Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 4 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
GSHP3F - GENERALSHOPP - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 3,23 | 2,94 | +1,73% | 2,87 | 3,23 | 2,94 | 2,85 | 2,93 | 32 | 29.769 |
| 5/9/2025 | 2,79 | 2,89 | +4,71% | 2,79 | 3,28 | 3,17 | 2,87 | 2,91 | 14 | 33.642 |
| 4/9/2025 | 2,77 | 2,76 | -1,78% | 2,75 | 2,80 | 2,77 | 2,89 | 3,32 | 9 | 2.494 |
| 3/9/2025 | 2,82 | 2,81 | -0,35% | 2,81 | 2,82 | 2,81 | 2,81 | 2,82 | 4 | 2.530 |
| 2/9/2025 | 2,80 | 2,82 | -11,88% | 2,80 | 2,82 | 2,80 | 2,62 | 3,30 | 3 | 18.208 |
| 1/9/2025 | 2,85 | 3,20 | +14,70% | 2,85 | 3,27 | 2,96 | 2,84 | 3,20 | 17 | 8.898 |
| 29/8/2025 | 2,80 | 2,79 | -10,00% | 2,79 | 2,80 | 2,79 | 2,81 | 3,30 | 2 | 2.237 |
| 28/8/2025 | 2,56 | 3,10 | +8,77% | 2,56 | 3,10 | 2,85 | 2,95 | 3,30 | 8 | 12.567 |
| 27/8/2025 | 2,95 | 2,85 | -0,70% | 2,80 | 3,23 | 2,99 | 2,62 | 3,00 | 7 | 31.698 |
| 26/8/2025 | 2,61 | 2,87 | +7,09% | 2,61 | 2,99 | 2,79 | 2,84 | 2,87 | 18 | 81.823 |
| 25/8/2025 | 2,96 | 2,68 | -13,83% | 2,68 | 3,36 | 3,04 | 2,60 | 2,68 | 15 | 55.443 |
| 22/8/2025 | 2,86 | 3,11 | +10,68% | 2,86 | 3,11 | 3,09 | 3,09 | 3,37 | 3 | 10.208 |
| 21/8/2025 | 3,40 | 2,81 | -9,65% | 2,81 | 3,40 | 3,02 | 2,80 | 3,38 | 24 | 81.300 |
| 20/8/2025 | 4,64 | 3,11 | -31,65% | 3,11 | 4,64 | 3,50 | 3,11 | 3,64 | 57 | 297.691 |
| 19/8/2025 | 4,55 | 4,55 | -1,94% | 4,55 | 4,55 | 4,55 | 4,24 | 4,49 | 1 | 455 |
| 18/8/2025 | 4,64 | 4,64 | +3,80% | 4,64 | 4,64 | 4,64 | 4,52 | 4,67 | 1 | 15.312 |
| 14/8/2025 | 4,03 | 4,47 | +10,92% | 4,03 | 4,47 | 4,44 | 4,24 | 4,50 | 3 | 12.455 |
| 13/8/2025 | 4,03 | 4,03 | 0,00% | 4,03 | 4,03 | 4,03 | 4,05 | 4,46 | 1 | 4.030 |
| 12/8/2025 | 4,03 | 4,03 | 0,00% | 4,03 | 4,03 | 4,03 | 4,11 | 4,66 | 1 | 1.612 |
| 11/8/2025 | 4,03 | 4,03 | -7,36% | 4,03 | 4,03 | 4,03 | 4,03 | 4,66 | 1 | 403 |
| 4/8/2025 | 4,28 | 4,35 | -6,85% | 4,28 | 4,35 | 4,34 | 4,30 | 4,66 | 2 | 3.038 |
| 29/7/2025 | 4,29 | 4,67 | +1,97% | 4,29 | 4,67 | 4,34 | 4,26 | 4,67 | 3 | 5.653 |
| 28/7/2025 | 4,29 | 4,58 | +5,29% | 4,21 | 4,60 | 4,36 | 4,30 | 4,58 | 17 | 71.184 |
| 25/7/2025 | 4,35 | 4,35 | +1,16% | 4,35 | 4,35 | 4,35 | 4,35 | 4,60 | 1 | 435 |
| 23/7/2025 | 4,30 | 4,30 | -5,49% | 4,30 | 4,60 | 4,42 | 4,30 | 4,60 | 5 | 7.520 |
| 22/7/2025 | 4,60 | 4,55 | -1,52% | 4,55 | 4,60 | 4,58 | 4,30 | 4,50 | 2 | 2.290 |
| 21/7/2025 | 4,30 | 4,62 | +6,70% | 4,30 | 4,62 | 4,59 | 4,30 | 4,60 | 3 | 25.250 |
| 17/7/2025 | 4,30 | 4,33 | +0,70% | 4,30 | 4,33 | 4,30 | 4,30 | 4,55 | 2 | 3.016 |
| 16/7/2025 | 4,34 | 4,30 | -0,92% | 4,30 | 4,34 | 4,32 | 4,30 | 4,55 | 2 | 1.728 |
| 15/7/2025 | 4,35 | 4,34 | -7,46% | 4,34 | 4,35 | 4,34 | 4,40 | 4,71 | 2 | 3.039 |
| 11/7/2025 | 4,69 | 4,69 | +8,06% | 4,69 | 4,69 | 4,69 | 4,37 | 4,69 | 1 | 469 |
| 10/7/2025 | 4,34 | 4,34 | 0,00% | 4,34 | 4,34 | 4,34 | 4,36 | 4,86 | 2 | 1.302 |
| 9/7/2025 | 5,13 | 4,34 | -15,73% | 4,34 | 5,13 | 4,47 | 4,34 | 4,99 | 13 | 45.683 |
| 8/7/2025 | 5,15 | 5,15 | +3,83% | 5,15 | 5,15 | 5,15 | 4,59 | 4,84 | 1 | 6.695 |
| 7/7/2025 | 4,55 | 4,96 | -4,06% | 4,31 | 5,04 | 4,38 | 4,59 | 4,96 | 6 | 46.493 |
| 2/7/2025 | 4,31 | 5,17 | +16,97% | 4,31 | 5,17 | 4,66 | 4,50 | 5,17 | 3 | 10.256 |
| 1/7/2025 | 4,60 | 4,42 | -4,95% | 4,42 | 4,60 | 4,56 | 4,42 | 5,09 | 5 | 50.208 |
| 27/6/2025 | 4,60 | 4,65 | +3,56% | 4,60 | 5,20 | 4,97 | 4,60 | 5,18 | 6 | 21.885 |
| 26/6/2025 | 4,60 | 4,49 | +0,22% | 4,49 | 4,60 | 4,51 | 4,55 | 5,21 | 2 | 5.870 |
| 25/6/2025 | 5,00 | 4,48 | -10,22% | 4,48 | 5,00 | 4,75 | 4,48 | 5,21 | 6 | 49.008 |
