/10/2024 | 30,70 | 30,99 | +5,09% | 30,70 | 30,99 | 30,89 | 29,40 | 30,17 | 3 | 12.358 |
| 30/9/2024 | 30,50 | 29,49 | +4,39% | 29,49 | 30,50 | 30,16 | 29,49 | 30,50 | 6 | 27.147 |
| 26/9/2024 | 29,80 | 28,25 | -6,15% | 28,25 | 30,00 | 29,66 | 28,30 | 29,90 | 11 | 80.105 |
| 25/9/2024 | 28,50 | 30,10 | -1,60% | 28,40 | 30,10 | 29,64 | 28,40 | 29,80 | 7 | 50.400 |
| 24/9/2024 | 29,00 | 30,59 | +8,13% | 27,84 | 30,94 | 30,06 | 28,10 | 30,64 | 36 | 135.290 |
| 23/9/2024 | 28,25 | 28,29 | -0,77% | 27,00 | 28,29 | 28,02 | 28,00 | 29,00 | 16 | 482.045 |
| 20/9/2024 | 28,51 | 28,51 | +0,21% | 28,51 | 29,49 | 28,53 | 27,50 | 28,51 | 4 | 114.138 |
| 19/9/2024 | 28,45 | 28,45 | +3,45% | 28,45 | 28,45 | 28,45 | 28,45 | 29,40 | 4 | 45.520 |
| 18/9/2024 | 28,45 | 27,50 | -5,17% | 27,50 | 28,45 | 28,38 | 27,50 | 28,45 | 4 | 39.735 |
| 16/9/2024 | 27,42 | 29,00 | +3,57% | 27,01 | 29,00 | 28,95 | 29,00 | 29,10 | 9 | 208.442 |
| 13/9/2024 | 27,01 | 28,00 | +1,86% | 27,00 | 28,00 | 27,49 | 28,34 | 28,49 | 16 | 288.701 |
| 12/9/2024 | 27,01 | 27,49 | +0,51% | 27,01 | 27,50 | 27,25 | 27,10 | 27,50 | 7 | 177.145 |
| 11/9/2024 | 29,38 | 27,35 | -8,77% | 27,35 | 29,49 | 27,71 | 27,12 | 27,35 | 11 | 119.156 |
| 10/9/2024 | 27,01 | 29,98 | +7,07% | 27,01 | 29,98 | 28,51 | 28,90 | 29,49 | 3 | 59.890 |
| 9/9/2024 | 28,90 | 28,00 | -3,11% | 27,00 | 28,90 | 28,00 | 28,00 | 28,89 | 16 | 190.411 |
| 6/9/2024 | 27,49 | 28,90 | +5,09% | 27,01 | 28,99 | 28,16 | 27,50 | 28,81 | 38 | 633.654 |
| 5/9/2024 | 26,75 | 27,50 | -2,07% | 26,75 | 27,50 | 27,00 | 26,50 | 27,49 | 2 | 8.100 |
| 4/9/2024 | 27,10 | 28,08 | +1,23% | 27,10 | 28,08 | 27,66 | 27,00 | 27,50 | 11 | 41.499 |
| 3/9/2024 | 26,67 | 27,74 | +2,74% | 26,41 | 27,74 | 27,14 | 26,50 | 27,80 | 21 | 233.420 |
| 2/9/2024 | 26,45 | 27,00 | +2,00% | 26,45 | 27,00 | 26,80 | 26,41 | 26,67 | 3 | 37.525 |
| 30/8/2024 | 26,45 | 26,47 | +1,77% | 26,45 | 26,99 | 26,79 | 26,47 | 27,00 | 7 | 29.475 |
| 29/8/2024 | 26,98 | 26,01 | -2,55% | 26,01 | 27,00 | 26,93 | 26,01 | 26,98 | 13 | 88.869 |
| 28/8/2024 | 25,81 | 26,69 | +1,41% | 25,81 | 26,70 | 26,55 | 26,45 | 26,69 | 9 | 53.106 |
| 27/8/2024 | 26,01 | 26,32 | +0,57% | 26,01 | 26,45 | 26,12 | 25,81 | 26,40 | 8 | 198.553 |
| 26/8/2024 | 26,00 | 26,17 | -0,53% | 26,00 | 26,37 | 26,18 | 26,17 | 26,37 | 12 | 290.632 |
| 23/8/2024 | 26,19 | 26,31 | +1,27% | 26,19 | 26,31 | 26,28 | 26,03 | 26,31 | 4 | 13.142 |
| 22/8/2024 | 25,70 | 25,98 | +1,88% | 25,70 | 25,98 | 25,95 | 26,00 | 26,14 | 2 | 28.550 |
| 21/8/2024 | 26,50 | 25,50 | -2,22% | 25,50 | 26,50 | 25,61 | 25,51 | 25,70 | 9 | 133.214 |
| 20/8/2024 | 26,08 | 26,08 | +0,73% | 26,08 | 26,08 | 26,08 | 25,61 | 26,21 | 2 | 5.216 |
| 19/8/2024 | 26,00 | 25,89 | -0,54% | 25,89 | 26,55 | 26,43 | 25,76 | 25,90 | 11 | 177.088 |
| 16/8/2024 | 26,05 | 26,03 | +0,12% | 26,03 | 26,05 | 26,03 | 25,61 | 26,00 | 3 | 23.429 |
| 15/8/2024 | 26,00 | 26,00 | -0,31% | 26,00 | 26,00 | 26,00 | 25,61 | 26,00 | 6 | 39.000 |
| 14/8/2024 | 26,08 | 26,08 | +0,31% | 26,08 | 26,08 | 26,08 | 25,62 | 26,00 | 1 | 2.608 |
| 13/8/2024 | 25,90 | 26,00 | +0,78% | 25,90 | 26,05 | 25,99 | 25,61 | 26,00 | 11 | 41.592 |
| 12/8/2024 | 25,84 | 25,80 | -1,90% | 25,71 | 26,50 | 25,97 | 25,80 | 25,90 | 18 | 184.424 |
| 9/8/2024 | 25,76 | 26,30 | +1,90% | 25,71 | 26,30 | 25,92 | 26,00 | 26,30 | 12 | 178.897 |
| 8/8/2024 | 25,96 | 25,81 | 0,00% | 25,81 | 26,12 | 25,88 | 25,81 | 26,17 | 5 | 33.644 |
| 7/8/2024 | 26,10 | 25,81 | -1,49% | 25,81 | 26,10 | 25,95 | 25,85 | 26,59 | 8 | 23.362 |
| 6/8/2024 | 26,20 | 26,20 | 0,00% | 26,20 | 26,20 | 26,20 | 26,10 | 26,20 | 1 | 13.100 |
| 5/8/2024 | 26,28 | 26,20 | +0,73% | 26,01 | 26,64 | 26,15 | 26,01 | 26,20 | 5 | 47.071 |
| 2/8/2024 | 26,30 | 26,01 | -1,10% | 26,01 | 26,69 | 26,37 | 26,01 | 26,59 | 18 | 105.488 |
| 1/8/2024 | 26,17 | 26,30 | +1,15% | 26,17 | 26,30 | 26,21 | 25,92 | 26,35 | 7 | 39.323 |
| 31/7/2024 | 26,28 | 26,00 | 0,00% | 26,00 | 26,28 | 26,00 | 25,97 | 26,00 | 6 | 158.628 |
| 30/7/2024 | 26,50 | 26,00 | -1,85% | 26,00 | 26,50 | 26,25 | 26,00 | 26,29 | 2 | 5.250 |
| 29/7/2024 | 26,34 | 26,49 | +1,03% | 26,34 | 26,49 | 26,46 | 26,09 | 26,50 | 4 | 26.466 |
| 26/7/2024 | 26,19 | 26,22 | +0,11% | 26,19 | 26,24 | 26,20 | 26,00 | 26,30 | 5 | 36.689 |
| 25/7/2024 | 26,19 | 26,19 | 0,00% | 25,98 | 26,19 | 26,08 | 25,99 | 26,19 | 4 | 10.434 |
| 24/7/2024 | 25,74 | 26,19 | -0,15% | 25,73 | 26,19 | 25,89 | 25,73 | 26,19 | 10 | 126.885 |
| 22/7/2024 | 26,36 | 26,23 | -0,27% | 25,74 | 26,36 | 25,93 | 25,74 | 26,17 | 3 | 41.491 |
| 19/7/2024 | 25,71 | 26,30 | +1,51% | 25,71 | 26,30 | 26,00 | 26,00 | 26,40 | 7 | 49.409 |
| 17/7/2024 | 26,31 | 25,91 | -1,52% | 25,91 | 26,31 | 26,13 | 25,90 | 26,19 | 3 | 7.841 |
| 16/7/2024 | 26,60 | 26,31 | +1,19% | 26,00 | 26,60 | 26,25 | 25,90 | 26,50 | 10 | 210.013 |
| 15/7/2024 | 26,00 | 26,00 | +1,13% | 25,99 | 26,00 | 25,99 | 25,71 | 26,00 | 7 | 132.599 |
| 12/7/2024 | 26,31 | 25,71 | -1,12% | 25,71 | 26,31 | 26,00 | 25,71 | 25,90 | 4 | 15.602 |
| 11/7/2024 | 26,39 | 26,00 | 0,00% | 26,00 | 26,40 | 26,06 | 25,71 | 26,00 | 5 | 161.630 |
| 10/7/2024 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 26,00 | 26,39 | 1 | 2.600 |
| 9/7/2024 | 26,00 | 26,00 | +0,81% | 26,00 | 26,00 | 26,00 | 26,00 | 26,69 | 1 | 2.600 |
| 8/7/2024 | 25,79 | 25,79 | -3,41% | 25,79 | 25,79 | 25,79 | 25,70 | 26,09 | 8 | 113.476 |
| 3/7/2024 | 26,60 | 26,70 | +1,91% | 26,60 | 26,70 | 26,68 | 26,00 | 26,80 | 3 | 16.010 |
| 2/7/2024 | 26,26 | 26,20 | 0,00% | 26,00 | 26,40 | 26,25 | 25,70 | 26,45 | 11 | 31.510 |
| 1/7/2024 | 26,00 | 26,20 | +0,81% | 26,00 | 26,20 | 26,02 | 25,21 | 26,00 | 4 | 39.040 |
| 28/6/2024 | 25,98 | 25,99 | +1,17% | 25,50 | 25,99 | 25,78 | 25,51 | 25,90 | 8 | 20.626 |
| 27/6/2024 | 25,50 | 25,69 | +2,35% | 25,11 | 25,80 | 25,58 | 25,41 | 25,70 | 7 | 17.909 |
| 26/6/2024 | 25,11 | 25,10 | -0,44% | 25,10 | 25,11 | 25,10 | 25,10 | 25,50 | 4 | 17.574 |
| 25/6/2024 | 25,90 | 25,21 | -3,00% | 25,21 | 25,90 | 25,53 | 25,21 | 25,98 | 7 | 20.426 |
| 24/6/2024 | 25,99 | 25,99 | +0,50% | 25,99 | 25,99 | 25,99 | 25,10 | 25,80 | 3 | 31.188 |
| 21/6/2024 | 25,60 | 25,86 | +3,44% | 25,60 | 25,86 | 25,74 | 25,00 | 25,90 | 4 | 10.296 |
| 19/6/2024 | 25,29 | 25,00 | -1,15% | 25,00 | 26,00 | 25,75 | 25,00 | 25,60 | 14 | 66.952 |
| 18/6/2024 | 25,29 | 25,29 | +0,40% | 24,52 | 25,29 | 25,09 | 24,61 | 25,29 | 3 | 10.039 |
| 13/6/2024 | 25,19 | 25,19 | 0,00% | 25,19 | 25,19 | 25,19 | 24,51 | 25,19 | 1 | 2.519 |
| 12/6/2024 | 25,19 | 25,19 | -0,12% | 25,19 | 25,19 | 25,19 | 24,67 | 25,19 | 1 | 2.519 |
| 11/6/2024 | 25,20 | 25,22 | +0,80% | 25,20 | 25,22 | 25,20 | 24,66 | 25,22 | 4 | 15.122 |
| 10/6/2024 | 25,02 | 25,02 | -0,04% | 25,02 | 25,02 | 25,02 | 24,51 | 25,02 | 2 | 7.506 |
| 7/6/2024 | 25,03 | 25,03 | +1,54% | 25,03 | 25,03 | 25,03 | 24,63 | 25,00 | 1 | 25.030 |
| 6/6/2024 | 24,65 | 24,65 | -1,40% | 24,65 | 24,65 | 24,63 | 24,40 | 24,63 | 3 | 54.194 |
| 5/6/2024 | 24,80 | 25,00 | -2,34% | 24,50 | 25,00 | 24,67 | 24,50 | 25,59 | 8 | 51.809 |
| 3/6/2024 | 25,50 | 25,60 | 0,00% | 25,50 | 25,60 | 25,55 | 24,80 | 25,60 | 4 | 10.220 |
| 31/5/2024 | 24,16 | 25,60 | +1,59% | 24,16 | 25,60 | 25,13 | 24,80 | 25,50 | 12 | 82.932 |
| 28/5/2024 | 25,00 | 25,20 | +0,80% | 24,05 | 25,24 | 24,91 | 25,19 | 25,29 | 15 | 72.249 |
| 27/5/2024 | 25,01 | 25,00 | -0,04% | 25,00 | 25,01 | 25,00 | 24,99 | 25,00 | 3 | 22.507 |
| 24/5/2024 | 25,12 | 25,01 | -2,30% | 25,01 | 25,42 | 25,16 | 25,01 | 25,29 | 4 | 12.584 |
| 23/5/2024 | 25,60 | 25,60 | 0,00% | 25,00 | 25,60 | 25,36 | 25,01 | 25,50 | 4 | 12.680 |
| 22/5/2024 | 25,60 | 25,60 | +2,89% | 25,60 | 25,60 | 25,60 | 25,00 | 25,60 | 1 | 7.680 |
| 21/5/2024 | 25,60 | 24,88 | -2,81% | 24,88 | 25,60 | 25,38 | 25,00 | 25,60 | 5 | 48.232 |
| 20/5/2024 | 25,50 | 25,60 | +2,40% | 25,50 | 25,60 | 25,34 | 25,28 | 25,60 | 3 | 20.278 |
| 17/5/2024 | 25,28 | 25,00 | -3,47% | 25,00 | 25,28 | 25,17 | 24,85 | 25,28 | 6 | 27.693 |
| 16/5/2024 | 25,28 | 25,90 | +4,86% | 25,28 | 25,90 | 25,67 | 24,80 | 25,28 | 4 | 10.268 |
| 15/5/2024 | 24,90 | 24,70 | +2,07% | 24,70 | 24,99 | 24,91 | 24,70 | 24,99 | 7 | 69.753 |
| 14/5/2024 | 25,60 | 24,20 | -5,47% | 24,20 | 25,60 | 24,91 | 24,20 | 24,90 | 15 | 216.737 |
| 13/5/2024 | 25,60 | 25,60 | +0,39% | 25,60 | 25,60 | 25,60 | 24,21 | 25,70 | 1 | 2.560 |
| 10/5/2024 | 25,28 | 25,50 | +0,04% | 24,31 | 25,50 | 25,12 | 24,49 | 25,59 | 14 | 87.953 |
| 9/5/2024 | 25,25 | 25,49 | +2,37% | 25,25 | 25,49 | 25,40 | 24,90 | 25,49 | 3 | 12.702 |
| 8/5/2024 | 25,00 | 24,90 | -0,16% | 24,09 | 25,30 | 24,64 | 24,90 | 25,30 | 11 | 44.354 |
| 7/5/2024 | 24,45 | 24,94 | -4,04% | 24,45 | 24,94 | 24,69 | 24,50 | 25,50 | 2 | 4.939 |
| 6/5/2024 | 24,91 | 25,99 | +3,55% | 24,50 | 25,99 | 24,95 | 25,00 | 25,95 | 14 | 69.885 |
| 3/5/2024 | 26,69 | 25,10 | -5,92% | 25,00 | 26,69 | 25,37 | 24,95 | 25,29 | 15 | 96.412 |
| 2/5/2024 | 24,96 | 26,68 | -4,75% | 24,96 | 28,49 | 26,70 | 25,60 | 26,60 | 44 | 269.753 |
| 30/4/2024 | 28,00 | 28,01 | +0,04% | 26,81 | 28,01 | 27,95 | 27,02 | 28,09 | 21 | 296.308 |
| 29/4/2024 | 27,00 | 28,00 | +0,72% | 27,00 | 28,00 | 27,54 | 27,30 | 28,00 | 15 | 82.633 |
| 26/4/2024 | 26,49 | 27,80 | -0,36% | 26,49 | 27,99 | 27,69 | 27,00 | 27,90 | 5 | 36.008 |
| 25/4/2024 | 27,90 | 27,90 | +4,93% | 27,57 | 27,90 | 27,85 | 26,50 | 27,90 | 3 | 19.497 |
| 23/4/2024 | 26,50 | 26,59 | -0,04% | 26,50 | 26,59 | 26,54 | 26,59 | 27,90 | 3 | 21.236 |
| 22/4/2024 | 26,60 | 26,60 | -4,97% | 26,60 | 26,60 | 26,60 | 26,50 | 27,90 | 1 | 2.660 |
| 19/4/2024 | 27,69 | 27,99 | +6,39% | 27,69 | 27,99 | 27,84 | 26,60 | 27,70 | 6 | 19.494 |
| 18/4/2024 | 26,31 | 26,31 | -4,98% | 26,31 | 26,35 | 26,32 | 26,32 | 27,70 | 3 | 7.897 |
| 17/4/2024 | 26,23 | 27,69 | +5,65% | 26,23 | 27,69 | 26,71 | 26,54 | 27,50 | 2 | 8.015 |
| 16/4/2024 | 27,26 | 26,21 | -3,64% | 25,52 | 27,98 | 26,96 | 26,21 | 27,69 | 5 | 18.875 |
| 15/4/2024 | 26,51 | 27,20 | +0,85% | 26,50 | 27,20 | 26,90 | 26,51 | 27,34 | 16 | 150.659 |
| 12/4/2024 | 26,99 | 26,97 | +2,35% | 26,51 | 26,99 | 26,86 | 26,52 | 26,97 | 4 | 10.746 |
| 11/4/2024 | 26,35 | 26,35 | -2,88% | 26,35 | 26,35 | 26,35 | 26,34 | 26,99 | 6 | 102.765 |
| 10/4/2024 | 26,54 | 27,13 | -0,73% | 26,54 | 27,13 | 26,81 | 26,54 | 27,13 | 12 | 69.721 |
| 9/4/2024 | 27,25 | 27,33 | +0,48% | 25,50 | 27,33 | 26,50 | 26,83 | 27,34 | 19 | 251.784 |
| 8/4/2024 | 27,14 | 27,20 | +0,37% | 27,14 | 27,20 | 27,18 | 26,50 | 27,29 | 5 | 16.308 |
| 4/4/2024 | 27,10 | 27,10 | +1,96% | 26,30 | 27,10 | 26,95 | 26,29 | 27,10 | 5 | 29.650 |
| 3/4/2024 | 26,94 | 26,58 | 0,00% | 25,65 | 27,13 | 26,92 | 26,90 | 27,10 | 15 | 123.839 |
| 2/4/2024 | 25,59 | 26,58 | +3,42% | 25,50 | 26,58 | 25,60 | 25,52 | 26,58 | 6 | 61.444 |
| 1/4/2024 | 25,51 | 25,70 | -1,87% | 25,51 | 26,90 | 26,33 | 25,70 | 26,95 | 10 | 84.266 |
| 28/3/2024 | 25,87 | 26,19 | -0,80% | 25,50 | 26,19 | 25,65 | 25,70 | 26,19 | 14 | 61.570 |
| 27/3/2024 | 25,50 | 26,40 | -0,49% | 25,50 | 26,99 | 26,13 | 26,01 | 26,40 | 17 | 159.406 |
| 26/3/2024 | 25,45 | 26,53 | +4,78% | 25,45 | 26,53 | 26,04 | 25,60 | 26,63 | 8 | 44.284 |
| 25/3/2024 | 25,99 | 25,32 | -0,71% | 25,32 | 27,00 | 25,85 | 25,30 | 26,53 | 48 | 263.744 |
| 22/3/2024 | 25,54 | 25,50 | -1,92% | 25,50 | 25,54 | 25,50 | 25,50 | 25,89 | 5 | 48.461 |
| 21/3/2024 | 26,00 | 26,00 | +1,80% | 26,00 | 26,00 | 26,00 | 25,56 | 25,99 | 1 | 2.600 |
| 20/3/2024 | 26,00 | 25,54 | -3,37% | 25,54 | 26,00 | 25,60 | 25,54 | 26,00 | 2 | 17.924 |
| 19/3/2024 | 25,51 | 26,43 | +0,08% | 25,51 | 26,43 | 25,69 | 25,51 | 26,09 | 4 | 12.847 |
| 18/3/2024 | 26,99 | 26,41 | -2,15% | 25,60 | 26,99 | 26,20 | 25,71 | 26,44 | 31 | 151.998 |
| 15/3/2024 | 26,90 | 26,99 | +3,85% | 26,90 | 26,99 | 26,96 | 26,00 | 26,90 | 3 | 10.786 |
| 14/3/2024 | 26,99 | 25,99 | 0,00% | 25,99 | 26,99 | 26,18 | 26,00 | 26,90 | 7 | 31.422 |
| 12/3/2024 | 25,99 | 25,99 | -3,38% | 25,99 | 25,99 | 25,99 | 25,91 | 26,90 | 2 | 129.950 |
| 11/3/2024 | 26,90 | 26,90 | 0,00% | 26,90 | 26,90 | 26,90 | 25,91 | 26,99 | 1 | 2.690 |
| 8/3/2024 | 26,11 | 26,90 | +2,67% | 25,83 | 26,90 | 26,05 | 0,00 | 0,00 | 12 | 174.541 |
| 7/3/2024 | 26,20 | 26,20 | +0,77% | 26,20 | 26,20 | 26,20 | 26,11 | 26,59 | 2 | 15.720 |
| 6/3/2024 | 26,90 | 26,00 | -3,70% | 26,00 | 26,99 | 26,63 | 26,00 | 26,99 | 3 | 7.989 |
| 5/3/2024 | 25,99 | 27,00 | +1,24% | 25,99 | 27,00 | 26,75 | 26,00 | 26,80 | 5 | 34.787 |
| 1/3/2024 | 26,49 | 26,67 | +0,15% | 26,49 | 27,00 | 26,90 | 26,00 | 26,67 | 20 | 107.627 |
| 29/2/2024 | 26,59 | 26,63 | +2,86% | 26,59 | 26,63 | 26,61 | 25,62 | 26,49 | 2 | 5.322 |
| 28/2/2024 | 26,00 | 25,89 | -2,01% | 25,72 | 26,00 | 25,94 | 25,89 | 26,42 | 9 | 59.669 |