| 23/6/2025 | 5,21 | 4,99 | +7,78% | 4,99 | 5,23 | 5,14 | 4,90 | 5,22 | 5 | 14.393 |
| 20/6/2025 | 4,90 | 4,63 | -11,30% | 4,63 | 4,90 | 4,73 | 4,65 | 5,21 | 2 | 12.771 |
| 18/6/2025 | 5,24 | 5,22 | -0,38% | 5,21 | 5,24 | 5,22 | 5,22 | 5,89 | 5 | 20.883 |
| 17/6/2025 | 4,62 | 5,24 | +5,01% | 4,61 | 5,24 | 4,86 | 4,69 | 5,24 | 4 | 27.744 |
| 13/6/2025 | 5,01 | 4,99 | -5,49% | 4,99 | 5,18 | 5,01 | 4,72 | 5,15 | 6 | 18.038 |
| 12/6/2025 | 5,28 | 5,28 | +5,39% | 5,28 | 5,28 | 5,28 | 4,79 | 5,25 | 2 | 2.640 |
| 11/6/2025 | 5,32 | 5,01 | -6,36% | 5,01 | 5,32 | 5,30 | 5,01 | 5,25 | 3 | 20.147 |
| 10/6/2025 | 4,81 | 5,35 | +5,73% | 4,81 | 5,35 | 5,23 | 4,96 | 5,32 | 2 | 26.691 |
| 9/6/2025 | 5,06 | 5,06 | -11,38% | 5,06 | 5,06 | 5,06 | 4,81 | 5,80 | 1 | 506 |
| 6/6/2025 | 5,44 | 5,71 | +16,29% | 5,44 | 5,71 | 5,47 | 4,81 | 5,55 | 8 | 54.766 |
| 5/6/2025 | 5,47 | 4,91 | -5,39% | 4,91 | 5,50 | 5,18 | 4,93 | 5,20 | 21 | 171.246 |
| 4/6/2025 | 5,19 | 5,19 | -5,64% | 5,19 | 5,19 | 5,19 | 5,37 | 5,47 | 1 | 1.038 |
| 3/6/2025 | 5,17 | 5,50 | 0,00% | 5,17 | 5,50 | 5,47 | 5,20 | 5,93 | 4 | 7.117 |
| 2/6/2025 | 5,50 | 5,50 | +4,36% | 5,50 | 5,50 | 5,50 | 5,20 | 5,93 | 2 | 12.100 |
| 30/5/2025 | 5,86 | 5,27 | -11,87% | 5,27 | 5,86 | 5,35 | 5,27 | 5,84 | 9 | 54.661 |
| 29/5/2025 | 5,46 | 5,98 | +16,12% | 5,46 | 5,98 | 5,66 | 5,50 | 5,89 | 4 | 17.550 |
| 28/5/2025 | 5,30 | 5,15 | -4,63% | 5,15 | 5,30 | 5,22 | 5,15 | 5,70 | 10 | 60.043 |
| 27/5/2025 | 5,48 | 5,40 | -15,89% | 5,40 | 5,68 | 5,49 | 5,24 | 6,31 | 7 | 66.485 |
| 26/5/2025 | 6,12 | 6,42 | +0,31% | 5,41 | 6,48 | 6,00 | 5,98 | 6,42 | 21 | 115.341 |
| 22/5/2025 | 6,49 | 6,40 | +2,56% | 6,40 | 6,81 | 6,64 | 6,06 | 6,99 | 6 | 11.301 |
| 21/5/2025 | 7,00 | 6,24 | -17,02% | 5,73 | 7,00 | 6,66 | 6,24 | 6,49 | 5 | 7.992 |
| 20/5/2025 | 7,49 | 7,52 | +33,81% | 7,49 | 7,56 | 7,55 | 5,77 | 7,32 | 3 | 25.681 |
| 19/5/2025 | 7,03 | 5,62 | -18,55% | 5,62 | 7,38 | 6,79 | 5,50 | 7,00 | 6 | 51.641 |
| 15/5/2025 | 6,23 | 6,90 | +26,14% | 5,70 | 8,49 | 6,45 | 5,50 | 7,00 | 38 | 205.199 |
| 13/5/2025 | 5,47 | 5,47 | +0,37% | 5,47 | 5,47 | 5,47 | 5,75 | 6,23 | 1 | 8.752 |
| 12/5/2025 | 5,51 | 5,45 | -3,20% | 5,41 | 5,55 | 5,47 | 5,45 | 6,19 | 5 | 34.487 |
| 9/5/2025 | 5,63 | 5,63 | +4,07% | 5,63 | 5,63 | 5,63 | 5,55 | 6,14 | 2 | 12.386 |
| 8/5/2025 | 5,69 | 5,41 | -6,56% | 5,41 | 5,89 | 5,56 | 5,41 | 6,23 | 9 | 56.739 |
| 7/5/2025 | 5,50 | 5,79 | +5,27% | 5,50 | 5,79 | 5,74 | 5,50 | 5,79 | 3 | 6.890 |
| 6/5/2025 | 5,55 | 5,50 | 0,00% | 5,50 | 5,55 | 5,53 | 5,50 | 6,89 | 6 | 14.950 |
| 2/5/2025 | 5,51 | 5,50 | -3,17% | 5,50 | 5,51 | 5,50 | 5,70 | 6,26 | 3 | 19.258 |
| 28/4/2025 | 5,68 | 5,68 | +4,80% | 5,68 | 5,68 | 5,68 | 5,69 | 5,99 | 1 | 5.680 |
| 25/4/2025 | 5,89 | 5,42 | -9,67% | 5,42 | 5,89 | 5,63 | 5,50 | 6,19 | 6 | 38.288 |
| 24/4/2025 | 5,80 | 6,00 | +1,87% | 5,80 | 6,00 | 5,87 | 6,00 | 6,32 | 3 | 7.640 |
| 23/4/2025 | 5,89 | 5,89 | -1,83% | 5,89 | 5,89 | 5,89 | 5,42 | 5,89 | 2 | 2.356 |
| 22/4/2025 | 6,00 | 6,00 | +2,92% | 6,00 | 6,00 | 6,00 | 5,42 | 6,40 | 1 | 7.800 |
| 16/4/2025 | 5,84 | 5,83 | -2,83% | 5,83 | 5,84 | 5,83 | 5,83 | 6,27 | 2 | 4.671 |
| 15/4/2025 | 6,00 | 6,00 | 0,00% | 6,00 | 6,00 | 6,00 | 5,86 | 6,28 | 1 | 3.000 |
| 11/4/2025 | 6,00 | 6,00 | +2,39% | 6,00 | 6,00 | 6,00 | 5,86 | 6,60 | 2 | 9.000 |
| 9/4/2025 | 5,98 | 5,86 | -2,17% | 5,86 | 5,98 | 5,97 | 5,86 | 5,98 | 3 | 12.546 |
| 7/4/2025 | 5,47 | 5,99 | +10,52% | 5,42 | 5,99 | 5,55 | 5,42 | 5,99 | 4 | 8.327 |
| 4/4/2025 | 5,42 | 5,42 | -9,67% | 5,42 | 5,42 | 5,42 | 5,44 | 5,99 | 1 | 8.130 |
| 3/4/2025 | 6,00 | 6,00 | -5,81% | 6,00 | 6,00 | 6,00 | 5,75 | 6,27 | 2 | 3.600 |