| 27/2/2024 | 26,09 | 26,42 | +4,02% | 26,09 | 26,42 | 26,39 | 26,00 | 26,59 | 4 | 58.073 |
| 23/2/2024 | 25,10 | 25,40 | -4,11% | 25,10 | 25,97 | 25,52 | 0,00 | 0,00 | 5 | 33.182 |
| 22/2/2024 | 24,91 | 26,49 | +6,34% | 24,91 | 26,49 | 25,90 | 26,39 | 26,59 | 9 | 54.406 |
| 21/2/2024 | 26,19 | 24,91 | -0,20% | 24,90 | 26,19 | 25,96 | 24,90 | 26,20 | 6 | 44.137 |
| 20/2/2024 | 24,99 | 24,96 | -0,24% | 24,96 | 25,00 | 24,98 | 25,32 | 25,33 | 5 | 47.469 |
| 19/2/2024 | 26,47 | 25,02 | -0,12% | 25,00 | 26,47 | 25,53 | 25,01 | 25,61 | 6 | 40.857 |
| 16/2/2024 | 26,00 | 25,05 | -1,42% | 25,00 | 26,39 | 25,23 | 25,02 | 26,00 | 15 | 55.526 |
| 15/2/2024 | 25,50 | 25,41 | -2,23% | 25,41 | 25,50 | 25,48 | 25,31 | 26,10 | 5 | 38.232 |
| 14/2/2024 | 25,90 | 25,99 | -2,40% | 25,49 | 26,48 | 25,85 | 25,60 | 25,99 | 12 | 41.360 |
| 8/2/2024 | 25,55 | 26,63 | 0,00% | 25,55 | 26,63 | 26,09 | 25,50 | 26,60 | 2 | 5.218 |
| 7/2/2024 | 26,10 | 26,63 | +0,49% | 25,50 | 26,63 | 26,10 | 26,20 | 26,63 | 15 | 91.368 |
| 5/2/2024 | 26,50 | 26,50 | -0,49% | 26,50 | 26,50 | 26,50 | 26,10 | 26,57 | 1 | 2.650 |
| 2/2/2024 | 26,49 | 26,63 | 0,00% | 26,49 | 26,63 | 26,58 | 26,14 | 26,50 | 3 | 10.633 |
| 1/2/2024 | 26,63 | 26,63 | +2,03% | 26,63 | 26,63 | 26,63 | 26,15 | 26,49 | 2 | 5.326 |
| 31/1/2024 | 26,22 | 26,10 | -2,21% | 26,10 | 26,22 | 26,19 | 26,20 | 26,44 | 9 | 94.284 |
| 30/1/2024 | 26,26 | 26,69 | -0,78% | 26,26 | 26,69 | 26,65 | 26,21 | 26,70 | 2 | 29.316 |
| 29/1/2024 | 26,89 | 26,90 | -0,15% | 26,89 | 26,90 | 26,89 | 26,26 | 26,70 | 7 | 18.824 |
| 26/1/2024 | 26,78 | 26,94 | +1,20% | 26,78 | 26,94 | 26,90 | 26,26 | 26,60 | 5 | 21.521 |
| 25/1/2024 | 26,62 | 26,62 | -0,22% | 26,62 | 26,62 | 26,62 | 26,26 | 26,78 | 1 | 2.662 |
| 24/1/2024 | 26,19 | 26,68 | 0,00% | 26,19 | 26,68 | 26,36 | 26,20 | 26,78 | 5 | 13.183 |
| 23/1/2024 | 26,22 | 26,68 | +1,75% | 26,22 | 26,68 | 26,31 | 26,18 | 26,78 | 5 | 100.005 |
| 22/1/2024 | 26,94 | 26,22 | -0,72% | 26,22 | 26,94 | 26,23 | 26,11 | 26,22 | 6 | 115.440 |
| 19/1/2024 | 26,41 | 26,41 | 0,00% | 26,41 | 26,41 | 26,41 | 26,21 | 26,41 | 1 | 26.410 |
| 18/1/2024 | 26,79 | 26,41 | +0,99% | 26,41 | 26,79 | 26,74 | 26,21 | 26,41 | 5 | 61.503 |
| 15/1/2024 | 26,31 | 26,15 | -1,32% | 26,00 | 26,31 | 26,12 | 26,41 | 26,76 | 6 | 26.126 |
| 12/1/2024 | 26,50 | 26,50 | -2,54% | 26,50 | 27,29 | 26,82 | 26,31 | 26,99 | 6 | 64.380 |
| 11/1/2024 | 27,18 | 27,19 | +3,90% | 27,18 | 27,19 | 27,18 | 26,49 | 27,19 | 4 | 48.937 |
| 10/1/2024 | 27,19 | 26,17 | -3,72% | 26,17 | 27,19 | 26,85 | 26,16 | 27,19 | 2 | 8.055 |
| 9/1/2024 | 27,19 | 27,18 | -0,04% | 27,18 | 27,19 | 27,18 | 26,49 | 27,18 | 6 | 27.185 |
| 8/1/2024 | 27,39 | 27,19 | -0,04% | 27,19 | 27,39 | 27,25 | 26,49 | 27,19 | 3 | 16.354 |
| 5/1/2024 | 27,20 | 27,20 | 0,00% | 27,20 | 27,20 | 27,20 | 26,16 | 27,20 | 3 | 21.760 |
| 4/1/2024 | 27,24 | 27,20 | -1,09% | 26,17 | 27,24 | 26,78 | 26,20 | 27,20 | 9 | 66.959 |
| 3/1/2024 | 27,14 | 27,50 | +5,36% | 26,50 | 27,59 | 27,21 | 26,50 | 27,50 | 10 | 62.601 |
| 2/1/2024 | 27,20 | 26,10 | -0,04% | 26,10 | 27,20 | 26,52 | 26,10 | 26,85 | 14 | 244.062 |
| 28/12/2023 | 27,19 | 26,11 | -4,01% | 26,11 | 27,19 | 27,10 | 26,15 | 27,20 | 3 | 35.239 |
| 27/12/2023 | 27,20 | 27,20 | +0,04% | 27,20 | 27,20 | 27,20 | 26,10 | 27,19 | 1 | 2.720 |
| 26/12/2023 | 27,18 | 27,19 | +0,07% | 27,10 | 27,19 | 27,12 | 26,10 | 27,20 | 5 | 37.975 |
| 22/12/2023 | 27,17 | 27,17 | +4,34% | 27,17 | 27,17 | 27,17 | 26,10 | 27,17 | 1 | 2.717 |
| 21/12/2023 | 27,19 | 26,04 | -4,23% | 26,04 | 27,19 | 26,77 | 26,05 | 27,09 | 3 | 8.032 |
| 20/12/2023 | 27,00 | 27,19 | +1,95% | 27,00 | 27,19 | 27,10 | 26,67 | 27,20 | 4 | 29.810 |
| 19/12/2023 | 27,00 | 26,67 | +2,58% | 26,67 | 27,00 | 26,97 | 26,00 | 26,67 | 5 | 45.863 |
| 18/12/2023 | 27,00 | 26,00 | -0,04% | 26,00 | 27,00 | 26,84 | 26,00 | 27,00 | 4 | 34.900 |
| 15/12/2023 | 26,01 | 26,01 | -4,34% | 26,01 | 26,01 | 26,01 | 26,00 | 27,00 | 1 | 2.601 |
| 14/12/2023 | 26,69 | 27,19 | +8,72% | 26,46 | 27,19 | 26,70 | 26,00 | 27,00 | 15 | 101.472 |
| 13/12/2023 | 25,50 | 25,01 | -5,94% | 25,01 | 25,50 | 25,08 | 25,22 | 26,69 | 10 | 110.382 |
| 12/12/2023 | 27,50 | 26,59 | -4,01% | 24,50 | 27,50 | 26,05 | 25,50 | 26,63 | 16 | 372.619 |
| 11/12/2023 | 26,99 | 27,70 | +4,41% | 26,20 | 29,43 | 27,99 | 27,00 | 27,70 | 67 | 988.080 |
| 8/12/2023 | 26,85 | 26,53 | -1,15% | 26,50 | 26,85 | 26,53 | 26,45 | 26,53 | 4 | 42.450 |
| 7/12/2023 | 26,64 | 26,84 | +1,21% | 26,64 | 26,84 | 26,68 | 26,64 | 26,85 | 5 | 34.692 |
| 6/12/2023 | 26,58 | 26,52 | +2,59% | 26,52 | 26,58 | 26,52 | 26,20 | 26,58 | 4 | 116.720 |
| 5/12/2023 | 26,79 | 25,85 | -3,76% | 25,85 | 26,79 | 26,32 | 25,87 | 26,58 | 2 | 5.264 |
| 4/12/2023 | 26,99 | 26,86 | -0,41% | 26,00 | 26,99 | 26,69 | 25,84 | 26,79 | 16 | 122.809 |
| 1/12/2023 | 26,97 | 26,97 | +0,26% | 26,67 | 27,00 | 26,92 | 26,00 | 26,98 | 20 | 78.071 |
| 30/11/2023 | 26,39 | 26,90 | +2,32% | 26,39 | 26,90 | 26,67 | 25,84 | 26,95 | 6 | 16.004 |
| 29/11/2023 | 25,77 | 26,29 | +0,04% | 25,76 | 26,29 | 25,91 | 25,71 | 26,39 | 9 | 111.439 |
| 28/11/2023 | 26,61 | 26,28 | +1,82% | 26,28 | 26,65 | 26,55 | 25,82 | 26,25 | 4 | 180.607 |
| 27/11/2023 | 26,00 | 25,81 | -2,75% | 25,80 | 26,69 | 26,01 | 25,81 | 26,79 | 9 | 294.012 |
| 24/11/2023 | 26,28 | 26,54 | +2,08% | 26,28 | 26,54 | 26,49 | 26,01 | 26,58 | 5 | 52.999 |
| 23/11/2023 | 25,46 | 26,00 | +2,12% | 25,46 | 26,00 | 25,64 | 25,41 | 26,00 | 3 | 7.692 |
| 22/11/2023 | 26,68 | 25,46 | -0,78% | 25,46 | 26,68 | 25,65 | 25,40 | 26,29 | 8 | 66.715 |
| 21/11/2023 | 26,94 | 25,66 | -4,93% | 25,64 | 27,00 | 26,21 | 25,66 | 26,90 | 7 | 73.401 |
| 20/11/2023 | 26,70 | 26,99 | +1,09% | 26,70 | 27,00 | 26,91 | 26,28 | 26,94 | 13 | 59.209 |
| 17/11/2023 | 26,70 | 26,70 | +0,11% | 26,70 | 26,70 | 26,70 | 25,51 | 26,70 | 3 | 18.690 |
| 16/11/2023 | 26,18 | 26,67 | +1,87% | 26,17 | 26,67 | 26,22 | 25,01 | 26,60 | 8 | 62.938 |
| 14/11/2023 | 26,18 | 26,18 | 0,00% | 25,66 | 26,18 | 26,15 | 25,42 | 26,10 | 4 | 47.072 |
| 13/11/2023 | 26,18 | 26,18 | -2,02% | 25,66 | 26,18 | 26,09 | 25,15 | 26,18 | 5 | 15.656 |
| 10/11/2023 | 26,10 | 26,72 | +2,30% | 25,13 | 26,72 | 26,02 | 25,14 | 26,82 | 10 | 57.254 |
| 9/11/2023 | 25,24 | 26,12 | +5,28% | 25,24 | 26,12 | 25,44 | 25,02 | 26,10 | 6 | 35.622 |