| 2/4/2025 | 6,37 | 6,37 | +6,34% | 6,37 | 6,37 | 6,37 | 5,57 | 6,37 | 4 | 41.405 |
| 31/3/2025 | 5,99 | 5,99 | +10,31% | 5,99 | 5,99 | 5,99 | 5,42 | 5,99 | 2 | 15.574 |
| 28/3/2025 | 5,41 | 5,43 | -13,40% | 5,41 | 5,55 | 5,43 | 5,43 | 6,41 | 6 | 31.538 |
| 25/3/2025 | 6,51 | 6,27 | +15,05% | 6,27 | 6,51 | 6,27 | 6,00 | 6,27 | 3 | 23.223 |
| 21/3/2025 | 5,45 | 5,45 | +0,74% | 5,45 | 5,45 | 5,45 | 5,41 | 6,87 | 1 | 1.090 |
| 20/3/2025 | 5,41 | 5,41 | -5,09% | 5,41 | 5,41 | 5,41 | 5,41 | 5,80 | 3 | 18.394 |
| 19/3/2025 | 6,00 | 5,70 | 0,00% | 5,70 | 7,11 | 6,75 | 5,49 | 5,70 | 6 | 45.270 |
| 18/3/2025 | 6,80 | 5,70 | -9,24% | 5,70 | 6,80 | 6,24 | 6,00 | 6,80 | 6 | 64.300 |
| 17/3/2025 | 6,41 | 6,28 | +4,67% | 6,28 | 6,41 | 6,30 | 6,00 | 6,80 | 2 | 37.182 |
| 14/3/2025 | 6,00 | 6,00 | 0,00% | 6,00 | 6,00 | 6,00 | 5,49 | 6,00 | 2 | 18.000 |
| 13/3/2025 | 6,00 | 6,00 | 0,00% | 6,00 | 6,00 | 6,00 | 5,49 | 6,00 | 1 | 6.600 |
| 12/3/2025 | 6,00 | 6,00 | -7,98% | 6,00 | 6,00 | 6,00 | 5,95 | 6,30 | 2 | 7.200 |
| 11/3/2025 | 6,52 | 6,52 | +14,59% | 6,52 | 6,52 | 6,52 | 6,00 | 6,35 | 1 | 652 |
| 7/3/2025 | 5,99 | 5,69 | +3,64% | 5,69 | 5,99 | 5,82 | 5,57 | 6,00 | 5 | 47.768 |
| 6/3/2025 | 6,00 | 5,49 | -1,44% | 5,49 | 6,00 | 5,66 | 5,48 | 6,99 | 2 | 3.396 |
| 25/2/2025 | 5,56 | 5,57 | +0,18% | 5,49 | 5,57 | 5,56 | 5,59 | 7,00 | 4 | 10.569 |
| 24/2/2025 | 5,49 | 5,56 | -7,18% | 5,49 | 5,56 | 5,49 | 5,59 | 7,07 | 2 | 8.249 |
| 20/2/2025 | 5,78 | 5,99 | +1,53% | 5,78 | 5,99 | 5,93 | 5,99 | 7,15 | 2 | 2.375 |
| 19/2/2025 | 6,00 | 5,90 | -15,59% | 5,90 | 6,00 | 5,95 | 5,90 | 6,92 | 3 | 10.120 |
| 17/2/2025 | 6,99 | 6,99 | +18,47% | 6,99 | 6,99 | 6,99 | 6,03 | 7,00 | 1 | 20.970 |
| 12/2/2025 | 5,90 | 5,90 | -1,67% | 5,90 | 5,90 | 5,90 | 5,90 | 6,85 | 1 | 590 |
| 11/2/2025 | 6,00 | 6,00 | 0,00% | 6,00 | 6,00 | 6,00 | 6,00 | 7,20 | 1 | 600 |
| 5/2/2025 | 6,00 | 6,00 | +1,52% | 6,00 | 6,00 | 6,00 | 5,90 | 7,20 | 1 | 600 |
| 29/1/2025 | 5,91 | 5,91 | -20,88% | 5,91 | 5,91 | 5,91 | 5,90 | 7,27 | 2 | 3.546 |
| 28/1/2025 | 7,47 | 7,47 | +24,50% | 7,47 | 7,47 | 7,47 | 5,90 | 7,20 | 1 | 747 |
| 27/1/2025 | 6,02 | 6,00 | -24,34% | 6,00 | 6,02 | 6,01 | 5,90 | 6,00 | 10 | 46.310 |
| 23/1/2025 | 7,93 | 7,93 | +31,95% | 7,93 | 7,93 | 7,93 | 6,01 | 6,69 | 1 | 793 |
| 21/1/2025 | 7,17 | 6,01 | -18,34% | 6,01 | 7,17 | 6,42 | 6,01 | 6,50 | 3 | 2.571 |
| 20/1/2025 | 6,15 | 7,36 | +22,67% | 6,15 | 7,36 | 6,16 | 6,01 | 7,33 | 2 | 38.251 |
| 15/1/2025 | 6,98 | 6,00 | -15,25% | 6,00 | 6,98 | 6,15 | 6,00 | 6,99 | 4 | 11.694 |
| 14/1/2025 | 7,08 | 7,08 | +17,02% | 7,08 | 7,08 | 7,08 | 6,12 | 6,96 | 1 | 708 |
| 13/1/2025 | 6,06 | 6,05 | +0,83% | 6,05 | 6,06 | 6,05 | 6,05 | 7,09 | 2 | 4.842 |
| 10/1/2025 | 6,00 | 6,00 | -0,17% | 6,00 | 6,00 | 6,00 | 6,00 | 6,85 | 1 | 600 |
| 9/1/2025 | 6,01 | 6,01 | -7,68% | 6,01 | 6,01 | 6,01 | 6,10 | 7,09 | 3 | 21.035 |
| 8/1/2025 | 6,51 | 6,51 | -0,15% | 6,51 | 6,51 | 6,51 | 6,51 | 7,29 | 2 | 1.302 |
| 6/1/2025 | 6,51 | 6,52 | +0,15% | 6,51 | 6,52 | 6,51 | 6,52 | 7,29 | 2 | 2.606 |
| 30/12/2024 | 6,51 | 6,51 | +4,16% | 6,51 | 6,51 | 6,51 | 6,51 | 7,35 | 2 | 3.906 |
| 27/12/2024 | 6,50 | 6,25 | -3,99% | 6,18 | 6,50 | 6,20 | 6,45 | 6,51 | 4 | 11.175 |
| 26/12/2024 | 6,75 | 6,51 | 0,00% | 6,51 | 6,75 | 6,53 | 6,50 | 6,75 | 4 | 11.115 |
| 23/12/2024 | 6,51 | 6,51 | 0,00% | 6,51 | 6,51 | 6,51 | 6,51 | 7,30 | 2 | 1.302 |
| 20/12/2024 | 6,79 | 6,51 | 0,00% | 6,51 | 6,80 | 6,78 | 6,51 | 7,47 | 5 | 40.694 |
| 16/12/2024 | 6,79 | 6,51 | -4,12% | 6,51 | 6,79 | 6,54 | 6,51 | 7,49 | 4 | 5.887 |
| 13/12/2024 | 6,79 | 6,79 | +5,60% | 6,79 | 6,79 | 6,79 | 6,51 | 8,29 | 1 | 679 |
| 12/12/2024 | 6,51 | 6,43 | -2,43% | 6,43 | 6,51 | 6,47 | 6,22 | 7,89 | 2 | 1.294 |
| 11/12/2024 | 6,59 | 6,59 | -0,15% | 6,59 | 6,59 | 6,59 | 6,51 | 7,89 | 1 | 659 |
| 10/12/2024 | 6,60 | 6,60 | +0,15% | 6,60 | 6,60 | 6,60 | 6,59 | 7,89 | 1 | 1.320 |
| 9/12/2024 | 6,59 | 6,59 | -2,37% | 6,59 | 6,59 | 6,59 | 6,42 | 7,89 | 2 | 1.318 |
| 5/12/2024 | 6,56 | 6,75 | +1,35% | 6,00 | 6,78 | 6,34 | 6,50 | 6,76 | 14 | 111.630 |
| 4/12/2024 | 6,56 | 6,66 | +0,60% | 6,56 | 7,00 | 6,64 | 6,65 | 8,45 | 4 | 79.680 |
| 3/12/2024 | 7,59 | 6,62 | -12,66% | 6,61 | 7,59 | 6,79 | 6,64 | 7,77 | 6 | 80.142 |
| 2/12/2024 | 7,71 | 7,58 | -2,32% | 7,58 | 7,71 | 7,58 | 6,59 | 7,58 | 9 | 20.479 |
| 29/11/2024 | 7,76 | 7,76 | +16,69% | 7,76 | 7,76 | 7,76 | 6,53 | 7,72 | 3 | 8.536 |
| 26/11/2024 | 7,89 | 6,65 | -15,72% | 6,65 | 8,68 | 6,95 | 6,98 | 7,89 | 13 | 68.191 |
| 25/11/2024 | 7,18 | 7,89 | +6,33% | 7,00 | 7,89 | 7,54 | 7,05 | 7,89 | 13 | 141.184 |
| 22/11/2024 | 7,57 | 7,42 | -15,30% | 7,42 | 7,77 | 7,53 | 7,41 | 7,50 | 9 | 36.936 |
| 19/11/2024 | 7,57 | 8,76 | +16,33% | 7,57 | 8,76 | 8,16 | 7,60 | 8,60 | 2 | 1.633 |
| 13/11/2024 | 7,51 | 7,53 | +0,27% | 7,50 | 7,53 | 7,51 | 7,50 | 8,47 | 4 | 42.060 |
| 12/11/2024 | 7,51 | 7,51 | -12,27% | 7,51 | 7,51 | 7,51 | 7,51 | 8,58 | 2 | 14.269 |
| 8/11/2024 | 7,50 | 8,56 | +14,13% | 7,50 | 8,56 | 8,50 | 7,50 | 8,99 | 5 | 48.474 |
| 7/11/2024 | 7,51 | 7,50 | -0,66% | 7,50 | 7,51 | 7,50 | 7,51 | 8,99 | 3 | 21.770 |
| 6/11/2024 | 7,60 | 7,55 | -0,66% | 7,50 | 7,60 | 7,55 | 7,58 | 8,99 | 5 | 11.325 |
| 5/11/2024 | 9,66 | 7,60 | -5,00% | 7,60 | 9,66 | 8,11 | 7,60 | 8,99 | 9 | 90.027 |
| 4/11/2024 | 8,00 | 8,00 | -19,92% | 8,00 | 8,01 | 8,00 | 8,07 | 9,50 | 3 | 36.001 |
| 1/11/2024 | 8,07 | 9,99 | +22,58% | 8,07 | 9,99 | 8,58 | 7,62 | 9,64 | 3 | 4.291 |
| 31/10/2024 | 8,08 | 8,15 | -4,12% | 8,08 | 8,15 | 8,09 | 7,90 | 9,54 | 3 | 80.970 |
| 30/10/2024 | 9,95 | 8,50 | -14,14% | 8,50 | 9,95 | 8,62 | 8,01 | 8,08 | 4 | 10.345 |
| 29/10/2024 | 9,90 | 9,90 | +3,45% | 9,90 | 9,90 | 9,90 | 7,91 | 9,79 | 1 | 990 |
| 28/10/2024 | 8,49 | 9,57 | -1,44% | 8,49 | 9,57 | 9,38 | 8,49 | 9,49 | 3 | 66.623 |
| 25/10/2024 | 8,52 | 9,71 | +14,10% | 7,51 | 9,71 | 8,29 | 7,70 | 9,71 | 15 | 111.117 |
| 24/10/2024 | 8,51 | 8,51 | -13,60% | 8,51 | 8,51 | 8,51 | 8,51 | 9,53 | 1 | 1.702 |
| 23/10/2024 | 9,85 | 9,85 | +13,87% | 9,85 | 9,85 | 9,85 | 8,85 | 9,85 | 1 | 9.850 |
| 22/10/2024 | 8,29 | 8,65 | +4,22% | 8,29 | 8,65 | 8,47 | 8,48 | 8,80 | 3 | 18.634 |
| 21/10/2024 | 8,80 | 8,30 | -5,68% | 8,30 | 8,80 | 8,60 | 8,33 | 8,80 | 4 | 8.600 |
| 18/10/2024 | 8,80 | 8,80 | +0,11% | 8,80 | 8,80 | 8,80 | 8,42 | 8,80 | 3 | 2.640 |
| 17/10/2024 | 8,80 | 8,79 | +1,03% | 8,79 | 8,80 | 8,79 | 8,79 | 8,80 | 15 | 43.083 |
| 16/10/2024 | 8,80 | 8,70 | -1,14% | 8,28 | 8,80 | 8,57 | 8,39 | 8,79 | 4 | 16.288 |
| 15/10/2024 | 8,80 | 8,80 | +13,26% | 8,80 | 8,80 | 8,80 | 8,18 | 8,80 | 1 | 880 |
| 14/10/2024 | 9,99 | 7,77 | -11,70% | 7,77 | 9,99 | 8,72 | 7,80 | 8,80 | 4 | 22.691 |
| 11/10/2024 | 8,96 | 8,80 | -1,79% | 8,80 | 8,96 | 8,82 | 8,31 | 9,96 | 3 | 12.352 |
| 10/10/2024 | 8,96 | 8,96 | +8,61% | 8,96 | 8,96 | 8,96 | 8,28 | 9,94 | 2 | 9.856 |
| 7/10/2024 | 8,21 | 8,25 | -6,25% | 8,21 | 8,25 | 8,21 | 8,27 | 10,29 | 2 | 4.109 |
| 3/10/2024 | 8,80 | 8,80 | -1,12% | 8,80 | 8,80 | 8,80 | 8,91 | 9,50 | 3 | 23.760 |
| 2/10/2024 | 11,69 | 8,90 | -6,32% | 8,90 | 11,69 | 8,96 | 7,52 | 8,90 | 5 | 47.514 |
| 1/10/2024 | 9,88 | 9,50 | -4,04% | 8,50 | 9,98 | 9,65 | 8,52 | 9,50 | 8 | 49.255 |