| 8/11/2023 | 25,25 | 24,81 | -2,63% | 24,39 | 25,25 | 24,88 | 24,99 | 25,25 | 28 | 209.006 |
| 7/11/2023 | 25,48 | 25,48 | 0,00% | 25,48 | 25,48 | 25,48 | 24,81 | 25,48 | 1 | 2.548 |
| 6/11/2023 | 24,71 | 25,48 | 0,00% | 24,71 | 25,48 | 25,26 | 24,35 | 25,48 | 4 | 17.682 |
| 3/11/2023 | 25,25 | 25,48 | +0,79% | 25,25 | 25,48 | 25,28 | 24,73 | 25,17 | 4 | 60.672 |
| 1/11/2023 | 24,40 | 25,28 | -0,78% | 24,40 | 25,28 | 24,64 | 24,51 | 25,28 | 4 | 34.509 |
| 31/10/2023 | 25,24 | 25,48 | +1,11% | 24,24 | 25,48 | 25,34 | 24,40 | 25,48 | 11 | 101.393 |
| 30/10/2023 | 25,25 | 25,20 | -0,71% | 25,20 | 25,47 | 25,43 | 24,28 | 25,24 | 5 | 89.024 |
| 27/10/2023 | 25,19 | 25,38 | -0,43% | 25,19 | 25,38 | 25,29 | 24,16 | 25,42 | 3 | 7.587 |
| 26/10/2023 | 25,19 | 25,49 | +6,88% | 25,19 | 25,49 | 25,44 | 24,01 | 25,19 | 8 | 127.226 |
| 25/10/2023 | 24,43 | 23,85 | -1,93% | 23,84 | 25,37 | 24,59 | 23,88 | 25,19 | 27 | 184.451 |
| 24/10/2023 | 24,78 | 24,32 | -1,50% | 24,32 | 24,78 | 24,41 | 24,00 | 24,33 | 4 | 14.651 |
| 19/10/2023 | 24,69 | 24,69 | +4,84% | 24,69 | 24,69 | 24,69 | 23,56 | 24,64 | 1 | 9.876 |
| 18/10/2023 | 23,71 | 23,55 | -1,59% | 23,55 | 23,71 | 23,61 | 23,83 | 24,78 | 5 | 66.120 |
| 17/10/2023 | 23,91 | 23,93 | -3,43% | 23,91 | 23,95 | 23,91 | 23,71 | 24,79 | 3 | 28.698 |
| 16/10/2023 | 23,82 | 24,78 | +0,73% | 23,82 | 24,78 | 23,89 | 24,11 | 24,79 | 4 | 62.121 |
| 13/10/2023 | 24,80 | 24,60 | -0,81% | 24,60 | 24,80 | 24,78 | 23,71 | 24,30 | 7 | 27.260 |
| 11/10/2023 | 24,54 | 24,80 | -0,24% | 24,54 | 24,85 | 24,78 | 23,70 | 24,64 | 8 | 52.051 |
| 10/10/2023 | 24,49 | 24,86 | +1,89% | 24,49 | 24,92 | 24,86 | 23,55 | 24,86 | 5 | 37.291 |
| 9/10/2023 | 23,50 | 24,40 | +3,79% | 23,50 | 24,40 | 24,29 | 23,50 | 24,40 | 6 | 65.601 |
| 6/10/2023 | 24,40 | 23,51 | 0,00% | 23,51 | 24,40 | 23,95 | 23,64 | 24,40 | 4 | 19.165 |
| 5/10/2023 | 24,40 | 23,51 | +4,81% | 23,51 | 24,48 | 24,19 | 23,51 | 24,40 | 6 | 31.454 |
| 4/10/2023 | 25,07 | 22,43 | -8,82% | 22,43 | 25,17 | 23,20 | 23,50 | 24,40 | 43 | 190.321 |
| 3/10/2023 | 25,00 | 24,60 | -2,96% | 24,50 | 25,49 | 24,94 | 24,50 | 24,80 | 15 | 87.293 |
| 2/10/2023 | 24,37 | 25,35 | +4,36% | 24,00 | 25,35 | 24,83 | 24,25 | 25,00 | 26 | 104.317 |
| 29/9/2023 | 24,29 | 24,29 | +0,83% | 23,50 | 24,39 | 23,71 | 23,50 | 24,38 | 8 | 35.577 |
| 28/9/2023 | 24,72 | 24,09 | -3,60% | 23,50 | 24,80 | 23,60 | 23,50 | 24,19 | 10 | 108.598 |
| 27/9/2023 | 24,98 | 24,99 | +1,63% | 24,98 | 24,99 | 24,98 | 23,62 | 24,96 | 3 | 27.479 |
| 26/9/2023 | 24,01 | 24,59 | -1,99% | 23,50 | 24,59 | 23,77 | 24,59 | 24,99 | 14 | 92.736 |
| 25/9/2023 | 25,18 | 25,09 | +1,62% | 25,09 | 25,18 | 25,17 | 24,70 | 25,14 | 11 | 123.341 |
| 22/9/2023 | 25,50 | 24,69 | -3,18% | 24,00 | 25,50 | 24,52 | 24,00 | 24,74 | 43 | 201.141 |
| 21/9/2023 | 25,50 | 25,50 | 0,00% | 25,50 | 25,50 | 25,50 | 25,05 | 25,50 | 2 | 10.200 |
| 20/9/2023 | 25,19 | 25,50 | +4,08% | 24,70 | 25,50 | 25,48 | 24,55 | 25,50 | 10 | 186.026 |
| 19/9/2023 | 25,29 | 24,50 | -2,00% | 24,50 | 27,00 | 25,19 | 24,48 | 25,50 | 49 | 433.320 |
| 18/9/2023 | 26,98 | 25,00 | -6,99% | 25,00 | 27,08 | 25,72 | 25,00 | 25,29 | 40 | 172.348 |
| 14/9/2023 | 26,29 | 26,88 | -0,74% | 25,97 | 28,07 | 26,95 | 26,88 | 27,05 | 27 | 285.691 |
| 13/9/2023 | 25,54 | 27,08 | +5,78% | 25,51 | 27,08 | 26,37 | 25,52 | 27,00 | 26 | 92.320 |
| 12/9/2023 | 26,28 | 25,60 | -1,16% | 25,60 | 28,29 | 26,69 | 25,56 | 26,00 | 73 | 453.731 |
| 11/9/2023 | 26,99 | 25,90 | +0,74% | 25,90 | 27,54 | 26,32 | 25,81 | 25,90 | 18 | 179.006 |
| 8/9/2023 | 26,99 | 25,71 | -3,89% | 24,99 | 26,99 | 25,82 | 25,70 | 26,50 | 9 | 36.156 |
| 6/9/2023 | 26,86 | 26,75 | -2,30% | 24,50 | 26,86 | 25,98 | 26,30 | 26,75 | 54 | 233.858 |
| 5/9/2023 | 27,38 | 27,38 | -2,53% | 27,38 | 27,38 | 27,38 | 26,86 | 27,59 | 1 | 2.738 |
| 4/9/2023 | 27,26 | 28,09 | +5,13% | 26,70 | 28,09 | 27,09 | 26,68 | 28,19 | 11 | 40.641 |
| 1/9/2023 | 27,80 | 26,72 | -0,96% | 26,71 | 28,74 | 27,50 | 26,71 | 27,19 | 43 | 580.328 |
| 31/8/2023 | 27,40 | 26,98 | -2,56% | 26,98 | 31,38 | 28,67 | 26,97 | 27,99 | 63 | 281.000 |
| 30/8/2023 | 27,48 | 27,69 | +4,29% | 27,48 | 27,69 | 27,58 | 26,50 | 27,36 | 2 | 5.517 |
| 29/8/2023 | 26,70 | 26,55 | -1,67% | 26,55 | 26,70 | 26,57 | 26,50 | 27,47 | 3 | 31.885 |
| 28/8/2023 | 27,79 | 27,00 | -2,84% | 27,00 | 27,79 | 27,05 | 26,71 | 27,78 | 4 | 108.236 |
| 24/8/2023 | 27,49 | 27,79 | -0,71% | 27,49 | 27,79 | 27,69 | 27,00 | 27,79 | 5 | 36.007 |
| 23/8/2023 | 27,79 | 27,99 | +1,71% | 27,79 | 27,99 | 27,95 | 27,00 | 27,99 | 5 | 25.158 |
| 22/8/2023 | 27,00 | 27,52 | +1,62% | 27,00 | 27,52 | 27,24 | 27,52 | 27,79 | 8 | 35.417 |
| 21/8/2023 | 26,52 | 27,08 | +2,93% | 26,30 | 27,08 | 26,63 | 26,40 | 26,99 | 3 | 7.990 |
| 18/8/2023 | 26,60 | 26,31 | -1,13% | 26,31 | 26,60 | 26,38 | 26,30 | 27,08 | 4 | 23.747 |
| 17/8/2023 | 27,55 | 26,61 | -4,25% | 26,61 | 27,65 | 27,35 | 26,60 | 27,19 | 7 | 60.187 |
| 16/8/2023 | 27,14 | 27,79 | +2,43% | 27,14 | 27,79 | 27,50 | 26,80 | 27,59 | 4 | 11.001 |
| 15/8/2023 | 26,40 | 27,13 | +2,57% | 26,10 | 27,13 | 26,57 | 26,51 | 27,14 | 11 | 63.783 |
| 14/8/2023 | 27,00 | 26,45 | -3,82% | 26,45 | 27,00 | 26,74 | 26,40 | 27,00 | 13 | 88.272 |
| 9/8/2023 | 27,50 | 27,50 | 0,00% | 27,50 | 27,50 | 27,50 | 27,01 | 27,90 | 1 | 5.500 |
| 8/8/2023 | 27,50 | 27,50 | -0,58% | 27,50 | 27,50 | 27,50 | 27,50 | 27,77 | 2 | 5.500 |
| 7/8/2023 | 27,70 | 27,66 | -0,14% | 26,85 | 27,94 | 27,26 | 27,66 | 27,67 | 8 | 21.810 |
| 4/8/2023 | 27,30 | 27,70 | +2,97% | 27,30 | 27,70 | 27,58 | 27,59 | 27,70 | 7 | 223.458 |
| 3/8/2023 | 26,10 | 26,90 | +3,46% | 26,10 | 27,00 | 26,73 | 26,90 | 27,30 | 5 | 37.426 |
| 2/8/2023 | 26,99 | 26,00 | +1,17% | 26,00 | 26,99 | 26,50 | 26,10 | 26,75 | 5 | 60.964 |
| 1/8/2023 | 25,65 | 25,70 | -1,83% | 25,65 | 25,70 | 25,66 | 26,01 | 26,99 | 10 | 38.502 |
| 31/7/2023 | 27,19 | 26,18 | -3,71% | 26,18 | 27,50 | 26,71 | 26,09 | 26,99 | 14 | 69.451 |
| 28/7/2023 | 26,70 | 27,19 | +1,19% | 26,61 | 27,19 | 26,78 | 26,93 | 27,19 | 5 | 56.243 |
| 26/7/2023 | 26,87 | 26,87 | -1,90% | 26,87 | 26,87 | 26,87 | 26,70 | 26,87 | 1 | 2.687 |
| 24/7/2023 | 26,29 | 27,39 | +3,79% | 26,29 | 27,39 | 26,85 | 26,71 | 27,50 | 12 | 53.708 |
| 21/7/2023 | 26,61 | 26,39 | -1,90% | 26,00 | 27,18 | 26,86 | 26,30 | 26,79 | 18 | 193.463 |