| 30/9/2024 | 9,90 | 9,90 | -1,00% | 9,50 | 9,90 | 9,73 | 7,92 | 9,90 | 6 | 33.085 |
| 26/9/2024 | 10,00 | 10,00 | -2,91% | 10,00 | 10,00 | 10,00 | 9,11 | 10,00 | 3 | 9.000 |
| 25/9/2024 | 10,50 | 10,30 | -1,90% | 10,00 | 10,50 | 10,23 | 9,85 | 10,94 | 8 | 106.495 |
| 23/9/2024 | 10,50 | 10,50 | -0,47% | 10,50 | 10,50 | 10,50 | 10,06 | 11,00 | 5 | 6.300 |
| 20/9/2024 | 10,55 | 10,55 | +1,05% | 10,55 | 10,55 | 10,55 | 10,31 | 11,90 | 1 | 13.715 |
| 19/9/2024 | 10,44 | 10,44 | +0,19% | 10,44 | 10,44 | 10,44 | 10,06 | 10,79 | 2 | 5.220 |
| 18/9/2024 | 10,41 | 10,42 | +1,17% | 10,41 | 10,42 | 10,41 | 10,31 | 11,29 | 2 | 8.334 |
| 17/9/2024 | 10,25 | 10,30 | -0,10% | 10,15 | 10,30 | 10,22 | 10,17 | 10,45 | 9 | 109.380 |
| 16/9/2024 | 10,30 | 10,31 | +0,10% | 10,30 | 10,31 | 10,30 | 10,34 | 10,76 | 2 | 7.215 |
| 13/9/2024 | 10,26 | 10,30 | 0,00% | 10,25 | 10,39 | 10,28 | 10,30 | 10,58 | 4 | 61.683 |
| 11/9/2024 | 11,50 | 10,30 | -1,90% | 10,30 | 11,50 | 10,35 | 10,06 | 11,17 | 4 | 51.782 |
| 9/9/2024 | 10,50 | 10,50 | -1,22% | 10,50 | 10,50 | 10,50 | 10,31 | 11,10 | 1 | 2.100 |
| 6/9/2024 | 10,63 | 10,63 | +1,24% | 10,63 | 10,63 | 10,63 | 10,32 | 10,79 | 1 | 3.189 |
| 5/9/2024 | 10,50 | 10,50 | -3,40% | 10,50 | 10,50 | 10,50 | 10,31 | 11,21 | 1 | 2.100 |
| 4/9/2024 | 12,44 | 10,87 | +5,23% | 10,37 | 12,44 | 10,57 | 10,37 | 11,38 | 6 | 26.445 |
| 2/9/2024 | 10,41 | 10,33 | -0,77% | 10,33 | 10,41 | 10,39 | 10,34 | 11,20 | 3 | 23.911 |
| 29/8/2024 | 10,41 | 10,41 | -0,76% | 10,41 | 10,41 | 10,41 | 10,44 | 11,70 | 1 | 27.066 |
| 28/8/2024 | 10,92 | 10,49 | -8,78% | 10,49 | 10,92 | 10,55 | 10,47 | 10,49 | 4 | 7.391 |
| 27/8/2024 | 11,50 | 11,50 | -6,88% | 11,50 | 11,50 | 11,50 | 10,55 | 11,50 | 1 | 2.300 |
| 26/8/2024 | 12,35 | 12,35 | +7,39% | 12,35 | 12,35 | 12,35 | 10,53 | 11,92 | 1 | 2.470 |
| 23/8/2024 | 10,51 | 11,50 | +9,52% | 10,51 | 11,50 | 11,00 | 10,51 | 12,00 | 2 | 28.613 |
| 22/8/2024 | 10,50 | 10,50 | -0,66% | 10,50 | 10,50 | 10,50 | 10,50 | 11,45 | 2 | 12.600 |
| 21/8/2024 | 10,50 | 10,57 | -0,09% | 10,50 | 10,57 | 10,50 | 10,57 | 12,22 | 2 | 40.985 |
| 20/8/2024 | 10,58 | 10,58 | +0,09% | 10,58 | 10,58 | 10,58 | 10,50 | 11,45 | 1 | 4.232 |
| 19/8/2024 | 11,40 | 10,57 | -4,17% | 10,57 | 12,49 | 11,24 | 10,56 | 10,57 | 14 | 124.825 |
| 16/8/2024 | 10,40 | 11,03 | +6,06% | 10,40 | 11,03 | 10,67 | 11,03 | 11,48 | 6 | 152.708 |
| 15/8/2024 | 10,50 | 10,40 | -1,23% | 10,40 | 10,58 | 10,54 | 10,02 | 10,58 | 4 | 14.768 |
| 14/8/2024 | 10,01 | 10,53 | +0,77% | 10,01 | 10,57 | 10,38 | 10,41 | 10,57 | 5 | 45.706 |
| 13/8/2024 | 10,45 | 10,45 | 0,00% | 10,45 | 10,45 | 10,45 | 10,41 | 11,00 | 1 | 5.225 |
| 12/8/2024 | 10,40 | 10,45 | -2,34% | 10,39 | 10,45 | 10,41 | 10,41 | 10,99 | 8 | 30.191 |
| 9/8/2024 | 10,99 | 10,70 | +4,09% | 10,69 | 10,99 | 10,65 | 10,50 | 11,03 | 4 | 15.975 |
| 8/8/2024 | 11,02 | 10,28 | -6,46% | 10,28 | 11,02 | 10,65 | 10,41 | 10,96 | 2 | 10.650 |
| 7/8/2024 | 10,99 | 10,99 | +6,70% | 10,99 | 10,99 | 10,99 | 10,25 | 10,99 | 1 | 21.980 |
| 6/8/2024 | 10,02 | 10,30 | -6,36% | 10,02 | 10,30 | 10,09 | 10,31 | 10,84 | 2 | 15.142 |
| 5/8/2024 | 11,00 | 11,00 | +4,76% | 11,00 | 11,00 | 11,00 | 10,01 | 10,96 | 2 | 44.000 |
| 2/8/2024 | 10,16 | 10,50 | -4,55% | 10,16 | 10,50 | 10,25 | 10,16 | 10,99 | 3 | 41.014 |
| 31/7/2024 | 10,50 | 11,00 | +5,87% | 10,50 | 11,00 | 10,66 | 10,36 | 10,97 | 3 | 3.200 |
| 30/7/2024 | 10,39 | 10,39 | -0,76% | 10,39 | 10,39 | 10,39 | 10,40 | 10,94 | 1 | 4.156 |
| 29/7/2024 | 10,41 | 10,47 | +0,67% | 10,41 | 10,47 | 10,46 | 10,40 | 10,50 | 4 | 47.100 |
| 26/7/2024 | 10,40 | 10,40 | 0,00% | 10,40 | 10,40 | 10,40 | 10,39 | 11,02 | 1 | 1.040 |
| 25/7/2024 | 10,40 | 10,40 | -5,20% | 10,40 | 10,40 | 10,40 | 10,38 | 10,79 | 2 | 8.320 |
| 23/7/2024 | 10,36 | 10,97 | -0,27% | 10,36 | 10,97 | 10,86 | 10,39 | 10,95 | 3 | 13.040 |
| 22/7/2024 | 10,89 | 11,00 | +5,67% | 10,89 | 11,00 | 10,95 | 10,41 | 11,00 | 3 | 27.389 |
| 18/7/2024 | 10,50 | 10,41 | -0,86% | 10,41 | 10,50 | 10,45 | 10,36 | 10,89 | 2 | 2.091 |
| 17/7/2024 | 10,50 | 10,50 | -4,89% | 10,50 | 10,50 | 10,50 | 10,50 | 11,01 | 1 | 1.050 |
| 16/7/2024 | 11,04 | 11,04 | +5,14% | 11,04 | 11,04 | 11,04 | 10,50 | 11,01 | 1 | 1.104 |
| 15/7/2024 | 10,99 | 10,50 | -4,55% | 10,50 | 10,99 | 10,66 | 10,50 | 10,99 | 2 | 3.199 |
| 12/7/2024 | 10,50 | 11,00 | +3,00% | 10,50 | 11,00 | 10,86 | 10,60 | 10,99 | 6 | 41.270 |
| 11/7/2024 | 10,55 | 10,68 | +1,71% | 10,55 | 10,68 | 10,61 | 10,50 | 10,55 | 2 | 2.123 |
| 10/7/2024 | 10,50 | 10,50 | -1,59% | 10,50 | 10,50 | 10,50 | 10,42 | 10,55 | 1 | 1.050 |
| 9/7/2024 | 10,67 | 10,67 | +1,33% | 10,67 | 10,67 | 10,67 | 10,50 | 10,67 | 1 | 10.670 |
| 8/7/2024 | 10,53 | 10,53 | +0,38% | 10,51 | 10,53 | 10,52 | 10,50 | 10,69 | 4 | 13.687 |
| 5/7/2024 | 10,49 | 10,49 | +0,77% | 10,49 | 10,49 | 10,49 | 10,50 | 10,83 | 1 | 10.490 |
| 4/7/2024 | 10,33 | 10,41 | -1,33% | 10,33 | 10,50 | 10,39 | 10,40 | 10,84 | 7 | 33.260 |
| 2/7/2024 | 10,77 | 10,55 | +1,74% | 10,55 | 10,88 | 10,73 | 10,50 | 10,90 | 4 | 6.442 |
| 1/7/2024 | 10,54 | 10,37 | -1,24% | 10,37 | 10,55 | 10,49 | 10,37 | 10,54 | 3 | 7.348 |
| 28/6/2024 | 10,78 | 10,50 | -2,78% | 10,49 | 10,78 | 10,56 | 10,49 | 10,77 | 3 | 4.227 |
| 27/6/2024 | 10,50 | 10,80 | +3,85% | 10,50 | 10,89 | 10,78 | 10,43 | 10,79 | 3 | 9.708 |
| 26/6/2024 | 10,40 | 10,40 | +0,29% | 10,40 | 10,40 | 10,40 | 10,30 | 10,90 | 1 | 4.160 |
| 25/6/2024 | 10,37 | 10,37 | -3,98% | 10,37 | 10,37 | 10,37 | 10,36 | 10,50 | 2 | 8.296 |
| 20/6/2024 | 10,80 | 10,80 | +3,65% | 10,80 | 10,80 | 10,80 | 10,41 | 10,79 | 1 | 2.160 |
| 18/6/2024 | 10,50 | 10,42 | -0,95% | 10,42 | 10,50 | 10,47 | 10,33 | 10,97 | 3 | 21.998 |
| 17/6/2024 | 10,45 | 10,52 | +1,15% | 10,36 | 10,52 | 10,45 | 10,50 | 10,97 | 5 | 100.355 |
| 14/6/2024 | 10,50 | 10,40 | -5,28% | 10,40 | 10,50 | 10,42 | 10,11 | 10,50 | 3 | 5.210 |
| 13/6/2024 | 12,00 | 10,98 | +6,60% | 10,98 | 12,00 | 11,07 | 10,50 | 10,97 | 4 | 14.396 |
| 12/6/2024 | 10,30 | 10,30 | -1,90% | 10,30 | 10,30 | 10,30 | 10,50 | 11,99 | 1 | 6.180 |
| 11/6/2024 | 10,50 | 10,50 | -6,91% | 10,50 | 10,50 | 10,50 | 10,31 | 10,50 | 2 | 39.900 |
| 10/6/2024 | 10,33 | 11,28 | +8,25% | 10,33 | 11,28 | 10,79 | 10,38 | 11,10 | 5 | 7.554 |
| 7/6/2024 | 10,42 | 10,42 | 0,00% | 10,42 | 10,42 | 10,42 | 10,42 | 10,99 | 1 | 10.420 |
| 3/6/2024 | 10,52 | 10,42 | -0,95% | 10,42 | 10,52 | 10,44 | 10,42 | 11,05 | 4 | 31.342 |
| 31/5/2024 | 10,52 | 10,52 | 0,00% | 10,52 | 10,52 | 10,52 | 10,52 | 11,52 | 2 | 28.404 |
| 29/5/2024 | 11,00 | 10,52 | -4,36% | 10,52 | 11,00 | 10,76 | 10,52 | 11,00 | 4 | 8.608 |
| 28/5/2024 | 10,55 | 11,00 | +4,56% | 10,55 | 12,49 | 11,51 | 10,52 | 11,15 | 4 | 4.604 |
| 27/5/2024 | 11,05 | 10,52 | -4,80% | 10,52 | 11,05 | 10,96 | 10,52 | 11,05 | 3 | 6.577 |
| 24/5/2024 | 11,15 | 11,05 | +2,79% | 11,05 | 11,15 | 11,11 | 10,52 | 10,92 | 4 | 6.670 |
| 20/5/2024 | 10,79 | 10,75 | +2,38% | 10,75 | 12,49 | 10,90 | 10,65 | 12,37 | 6 | 34.908 |
| 17/5/2024 | 10,55 | 10,50 | -0,47% | 10,50 | 10,55 | 10,52 | 10,50 | 10,79 | 3 | 6.313 |
| 16/5/2024 | 10,52 | 10,55 | -2,22% | 10,52 | 10,55 | 10,53 | 10,52 | 10,79 | 3 | 7.373 |
| 15/5/2024 | 10,52 | 10,79 | +2,57% | 10,52 | 10,79 | 10,69 | 10,52 | 10,79 | 4 | 18.181 |