| 20/7/2023 | 26,90 | 26,90 | 0,00% | 26,90 | 26,90 | 26,90 | 26,61 | 26,90 | 3 | 10.760 |
| 19/7/2023 | 27,16 | 26,90 | -0,37% | 26,90 | 27,16 | 27,03 | 26,60 | 26,90 | 2 | 5.406 |
| 18/7/2023 | 26,67 | 27,00 | -0,63% | 26,67 | 27,08 | 26,97 | 27,00 | 27,16 | 9 | 56.643 |
| 17/7/2023 | 27,00 | 27,17 | +0,26% | 27,00 | 27,19 | 27,14 | 25,92 | 27,00 | 6 | 24.430 |
| 14/7/2023 | 26,58 | 27,10 | +4,23% | 26,58 | 27,10 | 26,94 | 25,92 | 27,00 | 3 | 10.777 |
| 13/7/2023 | 26,13 | 26,00 | -0,19% | 26,00 | 26,13 | 26,08 | 26,00 | 26,55 | 7 | 86.066 |
| 12/7/2023 | 26,11 | 26,05 | -0,23% | 26,05 | 26,11 | 26,10 | 26,05 | 26,99 | 9 | 143.560 |
| 11/7/2023 | 27,20 | 26,11 | -4,25% | 26,11 | 27,30 | 26,40 | 26,15 | 26,99 | 14 | 145.233 |
| 7/7/2023 | 27,30 | 27,27 | -1,02% | 27,10 | 27,30 | 27,22 | 26,30 | 26,94 | 5 | 13.613 |
| 6/7/2023 | 27,55 | 27,55 | +0,18% | 27,55 | 27,55 | 27,55 | 26,30 | 27,39 | 1 | 5.510 |
| 5/7/2023 | 27,30 | 27,50 | -0,36% | 27,30 | 27,60 | 27,49 | 26,30 | 27,55 | 6 | 16.495 |
| 4/7/2023 | 25,89 | 27,60 | +5,95% | 25,01 | 27,60 | 26,22 | 26,40 | 27,60 | 21 | 390.818 |
| 3/7/2023 | 26,03 | 26,05 | +0,19% | 26,03 | 26,06 | 26,04 | 25,01 | 26,05 | 4 | 20.839 |
| 30/6/2023 | 25,68 | 26,00 | +1,56% | 25,53 | 26,00 | 25,74 | 24,51 | 26,03 | 14 | 102.983 |
| 29/6/2023 | 25,40 | 25,60 | +0,83% | 25,40 | 25,60 | 25,50 | 24,40 | 25,70 | 2 | 5.100 |
| 28/6/2023 | 24,75 | 25,39 | +2,79% | 24,75 | 25,73 | 25,53 | 24,36 | 25,77 | 36 | 357.488 |
| 27/6/2023 | 24,70 | 24,70 | +2,02% | 24,18 | 24,89 | 24,58 | 24,40 | 24,75 | 29 | 371.245 |
| 26/6/2023 | 24,50 | 24,21 | -0,57% | 24,21 | 24,60 | 24,26 | 24,21 | 24,70 | 6 | 116.450 |
| 23/6/2023 | 26,01 | 24,35 | -4,51% | 24,20 | 26,01 | 24,83 | 23,90 | 24,35 | 36 | 220.990 |
| 22/6/2023 | 24,71 | 25,50 | -1,58% | 24,50 | 25,99 | 25,18 | 24,70 | 26,20 | 23 | 143.535 |
| 21/6/2023 | 25,00 | 25,91 | +2,82% | 25,00 | 25,91 | 25,40 | 25,00 | 25,91 | 3 | 7.621 |
| 20/6/2023 | 24,65 | 25,20 | -2,40% | 24,65 | 25,20 | 24,85 | 25,20 | 25,91 | 4 | 37.285 |
| 19/6/2023 | 25,93 | 25,82 | -1,30% | 25,40 | 25,93 | 25,69 | 24,71 | 25,91 | 4 | 10.279 |
| 16/6/2023 | 25,60 | 26,16 | +6,26% | 25,60 | 26,16 | 25,94 | 24,81 | 25,93 | 12 | 404.724 |
| 15/6/2023 | 24,64 | 24,62 | -3,26% | 24,62 | 25,50 | 24,97 | 24,61 | 25,50 | 11 | 109.868 |
| 14/6/2023 | 25,30 | 25,45 | +3,46% | 25,30 | 25,45 | 25,43 | 24,40 | 25,50 | 2 | 25.435 |
| 13/6/2023 | 24,70 | 24,60 | -0,20% | 24,60 | 27,51 | 26,05 | 24,40 | 25,20 | 31 | 247.503 |
| 12/6/2023 | 23,86 | 24,65 | +1,73% | 23,85 | 24,65 | 24,21 | 23,81 | 24,50 | 27 | 92.031 |
| 9/6/2023 | 24,20 | 24,23 | +1,42% | 24,05 | 24,23 | 24,14 | 23,64 | 24,24 | 15 | 120.732 |
| 7/6/2023 | 24,01 | 23,89 | -2,49% | 23,35 | 24,16 | 23,65 | 23,35 | 23,89 | 22 | 425.875 |
| 6/6/2023 | 23,11 | 24,50 | +0,91% | 23,11 | 24,50 | 24,21 | 24,10 | 24,50 | 17 | 261.491 |
| 5/6/2023 | 24,25 | 24,28 | +0,75% | 23,10 | 25,00 | 24,57 | 23,30 | 24,46 | 26 | 174.488 |
| 2/6/2023 | 25,07 | 24,10 | -10,71% | 23,60 | 25,07 | 24,95 | 23,50 | 24,25 | 37 | 366.895 |
| 1/6/2023 | 26,80 | 26,99 | +1,20% | 26,80 | 26,99 | 26,94 | 25,07 | 26,50 | 3 | 40.417 |
| 31/5/2023 | 25,83 | 26,67 | +5,88% | 25,83 | 26,67 | 26,56 | 24,51 | 26,35 | 5 | 47.814 |
| 30/5/2023 | 25,19 | 25,19 | -2,44% | 25,19 | 25,19 | 25,19 | 24,55 | 25,83 | 1 | 2.519 |
| 26/5/2023 | 25,82 | 25,82 | -0,46% | 25,82 | 25,82 | 25,82 | 24,55 | 25,83 | 3 | 7.746 |
| 25/5/2023 | 25,50 | 25,94 | +7,15% | 25,50 | 25,94 | 25,56 | 24,50 | 25,79 | 2 | 35.788 |
| 23/5/2023 | 24,22 | 24,21 | -7,91% | 24,21 | 24,22 | 24,21 | 25,11 | 25,97 | 3 | 24.212 |
| 22/5/2023 | 25,76 | 26,29 | -1,35% | 24,20 | 26,29 | 25,10 | 24,56 | 26,29 | 8 | 57.732 |
| 18/5/2023 | 26,67 | 26,65 | +5,46% | 23,05 | 26,99 | 25,66 | 25,45 | 26,65 | 23 | 130.901 |
| 17/5/2023 | 25,28 | 25,27 | -6,20% | 25,27 | 25,28 | 25,27 | 25,37 | 26,67 | 2 | 20.221 |
| 16/5/2023 | 26,99 | 26,94 | -0,19% | 26,94 | 26,99 | 26,97 | 25,28 | 26,99 | 3 | 8.092 |
| 15/5/2023 | 26,99 | 26,99 | +0,33% | 26,99 | 26,99 | 26,99 | 25,28 | 26,99 | 6 | 137.649 |
| 12/5/2023 | 26,90 | 26,90 | 0,00% | 26,90 | 26,90 | 26,90 | 25,11 | 26,60 | 1 | 2.690 |
| 11/5/2023 | 26,90 | 26,90 | +0,90% | 26,90 | 26,90 | 26,90 | 25,11 | 26,89 | 2 | 5.380 |
| 10/5/2023 | 26,77 | 26,66 | -0,89% | 26,60 | 26,77 | 26,68 | 25,00 | 26,76 | 4 | 269.469 |
| 9/5/2023 | 26,70 | 26,90 | +1,05% | 26,70 | 26,90 | 26,80 | 23,51 | 26,90 | 2 | 5.360 |
| 5/5/2023 | 26,62 | 26,62 | -0,19% | 26,62 | 26,62 | 26,62 | 24,00 | 26,62 | 4 | 266.200 |
| 4/5/2023 | 26,67 | 26,67 | +0,64% | 26,67 | 26,67 | 26,67 | 22,51 | 26,63 | 1 | 2.667 |
| 3/5/2023 | 25,02 | 26,50 | +5,92% | 25,02 | 26,50 | 25,76 | 24,25 | 26,55 | 2 | 5.152 |
| 28/4/2023 | 24,90 | 25,02 | +0,48% | 24,90 | 25,02 | 24,96 | 25,02 | 25,10 | 4 | 27.462 |
| 25/4/2023 | 24,90 | 24,90 | +0,40% | 24,90 | 24,90 | 24,90 | 24,90 | 25,00 | 1 | 9.960 |
| 24/4/2023 | 24,30 | 24,80 | +2,48% | 24,30 | 24,80 | 24,57 | 23,65 | 25,00 | 4 | 9.830 |
| 20/4/2023 | 24,00 | 24,20 | +1,68% | 24,00 | 24,20 | 24,17 | 24,20 | 24,30 | 4 | 29.010 |
| 19/4/2023 | 24,91 | 23,80 | -8,32% | 23,27 | 25,96 | 25,81 | 23,26 | 24,00 | 12 | 1.094.556 |
| 17/4/2023 | 24,00 | 25,96 | +5,14% | 22,27 | 25,99 | 25,38 | 23,50 | 25,97 | 31 | 571.199 |
| 14/4/2023 | 24,69 | 24,69 | -1,04% | 24,69 | 24,69 | 24,69 | 24,00 | 25,10 | 3 | 12.345 |
| 13/4/2023 | 24,94 | 24,95 | +13,41% | 24,94 | 24,95 | 24,94 | 22,92 | 24,65 | 2 | 24.945 |
| 12/4/2023 | 22,02 | 22,00 | -11,79% | 22,00 | 25,10 | 23,65 | 22,92 | 24,98 | 25 | 231.866 |
| 11/4/2023 | 22,14 | 24,94 | +7,31% | 22,00 | 24,94 | 23,45 | 22,02 | 24,40 | 35 | 129.028 |
| 10/4/2023 | 24,90 | 23,24 | -4,36% | 23,21 | 24,90 | 23,39 | 23,24 | 24,54 | 6 | 25.738 |
| 6/4/2023 | 24,10 | 24,30 | +1,72% | 24,10 | 24,30 | 24,35 | 23,41 | 24,45 | 5 | 12.175 |
| 5/4/2023 | 23,89 | 23,89 | +0,38% | 23,89 | 23,89 | 23,89 | 23,21 | 24,10 | 2 | 4.778 |
| 4/4/2023 | 23,80 | 23,80 | -1,04% | 23,80 | 24,10 | 23,90 | 23,11 | 24,10 | 3 | 7.170 |
| 3/4/2023 | 22,86 | 24,05 | +0,33% | 22,86 | 24,05 | 23,33 | 22,81 | 24,05 | 15 | 53.659 |
| 31/3/2023 | 23,97 | 23,97 | +0,13% | 23,97 | 23,97 | 23,97 | 23,21 | 24,10 | 1 | 2.397 |
| 30/3/2023 | 23,92 | 23,94 | +2,75% | 23,92 | 23,94 | 23,93 | 23,21 | 23,97 | 2 | 4.786 |