| 14/5/2024 | 10,52 | 10,52 | -0,38% | 10,52 | 10,52 | 10,52 | 10,52 | 10,79 | 3 | 3.156 |
| 13/5/2024 | 10,80 | 10,56 | -1,03% | 10,31 | 10,80 | 10,38 | 10,45 | 10,48 | 10 | 151.654 |
| 10/5/2024 | 10,67 | 10,67 | -6,65% | 10,67 | 10,67 | 10,67 | 10,69 | 10,80 | 1 | 1.067 |
| 9/5/2024 | 10,40 | 11,43 | +6,03% | 10,40 | 11,43 | 10,46 | 10,61 | 11,33 | 2 | 16.743 |
| 7/5/2024 | 10,78 | 10,78 | -0,19% | 10,78 | 10,78 | 10,78 | 10,78 | 11,18 | 2 | 8.624 |
| 6/5/2024 | 10,80 | 10,80 | -5,26% | 10,80 | 10,80 | 10,80 | 10,31 | 11,25 | 2 | 5.400 |
| 3/5/2024 | 10,68 | 11,40 | +10,57% | 10,68 | 11,40 | 10,73 | 10,55 | 11,34 | 2 | 15.024 |
| 2/5/2024 | 10,80 | 10,31 | -6,27% | 10,31 | 10,80 | 10,40 | 10,32 | 11,11 | 2 | 5.204 |
| 30/4/2024 | 10,55 | 11,00 | +6,80% | 10,55 | 11,40 | 10,76 | 10,80 | 10,97 | 3 | 6.460 |
| 29/4/2024 | 10,30 | 10,30 | +2,39% | 10,30 | 10,30 | 10,30 | 10,32 | 11,29 | 2 | 84.460 |
| 26/4/2024 | 10,06 | 10,06 | -6,85% | 10,06 | 10,06 | 10,06 | 10,18 | 11,47 | 1 | 4.024 |
| 25/4/2024 | 10,80 | 10,80 | 0,00% | 10,40 | 10,80 | 10,60 | 10,41 | 11,40 | 3 | 6.360 |
| 24/4/2024 | 10,70 | 10,80 | +4,75% | 10,65 | 10,80 | 10,69 | 10,51 | 10,80 | 5 | 57.745 |
| 23/4/2024 | 10,80 | 10,31 | -3,64% | 10,07 | 10,80 | 10,49 | 10,31 | 10,70 | 12 | 104.931 |
| 22/4/2024 | 10,06 | 10,70 | +1,13% | 10,06 | 10,80 | 10,48 | 10,05 | 10,80 | 8 | 95.425 |
| 18/4/2024 | 10,58 | 10,58 | -0,84% | 10,58 | 10,58 | 10,58 | 10,06 | 11,00 | 1 | 2.116 |
| 16/4/2024 | 10,80 | 10,67 | -1,20% | 10,67 | 10,80 | 10,71 | 10,06 | 11,49 | 4 | 17.137 |
| 15/4/2024 | 11,53 | 10,80 | 0,00% | 10,80 | 11,53 | 11,22 | 10,80 | 11,45 | 12 | 19.078 |
| 12/4/2024 | 10,80 | 10,80 | -4,85% | 10,80 | 10,80 | 10,80 | 10,80 | 11,25 | 2 | 4.320 |
| 11/4/2024 | 11,45 | 11,35 | -0,87% | 10,18 | 11,45 | 11,10 | 11,35 | 11,44 | 5 | 25.535 |
| 10/4/2024 | 10,31 | 11,45 | +6,61% | 10,31 | 11,49 | 11,17 | 10,06 | 11,40 | 3 | 4.470 |
| 9/4/2024 | 10,80 | 10,74 | +0,66% | 10,37 | 10,80 | 10,68 | 10,09 | 10,74 | 8 | 108.947 |
| 8/4/2024 | 10,80 | 10,67 | -1,20% | 10,50 | 10,80 | 10,64 | 10,50 | 10,81 | 3 | 7.448 |
| 4/4/2024 | 10,80 | 10,80 | 0,00% | 10,80 | 10,80 | 10,80 | 10,80 | 10,85 | 11 | 22.680 |
| 3/4/2024 | 10,87 | 10,80 | -0,64% | 10,51 | 10,87 | 10,74 | 10,79 | 12,48 | 6 | 49.432 |
| 2/4/2024 | 11,60 | 10,87 | -15,67% | 10,87 | 11,60 | 11,17 | 10,81 | 11,60 | 10 | 86.044 |
| 1/4/2024 | 12,00 | 12,89 | -0,31% | 11,61 | 13,66 | 12,41 | 11,60 | 12,89 | 13 | 78.186 |
| 28/3/2024 | 11,90 | 12,93 | +1,09% | 11,90 | 12,97 | 12,42 | 12,93 | 12,94 | 3 | 4.970 |
| 25/3/2024 | 12,79 | 12,79 | 0,00% | 12,79 | 12,79 | 12,79 | 11,60 | 12,95 | 1 | 5.116 |
| 22/3/2024 | 11,52 | 12,79 | +6,76% | 11,52 | 12,95 | 12,75 | 11,68 | 12,81 | 8 | 30.615 |
| 21/3/2024 | 12,13 | 11,98 | -11,19% | 11,98 | 12,15 | 12,12 | 11,52 | 12,90 | 6 | 23.039 |
| 20/3/2024 | 12,01 | 13,49 | +12,32% | 12,01 | 13,49 | 12,89 | 12,50 | 13,29 | 6 | 69.652 |
| 19/3/2024 | 12,01 | 12,01 | -7,19% | 12,01 | 12,01 | 12,01 | 12,55 | 12,56 | 1 | 2.402 |
| 18/3/2024 | 12,01 | 12,94 | +6,33% | 12,01 | 12,94 | 12,77 | 12,02 | 12,89 | 3 | 8.945 |
| 15/3/2024 | 12,99 | 12,17 | -2,01% | 12,17 | 12,99 | 12,37 | 12,08 | 12,12 | 4 | 9.899 |
| 14/3/2024 | 12,13 | 12,42 | +1,97% | 12,13 | 12,42 | 12,36 | 12,28 | 13,46 | 2 | 19.785 |
| 13/3/2024 | 12,13 | 12,18 | -2,56% | 12,13 | 12,18 | 12,13 | 12,13 | 13,09 | 9 | 104.395 |
| 12/3/2024 | 13,00 | 12,50 | -7,27% | 12,50 | 13,49 | 12,76 | 12,02 | 13,44 | 16 | 192.791 |
| 6/3/2024 | 12,72 | 13,48 | +6,14% | 12,72 | 13,48 | 12,91 | 12,72 | 13,49 | 2 | 5.164 |