| 29/3/2023 | 23,30 | 23,30 | -1,69% | 23,30 | 23,30 | 23,30 | 23,29 | 23,92 | 1 | 2.330 |
| 28/3/2023 | 23,15 | 23,70 | +1,76% | 23,15 | 23,72 | 23,66 | 23,70 | 23,92 | 5 | 40.235 |
| 24/3/2023 | 23,30 | 23,29 | -0,26% | 23,29 | 23,30 | 23,29 | 23,15 | 23,60 | 10 | 58.226 |
| 22/3/2023 | 23,35 | 23,35 | -6,34% | 23,35 | 23,35 | 23,35 | 23,35 | 23,92 | 1 | 2.335 |
| 21/3/2023 | 24,93 | 24,93 | +6,86% | 24,93 | 24,93 | 24,93 | 23,57 | 23,93 | 1 | 2.493 |
| 20/3/2023 | 24,62 | 23,33 | -4,85% | 23,32 | 24,94 | 23,96 | 23,30 | 24,93 | 8 | 117.448 |
| 17/3/2023 | 24,30 | 24,52 | +1,32% | 24,30 | 24,52 | 24,41 | 23,30 | 24,62 | 2 | 4.882 |
| 16/3/2023 | 24,20 | 24,20 | +0,50% | 24,20 | 24,20 | 24,20 | 23,31 | 24,30 | 1 | 7.260 |
| 15/3/2023 | 22,59 | 24,08 | +5,15% | 22,59 | 24,08 | 23,52 | 23,50 | 24,10 | 11 | 77.623 |
| 13/3/2023 | 22,90 | 22,90 | -6,53% | 22,90 | 22,90 | 22,90 | 22,90 | 24,00 | 2 | 4.580 |
| 10/3/2023 | 24,32 | 24,50 | +6,52% | 24,32 | 24,50 | 24,35 | 22,90 | 24,00 | 3 | 14.610 |
| 9/3/2023 | 23,00 | 23,00 | -4,64% | 23,00 | 23,24 | 23,02 | 22,90 | 24,32 | 4 | 43.754 |
| 8/3/2023 | 24,12 | 24,12 | +1,34% | 24,12 | 24,12 | 24,12 | 22,90 | 24,32 | 1 | 2.412 |
| 7/3/2023 | 23,80 | 23,80 | -4,57% | 23,80 | 23,80 | 23,80 | 22,90 | 24,12 | 1 | 2.380 |
| 6/3/2023 | 24,10 | 24,94 | 0,00% | 23,00 | 24,94 | 24,06 | 23,00 | 24,94 | 5 | 16.844 |
| 3/3/2023 | 24,99 | 24,94 | -0,44% | 24,94 | 24,99 | 24,96 | 23,00 | 24,94 | 2 | 4.993 |
| 2/3/2023 | 22,20 | 25,05 | +11,83% | 22,20 | 25,05 | 23,90 | 22,25 | 24,99 | 3 | 59.770 |
| 1/3/2023 | 22,40 | 22,40 | -3,61% | 22,40 | 22,40 | 22,40 | 22,20 | 24,90 | 9 | 114.240 |
| 17/2/2023 | 23,24 | 23,24 | 0,00% | 23,24 | 23,24 | 23,24 | 23,28 | 25,40 | 1 | 2.324 |
| 16/2/2023 | 23,20 | 23,24 | -0,39% | 23,20 | 23,24 | 23,22 | 23,24 | 25,50 | 3 | 6.968 |
| 9/2/2023 | 23,33 | 23,33 | +0,56% | 23,33 | 23,33 | 23,33 | 23,06 | 24,40 | 2 | 6.999 |
| 7/2/2023 | 22,55 | 23,20 | -7,20% | 22,55 | 23,20 | 23,09 | 22,60 | 25,30 | 2 | 13.855 |
| 6/2/2023 | 26,09 | 25,00 | +11,11% | 25,00 | 26,09 | 25,36 | 22,80 | 24,80 | 6 | 45.654 |
| 3/2/2023 | 22,50 | 22,50 | -8,54% | 22,50 | 22,50 | 22,50 | 23,39 | 25,00 | 12 | 47.250 |
| 1/2/2023 | 25,85 | 24,60 | -0,20% | 22,99 | 26,10 | 23,79 | 22,89 | 24,80 | 19 | 99.949 |
| 31/1/2023 | 24,30 | 24,65 | -4,64% | 24,30 | 25,84 | 25,38 | 23,63 | 25,85 | 5 | 185.325 |
| 30/1/2023 | 25,84 | 25,85 | +16,70% | 25,84 | 25,85 | 25,84 | 23,66 | 25,84 | 2 | 25.845 |
| 27/1/2023 | 22,56 | 22,15 | -11,36% | 22,15 | 22,56 | 22,43 | 23,55 | 26,00 | 5 | 49.360 |
| 25/1/2023 | 24,99 | 24,99 | +10,87% | 24,99 | 24,99 | 24,99 | 23,75 | 25,00 | 1 | 12.495 |
| 23/1/2023 | 25,49 | 22,54 | -8,37% | 22,52 | 25,49 | 24,91 | 23,52 | 24,60 | 5 | 129.577 |
| 20/1/2023 | 24,60 | 24,60 | +0,41% | 24,60 | 24,60 | 24,60 | 24,60 | 25,32 | 1 | 31.980 |
| 19/1/2023 | 24,50 | 24,50 | +0,45% | 24,50 | 24,50 | 24,50 | 24,00 | 24,64 | 2 | 44.100 |
| 18/1/2023 | 24,39 | 24,39 | -0,45% | 24,39 | 24,40 | 24,39 | 24,39 | 24,70 | 4 | 75.610 |
| 17/1/2023 | 24,21 | 24,50 | +4,21% | 24,21 | 24,50 | 24,45 | 24,50 | 24,80 | 2 | 29.342 |
| 16/1/2023 | 24,45 | 23,51 | -3,84% | 23,51 | 25,49 | 24,96 | 23,50 | 25,00 | 4 | 52.430 |
| 13/1/2023 | 24,50 | 24,45 | -2,59% | 24,45 | 24,50 | 24,47 | 23,50 | 25,08 | 2 | 4.895 |
| 12/1/2023 | 24,90 | 25,10 | +1,21% | 24,50 | 25,28 | 25,08 | 23,70 | 25,20 | 7 | 70.238 |
| 10/1/2023 | 23,51 | 24,80 | +4,20% | 23,51 | 24,80 | 24,30 | 23,50 | 25,00 | 3 | 7.291 |
| 9/1/2023 | 24,00 | 23,80 | -4,80% | 23,80 | 24,00 | 23,85 | 23,80 | 24,30 | 6 | 145.534 |
| 6/1/2023 | 22,93 | 25,00 | 0,00% | 22,93 | 25,99 | 23,77 | 23,80 | 25,94 | 21 | 83.227 |
| 4/1/2023 | 27,99 | 25,00 | -10,68% | 25,00 | 28,00 | 27,24 | 25,00 | 28,00 | 3 | 10.899 |
| 3/1/2023 | 27,47 | 27,99 | +8,07% | 27,40 | 27,99 | 27,56 | 24,50 | 27,50 | 12 | 124.029 |
| 2/1/2023 | 22,60 | 25,90 | -10,63% | 22,59 | 26,00 | 25,27 | 25,00 | 27,48 | 4 | 194.639 |
| 28/12/2022 | 26,50 | 28,98 | +8,13% | 26,50 | 28,98 | 28,65 | 24,00 | 28,00 | 18 | 157.604 |
| 26/12/2022 | 24,00 | 26,80 | +11,67% | 24,00 | 26,80 | 24,38 | 23,00 | 26,50 | 12 | 131.690 |
| 23/12/2022 | 24,00 | 24,00 | 0,00% | 24,00 | 24,00 | 24,00 | 0,00 | 24,00 | 2 | 14.400 |
| 22/12/2022 | 23,00 | 24,00 | -12,15% | 23,00 | 24,00 | 23,97 | 24,00 | 24,50 | 3 | 103.100 |
| 21/12/2022 | 26,90 | 27,32 | +5,08% | 26,90 | 27,32 | 27,07 | 22,78 | 26,99 | 5 | 18.951 |
| 19/12/2022 | 26,00 | 26,00 | +0,78% | 26,00 | 26,00 | 26,00 | 22,75 | 27,00 | 1 | 2.600 |
| 16/12/2022 | 24,20 | 25,80 | +8,91% | 22,98 | 25,80 | 24,53 | 22,82 | 25,94 | 9 | 26.983 |
| 15/12/2022 | 22,72 | 23,69 | +8,07% | 22,72 | 23,69 | 23,19 | 23,00 | 23,70 | 6 | 44.067 |
| 14/12/2022 | 22,11 | 21,92 | -0,36% | 21,51 | 22,11 | 21,59 | 21,91 | 23,50 | 5 | 62.637 |
| 13/12/2022 | 25,18 | 22,00 | -3,08% | 21,51 | 25,18 | 21,79 | 22,20 | 24,00 | 65 | 198.305 |
| 12/12/2022 | 22,70 | 22,70 | -9,88% | 22,70 | 22,70 | 22,70 | 23,00 | 24,00 | 7 | 56.750 |
| 9/12/2022 | 22,51 | 25,19 | -3,12% | 22,51 | 25,19 | 25,00 | 23,50 | 25,18 | 4 | 80.013 |
| 8/12/2022 | 23,16 | 26,00 | -3,67% | 23,16 | 26,00 | 24,15 | 23,40 | 26,00 | 10 | 36.233 |
| 7/12/2022 | 24,99 | 26,99 | +12,46% | 24,69 | 26,99 | 25,17 | 24,80 | 26,00 | 4 | 62.935 |
| 6/12/2022 | 23,75 | 24,00 | +1,05% | 23,75 | 24,00 | 23,99 | 24,00 | 26,38 | 3 | 81.575 |
| 5/12/2022 | 24,00 | 23,75 | -1,04% | 23,75 | 24,00 | 23,97 | 23,75 | 24,39 | 10 | 167.805 |
| 2/12/2022 | 24,70 | 24,00 | -4,00% | 24,00 | 24,70 | 24,32 | 20,02 | 24,00 | 12 | 121.630 |
| 1/12/2022 | 25,39 | 25,00 | +3,01% | 25,00 | 30,00 | 26,72 | 24,69 | 27,00 | 12 | 184.427 |
| 30/11/2022 | 24,27 | 24,27 | -4,79% | 24,27 | 24,27 | 24,27 | 23,80 | 25,39 | 2 | 4.854 |
| 29/11/2022 | 23,99 | 25,49 | +6,21% | 23,99 | 25,49 | 25,32 | 23,80 | 25,29 | 2 | 70.922 |
| 28/11/2022 | 23,78 | 24,00 | +1,87% | 23,78 | 24,00 | 23,82 | 23,80 | 25,49 | 2 | 21.446 |
| 17/11/2022 | 23,88 | 23,56 | +3,33% | 23,56 | 23,89 | 23,60 | 21,31 | 23,56 | 5 | 136.911 |
| 14/11/2022 | 22,20 | 22,80 | +6,99% | 22,20 | 22,80 | 22,70 | 22,20 | 25,25 | 3 | 13.620 |
| 11/11/2022 | 21,32 | 21,31 | -0,37% | 21,31 | 21,32 | 21,31 | 21,31 | 24,00 | 2 | 53.277 |
| 8/11/2022 | 21,32 | 21,39 | -13,68% | 21,31 | 21,39 | 21,32 | 21,42 | 24,44 | 3 | 63.963 |
| 3/11/2022 | 24,78 | 24,78 | +12,64% | 24,78 | 24,78 | 24,78 | 22,00 | 24,69 | 1 | 2.478 |
| 1/11/2022 | 22,00 | 22,00 | +1,95% | 22,00 | 22,00 | 22,00 | 21,31 | 24,78 | 1 | 2.200 |
| 31/10/2022 | 21,90 | 21,58 | -6,17% | 21,58 | 21,90 | 21,84 | 21,57 | 24,99 | 5 | 65.540 |
| 27/10/2022 | 23,00 | 23,00 | -1,79% | 23,00 | 23,00 | 23,00 | 21,59 | 24,00 | 1 | 101.200 |
| 26/10/2022 | 23,42 | 23,42 | +4,98% | 23,42 | 23,42 | 23,42 | 22,03 | 25,50 | 1 | 7.026 |
| 21/10/2022 | 22,31 | 22,31 | -10,04% | 22,31 | 22,31 | 22,31 | 22,31 | 24,59 | 1 | 6.693 |
| 20/10/2022 | 23,30 | 24,80 | +12,22% | 23,30 | 25,00 | 24,32 | 22,21 | 24,64 | 7 | 116.762 |
| 19/10/2022 | 23,48 | 22,10 | +0,09% | 22,10 | 23,48 | 23,44 | 22,20 | 23,30 | 3 | 121.930 |
| 18/10/2022 | 23,48 | 22,08 | -10,86% | 22,08 | 23,48 | 22,88 | 22,05 | 23,48 | 3 | 32.032 |
| 17/10/2022 | 24,77 | 24,77 | +5,40% | 24,77 | 24,77 | 24,77 | 22,08 | 24,40 | 1 | 17.339 |
| 14/10/2022 | 23,50 | 23,50 | +2,17% | 23,50 | 23,50 | 23,50 | 23,00 | 24,80 | 1 | 11.750 |
| 13/10/2022 | 24,00 | 23,00 | -4,05% | 23,00 | 24,00 | 23,75 | 23,00 | 24,75 | 3 | 9.500 |
| 11/10/2022 | 22,20 | 23,97 | +0,04% | 22,20 | 23,97 | 23,61 | 22,08 | 23,97 | 2 | 11.808 |
| 10/10/2022 | 23,96 | 23,96 | +7,54% | 23,96 | 23,96 | 23,96 | 22,01 | 23,79 | 1 | 11.980 |
| 7/10/2022 | 23,03 | 22,28 | +11,40% | 22,02 | 23,04 | 22,98 | 22,00 | 23,96 | 6 | 160.899 |
| 6/10/2022 | 23,63 | 20,00 | -12,40% | 20,00 | 23,63 | 21,44 | 22,26 | 24,79 | 15 | 122.250 |
| 4/10/2022 | 22,71 | 22,83 | -8,61% | 22,71 | 23,23 | 23,04 | 22,83 | 24,59 | 7 | 48.403 |
| 3/10/2022 | 24,98 | 24,98 | +6,89% | 24,98 | 24,98 | 24,98 | 23,04 | 25,98 | 1 | 2.498 |
| 29/9/2022 | 23,37 | 23,37 | -13,09% | 23,37 | 23,37 | 23,37 | 23,37 | 25,99 | 2 | 35.055 |
| 26/9/2022 | 23,63 | 26,89 | +9,76% | 23,63 | 26,89 | 24,03 | 22,82 | 25,99 | 6 | 137.010 |
| 19/9/2022 | 25,65 | 24,50 | -4,48% | 24,50 | 25,65 | 24,75 | 24,50 | 25,60 | 2 | 22.280 |
| 16/9/2022 | 25,65 | 25,65 | -0,77% | 25,65 | 25,65 | 25,65 | 23,62 | 25,65 | 1 | 12.825 |
| 13/9/2022 | 25,85 | 25,85 | +6,82% | 25,85 | 25,85 | 25,85 | 23,27 | 25,80 | 1 | 12.925 |
| 12/9/2022 | 25,24 | 24,20 | +1,09% | 24,20 | 25,24 | 24,42 | 24,14 | 24,50 | 19 | 56.180 |
| 8/9/2022 | 23,94 | 23,94 | +3,95% | 23,94 | 23,94 | 23,94 | 23,01 | 25,88 | 2 | 16.758 |
| 6/9/2022 | 24,41 | 23,03 | 0,00% | 23,03 | 25,70 | 24,23 | 23,02 | 25,84 | 10 | 38.769 |
| 5/9/2022 | 23,51 | 23,03 | -6,76% | 23,03 | 23,51 | 23,41 | 23,05 | 24,41 | 3 | 23.411 |
| 2/9/2022 | 24,70 | 24,70 | +0,82% | 24,70 | 24,70 | 24,70 | 23,51 | 24,42 | 1 | 2.470 |
| 1/9/2022 | 23,50 | 24,50 | +4,26% | 23,50 | 24,50 | 24,04 | 23,50 | 24,70 | 3 | 26.445 |
| 30/8/2022 | 23,02 | 23,50 | -2,89% | 23,01 | 23,50 | 23,06 | 23,50 | 24,20 | 3 | 20.759 |
| 29/8/2022 | 24,20 | 24,20 | 0,00% | 24,20 | 24,20 | 24,20 | 23,22 | 24,20 | 2 | 4.840 |
| 26/8/2022 | 24,20 | 24,20 | +6,80% | 24,20 | 24,20 | 24,20 | 22,87 | 24,20 | 1 | 2.420 |
| 25/8/2022 | 25,30 | 22,66 | -8,26% | 22,66 | 25,30 | 23,31 | 22,77 | 24,69 | 10 | 39.628 |
| 24/8/2022 | 24,70 | 24,70 | +5,11% | 24,70 | 24,70 | 24,70 | 23,31 | 25,90 | 1 | 7.410 |
| 23/8/2022 | 23,50 | 23,50 | -9,51% | 23,50 | 23,50 | 23,50 | 23,42 | 25,90 | 1 | 2.350 |
| 22/8/2022 | 25,30 | 25,97 | +3,88% | 25,30 | 25,97 | 25,63 | 23,51 | 25,90 | 2 | 5.127 |
| 18/8/2022 | 25,00 | 25,00 | -1,15% | 25,00 | 25,00 | 25,00 | 23,50 | 25,00 | 2 | 37.500 |
| 16/8/2022 | 25,29 | 25,29 | +9,43% | 25,29 | 25,29 | 25,29 | 23,01 | 25,28 | 2 | 17.703 |
| 15/8/2022 | 23,11 | 23,11 | -7,52% | 22,66 | 23,11 | 22,72 | 22,95 | 25,29 | 6 | 120.439 |
| 12/8/2022 | 24,99 | 24,99 | +0,28% | 24,99 | 24,99 | 24,99 | 23,11 | 25,30 | 1 | 2.499 |
| 8/8/2022 | 24,91 | 24,92 | +3,27% | 24,91 | 24,93 | 24,92 | 23,15 | 24,93 | 5 | 132.078 |
| 4/8/2022 | 22,96 | 24,13 | +0,54% | 22,96 | 24,13 | 23,35 | 23,06 | 24,92 | 2 | 7.005 |
| 3/8/2022 | 24,00 | 24,00 | -3,85% | 24,00 | 24,00 | 24,00 | 23,01 | 24,94 | 1 | 2.400 |
| 2/8/2022 | 23,22 | 24,96 | +8,43% | 23,05 | 24,96 | 24,58 | 23,50 | 24,96 | 4 | 68.827 |
| 1/8/2022 | 23,02 | 23,02 | -0,17% | 23,02 | 23,02 | 23,02 | 23,02 | 24,99 | 1 | 2.302 |
| 29/7/2022 | 23,06 | 23,06 | -5,92% | 23,06 | 23,06 | 23,06 | 23,04 | 24,99 | 2 | 27.672 |
| 27/7/2022 | 24,51 | 24,51 | -4,70% | 24,51 | 24,51 | 24,51 | 23,04 | 25,29 | 3 | 73.530 |
| 21/7/2022 | 25,72 | 25,72 | -1,00% | 25,72 | 25,72 | 25,72 | 23,01 | 25,70 | 1 | 2.572 |
| 18/7/2022 | 24,98 | 25,98 | +4,04% | 24,98 | 25,98 | 25,69 | 22,48 | 25,90 | 5 | 51.395 |
| 15/7/2022 | 24,27 | 24,97 | +11,87% | 24,27 | 24,97 | 24,50 | 22,53 | 24,98 | 3 | 7.352 |
| 14/7/2022 | 24,50 | 22,32 | -9,01% | 22,32 | 24,50 | 24,22 | 22,74 | 24,46 | 2 | 19.382 |
| 8/7/2022 | 24,37 | 24,53 | +10,60% | 24,29 | 24,95 | 24,45 | 22,80 | 24,73 | 4 | 14.672 |
| 7/7/2022 | 23,01 | 22,18 | -11,21% | 22,18 | 23,01 | 22,38 | 22,25 | 24,37 | 7 | 29.101 |
| 6/7/2022 | 24,71 | 24,98 | +13,03% | 22,10 | 24,98 | 22,82 | 22,11 | 24,98 | 12 | 59.337 |
| 5/7/2022 | 22,11 | 22,10 | -12,99% | 22,10 | 22,11 | 22,10 | 22,10 | 25,09 | 3 | 22.103 |
| 4/7/2022 | 23,50 | 25,40 | +0,40% | 22,11 | 25,40 | 23,79 | 22,12 | 25,10 | 8 | 30.931 |
| 30/6/2022 | 22,01 | 25,30 | -0,39% | 22,01 | 25,31 | 24,64 | 22,13 | 25,29 | 4 | 12.323 |
| 29/6/2022 | 25,39 | 25,40 | -0,35% | 25,39 | 25,40 | 25,39 | 22,07 | 25,30 | 3 | 10.157 |
| 28/6/2022 | 25,71 | 25,49 | +4,60% | 25,49 | 25,71 | 25,66 | 22,97 | 25,48 | 5 | 12.833 |
| 27/6/2022 | 24,37 | 24,37 | -0,04% | 24,37 | 24,37 | 24,37 | 23,50 | 25,71 | 1 | 12.185 |
| 24/6/2022 | 26,22 | 24,38 | +1,58% | 24,38 | 26,23 | 25,01 | 23,51 | 25,71 | 12 | 35.023 |
| 23/6/2022 | 24,05 | 24,00 | -10,28% | 20,12 | 24,40 | 22,81 | 24,29 | 26,22 | 23 | 734.570 |
| 20/6/2022 | 26,75 | 26,75 | +11,41% | 26,75 | 26,75 | 26,75 | 24,26 | 26,89 | 1 | 2.675 |
| 17/6/2022 | 26,64 | 24,01 | -10,44% | 24,01 | 26,82 | 26,45 | 24,62 | 26,75 | 10 | 296.282 |
| 15/6/2022 | 24,01 | 26,81 | -0,19% | 24,01 | 26,81 | 25,78 | 24,03 | 26,64 | 3 | 7.734 |
| 10/6/2022 | 25,79 | 26,86 | +33,63% | 25,79 | 26,86 | 26,16 | 23,41 | 26,54 | 3 | 13.083 |
| 9/6/2022 | 24,58 | 20,10 | -16,67% | 20,10 | 24,58 | 22,23 | 20,11 | 26,59 | 15 | 102.286 |
| 8/6/2022 | 24,12 | 24,12 | -6,00% | 24,12 | 24,12 | 24,12 | 24,24 | 26,69 | 1 | 7.236 |
| 2/6/2022 | 25,66 | 25,66 | -3,13% | 25,66 | 25,66 | 25,66 | 25,64 | 26,81 | 1 | 2.566 |
| 1/6/2022 | 26,00 | 26,49 | +0,42% | 26,00 | 26,49 | 26,12 | 25,62 | 26,81 | 8 | 33.964 |
| 31/5/2022 | 26,21 | 26,38 | +2,97% | 26,21 | 26,38 | 26,29 | 25,70 | 26,38 | 2 | 5.259 |
| 30/5/2022 | 25,62 | 25,62 | +0,04% | 25,62 | 25,62 | 25,62 | 25,62 | 26,21 | 1 | 10.248 |
| 27/5/2022 | 25,61 | 25,61 | -2,29% | 25,61 | 25,61 | 25,61 | 25,61 | 26,39 | 1 | 76.830 |
| 26/5/2022 | 26,21 | 26,21 | +2,30% | 26,21 | 26,21 | 26,21 | 25,61 | 26,39 | 1 | 2.621 |
| 24/5/2022 | 25,62 | 25,62 | +3,52% | 25,61 | 25,62 | 25,61 | 25,61 | 26,21 | 3 | 17.931 |
| 23/5/2022 | 25,42 | 24,75 | -9,84% | 24,75 | 27,39 | 25,19 | 25,05 | 26,21 | 13 | 78.106 |
| 20/5/2022 | 27,45 | 27,45 | +0,15% | 27,45 | 27,45 | 27,45 | 25,78 | 27,32 | 1 | 2.745 |
| 19/5/2022 | 27,27 | 27,41 | +1,14% | 27,27 | 27,41 | 27,34 | 25,57 | 27,45 | 5 | 13.670 |
| 18/5/2022 | 27,10 | 27,10 | +2,96% | 27,10 | 27,10 | 27,10 | 26,32 | 27,29 | 1 | 2.710 |
| 13/5/2022 | 26,32 | 26,32 | -2,52% | 26,32 | 26,32 | 26,32 | 26,32 | 27,00 | 2 | 71.064 |
| 12/5/2022 | 27,00 | 27,00 | +1,01% | 26,32 | 27,00 | 26,72 | 26,32 | 27,00 | 5 | 26.728 |
| 10/5/2022 | 26,73 | 26,73 | +1,56% | 26,73 | 26,73 | 26,73 | 26,32 | 26,74 | 1 | 5.346 |
| 9/5/2022 | 26,00 | 26,32 | +3,83% | 25,38 | 26,32 | 26,21 | 26,32 | 26,73 | 8 | 31.458 |
| 6/5/2022 | 27,28 | 25,35 | -1,40% | 25,35 | 27,28 | 25,73 | 25,32 | 27,09 | 8 | 25.736 |
| 4/5/2022 | 25,71 | 25,71 | -4,78% | 25,71 | 25,71 | 25,71 | 25,72 | 26,99 | 2 | 69.417 |
| 3/5/2022 | 27,00 | 27,00 | 0,00% | 27,00 | 27,00 | 27,00 | 26,50 | 27,00 | 1 | 10.800 |
| 2/5/2022 | 27,25 | 27,00 | -0,74% | 27,00 | 27,25 | 27,02 | 26,11 | 27,00 | 3 | 29.725 |
| 28/4/2022 | 25,27 | 27,20 | +0,74% | 25,01 | 27,20 | 25,40 | 25,91 | 27,25 | 12 | 78.757 |
| 27/4/2022 | 27,35 | 27,00 | +7,10% | 27,00 | 27,35 | 27,17 | 26,00 | 27,20 | 2 | 5.435 |
| 26/4/2022 | 26,35 | 25,21 | -4,83% | 25,21 | 26,50 | 26,28 | 25,30 | 27,35 | 6 | 152.439 |
| 20/4/2022 | 26,81 | 26,49 | -1,89% | 26,49 | 26,81 | 26,71 | 26,18 | 27,35 | 2 | 18.703 |
| 19/4/2022 | 27,00 | 27,00 | -1,75% | 27,00 | 27,00 | 27,00 | 27,05 | 27,40 | 1 | 8.100 |
| 18/4/2022 | 27,35 | 27,48 | +0,66% | 27,35 | 27,48 | 27,47 | 26,81 | 27,40 | 4 | 68.678 |
| 14/4/2022 | 27,20 | 27,30 | +1,11% | 27,20 | 27,30 | 27,25 | 26,81 | 27,35 | 2 | 5.450 |
| 13/4/2022 | 27,10 | 27,00 | -3,57% | 27,00 | 27,10 | 27,01 | 26,80 | 27,20 | 6 | 29.717 |
| 12/4/2022 | 29,20 | 28,00 | +1,86% | 28,00 | 29,48 | 28,38 | 27,15 | 29,01 | 5 | 39.743 |
| 8/4/2022 | 27,49 | 27,49 | +0,04% | 27,49 | 27,49 | 27,56 | 27,70 | 29,20 | 2 | 8.268 |
| 7/4/2022 | 27,48 | 27,48 | -1,93% | 27,48 | 27,48 | 27,48 | 27,40 | 27,48 | 2 | 30.228 |
| 6/4/2022 | 27,17 | 28,02 | +3,20% | 27,17 | 28,02 | 27,34 | 27,18 | 29,34 | 5 | 13.670 |
| 5/4/2022 | 27,91 | 27,15 | -7,34% | 27,02 | 27,91 | 27,49 | 27,15 | 29,34 | 6 | 49.488 |
| 4/4/2022 | 29,30 | 29,30 | +4,64% | 29,30 | 29,30 | 29,30 | 27,91 | 29,30 | 4 | 20.510 |
| 1/4/2022 | 28,00 | 28,00 | +0,29% | 28,00 | 28,00 | 28,00 | 28,00 | 29,37 | 4 | 14.000 |
| 30/3/2022 | 29,50 | 27,92 | +0,04% | 27,92 | 29,50 | 28,71 | 27,95 | 29,40 | 2 | 5.742 |
| 29/3/2022 | 29,47 | 27,91 | -0,32% | 27,91 | 29,47 | 28,79 | 27,92 | 29,80 | 13 | 60.459 |
| 28/3/2022 | 27,90 | 28,00 | +0,90% | 27,90 | 30,42 | 29,28 | 27,80 | 29,48 | 13 | 52.704 |
| 23/3/2022 | 27,71 | 27,75 | -3,65% | 27,71 | 27,75 | 27,73 | 27,95 | 28,99 | 2 | 5.546 |
| 22/3/2022 | 28,80 | 28,80 | -2,07% | 28,80 | 28,80 | 28,80 | 27,75 | 29,40 | 1 | 14.400 |
| 18/3/2022 | 29,40 | 29,41 | -0,14% | 29,40 | 29,41 | 29,40 | 27,41 | 29,41 | 3 | 11.762 |
| 17/3/2022 | 27,85 | 29,45 | -0,17% | 25,00 | 29,45 | 26,40 | 28,70 | 29,41 | 7 | 84.493 |
| 16/3/2022 | 29,50 | 29,50 | +0,03% | 29,50 | 29,50 | 29,50 | 27,83 | 30,00 | 1 | 2.950 |
| 15/3/2022 | 29,49 | 29,49 | +9,22% | 29,30 | 29,49 | 29,44 | 28,01 | 29,50 | 3 | 11.777 |
| 10/3/2022 | 28,86 | 27,00 | -8,75% | 27,00 | 28,86 | 28,28 | 27,50 | 30,00 | 24 | 164.079 |
| 9/3/2022 | 29,59 | 29,59 | +2,53% | 29,59 | 29,59 | 29,59 | 28,85 | 30,00 | 1 | 5.918 |
| 7/3/2022 | 29,35 | 28,86 | -0,03% | 28,86 | 29,35 | 29,10 | 28,85 | 30,50 | 2 | 5.821 |
| 4/3/2022 | 28,87 | 28,87 | -5,19% | 28,87 | 28,87 | 28,87 | 28,86 | 30,00 | 1 | 2.887 |
| 3/3/2022 | 29,92 | 30,45 | +1,84% | 29,92 | 30,45 | 30,13 | 29,36 | 30,50 | 15 | 45.204 |
| 2/3/2022 | 29,74 | 29,90 | +3,10% | 29,74 | 29,90 | 29,79 | 29,20 | 29,92 | 13 | 44.693 |
| 25/2/2022 | 29,55 | 29,00 | -1,69% | 28,90 | 29,72 | 29,08 | 28,85 | 29,73 | 12 | 136.713 |
| 24/2/2022 | 29,40 | 29,50 | -1,60% | 29,00 | 29,50 | 29,11 | 28,95 | 29,55 | 12 | 64.055 |
| 23/2/2022 | 29,93 | 29,98 | +0,20% | 29,93 | 29,98 | 29,95 | 29,40 | 30,05 | 7 | 77.873 |
| 22/2/2022 | 30,68 | 29,92 | -0,27% | 29,45 | 30,88 | 29,82 | 29,92 | 29,93 | 18 | 119.296 |
| 21/2/2022 | 30,00 | 30,00 | 0,00% | 30,00 | 30,00 | 30,00 | 29,83 | 30,68 | 1 | 6.000 |
| 18/2/2022 | 31,05 | 30,00 | -3,10% | 30,00 | 31,39 | 30,53 | 0,00 | 0,00 | 25 | 152.684 |
| 17/2/2022 | 31,06 | 30,96 | -4,44% | 30,01 | 31,06 | 30,63 | 30,10 | 31,05 | 14 | 98.041 |
| 16/2/2022 | 31,41 | 32,40 | +1,09% | 31,00 | 32,40 | 31,29 | 31,01 | 33,00 | 5 | 109.544 |
| 15/2/2022 | 32,00 | 32,05 | +3,22% | 32,00 | 32,43 | 32,23 | 31,41 | 32,00 | 6 | 77.369 |
| 14/2/2022 | 31,01 | 31,05 | -4,43% | 31,01 | 31,15 | 31,05 | 31,05 | 32,00 | 7 | 74.531 |
| 11/2/2022 | 32,49 | 32,49 | +4,81% | 32,49 | 32,90 | 32,58 | 32,49 | 32,89 | 4 | 29.328 |
| 9/2/2022 | 31,16 | 31,00 | -8,80% | 31,00 | 31,16 | 31,12 | 31,50 | 33,19 | 5 | 37.349 |
| 8/2/2022 | 32,00 | 33,99 | +9,12% | 32,00 | 33,99 | 32,99 | 31,21 | 33,40 | 2 | 6.599 |
| 7/2/2022 | 31,56 | 31,15 | -17,09% | 31,15 | 31,56 | 31,36 | 31,55 | 33,12 | 5 | 18.816 |
| 3/2/2022 | 33,30 | 37,57 | +13,54% | 33,30 | 38,05 | 36,79 | 33,00 | 36,00 | 7 | 253.852 |
| 2/2/2022 | 31,03 | 33,09 | +0,27% | 31,03 | 33,09 | 32,88 | 31,60 | 33,29 | 5 | 52.610 |
| 1/2/2022 | 31,05 | 33,00 | +0,79% | 31,00 | 33,00 | 31,73 | 31,37 | 32,80 | 6 | 85.682 |
| 31/1/2022 | 31,00 | 32,74 | +4,53% | 31,00 | 32,74 | 31,74 | 31,41 | 32,50 | 2 | 22.222 |
| 27/1/2022 | 31,66 | 31,32 | -1,35% | 31,32 | 31,81 | 31,54 | 31,52 | 32,50 | 18 | 82.015 |
| 24/1/2022 | 31,75 | 31,75 | -3,82% | 31,75 | 31,75 | 31,75 | 31,75 | 33,80 | 1 | 3.175 |