| 5/3/2024 | 12,80 | 12,70 | -1,40% | 12,70 | 12,85 | 12,77 | 12,70 | 13,47 | 10 | 136.677 |
| 4/3/2024 | 12,85 | 12,88 | -6,94% | 12,85 | 13,68 | 13,24 | 12,88 | 13,46 | 5 | 29.146 |
| 1/3/2024 | 12,85 | 13,84 | +7,45% | 12,85 | 13,84 | 13,71 | 12,85 | 13,83 | 2 | 10.973 |
| 29/2/2024 | 12,89 | 12,88 | 0,00% | 12,88 | 12,89 | 12,88 | 12,88 | 13,76 | 8 | 47.678 |
| 28/2/2024 | 12,86 | 12,88 | -0,23% | 12,86 | 13,75 | 13,09 | 12,88 | 13,75 | 8 | 98.198 |
| 27/2/2024 | 13,87 | 12,91 | -6,99% | 12,91 | 13,87 | 13,84 | 12,93 | 13,80 | 6 | 45.673 |
| 26/2/2024 | 13,88 | 13,88 | +8,18% | 13,88 | 13,88 | 13,88 | 12,85 | 13,88 | 1 | 4.164 |
| 23/2/2024 | 13,14 | 12,83 | -1,61% | 12,83 | 13,14 | 13,02 | 0,00 | 0,00 | 6 | 45.589 |
| 22/2/2024 | 13,13 | 13,04 | -6,25% | 13,04 | 13,13 | 13,07 | 13,19 | 13,89 | 3 | 10.459 |
| 21/2/2024 | 13,11 | 13,91 | +6,18% | 13,11 | 13,91 | 13,64 | 13,13 | 13,90 | 2 | 4.093 |
| 20/2/2024 | 13,91 | 13,10 | -1,21% | 13,05 | 13,91 | 13,53 | 13,09 | 13,85 | 12 | 109.604 |
| 19/2/2024 | 13,37 | 13,26 | +0,45% | 13,10 | 13,50 | 13,29 | 13,26 | 13,50 | 8 | 15.952 |
| 16/2/2024 | 13,20 | 13,20 | +0,30% | 13,20 | 13,20 | 13,20 | 13,20 | 13,92 | 1 | 1.320 |
| 15/2/2024 | 13,11 | 13,16 | -5,26% | 13,11 | 13,16 | 13,14 | 13,50 | 13,90 | 4 | 5.259 |
| 14/2/2024 | 13,89 | 13,89 | -0,22% | 13,89 | 13,89 | 13,89 | 13,10 | 13,92 | 1 | 1.389 |
| 9/2/2024 | 13,96 | 13,92 | +3,11% | 13,92 | 13,96 | 13,92 | 0,00 | 0,00 | 2 | 6.964 |
| 8/2/2024 | 13,40 | 13,50 | -6,18% | 13,10 | 13,50 | 13,35 | 13,50 | 13,96 | 9 | 57.432 |
| 7/2/2024 | 13,34 | 14,39 | +7,87% | 13,34 | 14,39 | 13,76 | 13,49 | 14,40 | 3 | 13.760 |
| 6/2/2024 | 13,34 | 13,34 | +0,30% | 13,34 | 14,00 | 13,59 | 13,33 | 14,40 | 7 | 42.135 |
| 5/2/2024 | 14,40 | 13,30 | -5,34% | 13,30 | 14,40 | 13,66 | 13,33 | 13,60 | 2 | 8.200 |
| 2/2/2024 | 14,00 | 14,05 | -2,43% | 14,00 | 14,40 | 14,18 | 14,05 | 14,40 | 6 | 36.880 |
| 1/2/2024 | 14,49 | 14,40 | -0,35% | 13,20 | 14,49 | 14,02 | 13,67 | 14,23 | 9 | 166.889 |
| 31/1/2024 | 14,44 | 14,45 | +5,63% | 14,44 | 14,45 | 14,44 | 13,79 | 14,43 | 4 | 28.899 |
| 30/1/2024 | 14,49 | 13,68 | -5,59% | 13,68 | 14,49 | 14,41 | 13,79 | 14,32 | 3 | 15.858 |
| 29/1/2024 | 14,39 | 14,49 | 0,00% | 14,39 | 14,49 | 14,40 | 13,10 | 14,49 | 8 | 63.402 |
| 26/1/2024 | 14,49 | 14,49 | +13,20% | 14,49 | 14,49 | 14,49 | 13,05 | 13,70 | 2 | 14.490 |
| 25/1/2024 | 14,17 | 12,80 | -11,05% | 12,80 | 14,50 | 13,88 | 12,80 | 13,99 | 21 | 277.687 |
| 24/1/2024 | 14,47 | 14,39 | +4,96% | 13,20 | 14,47 | 13,92 | 13,23 | 14,40 | 10 | 55.715 |
| 23/1/2024 | 14,49 | 13,71 | -5,32% | 13,71 | 14,49 | 14,14 | 13,71 | 14,48 | 8 | 73.560 |
| 22/1/2024 | 13,68 | 14,48 | -0,07% | 13,68 | 14,48 | 14,13 | 13,89 | 14,45 | 5 | 45.232 |
| 19/1/2024 | 13,68 | 14,49 | 0,00% | 13,68 | 14,49 | 14,41 | 13,67 | 14,49 | 5 | 31.714 |
| 18/1/2024 | 14,50 | 14,49 | +0,14% | 14,48 | 14,50 | 14,48 | 13,67 | 14,45 | 5 | 33.314 |
| 17/1/2024 | 14,49 | 14,47 | +0,98% | 14,47 | 14,49 | 14,48 | 13,67 | 14,47 | 3 | 31.874 |
| 16/1/2024 | 14,99 | 14,33 | 0,00% | 14,33 | 14,99 | 14,76 | 13,72 | 14,50 | 6 | 33.949 |
| 15/1/2024 | 14,99 | 14,33 | -4,15% | 14,33 | 14,99 | 14,74 | 14,33 | 14,45 | 5 | 23.588 |
| 12/1/2024 | 14,00 | 14,95 | +4,84% | 13,08 | 14,95 | 14,14 | 13,67 | 14,50 | 9 | 77.818 |
| 11/1/2024 | 13,05 | 14,26 | +9,27% | 13,05 | 14,49 | 14,25 | 14,00 | 14,27 | 7 | 25.651 |
| 10/1/2024 | 15,39 | 13,05 | -8,81% | 12,50 | 15,69 | 13,86 | 13,05 | 14,99 | 38 | 435.326 |
| 9/1/2024 | 15,39 | 14,31 | +0,07% | 14,31 | 15,39 | 14,69 | 14,31 | 15,32 | 9 | 73.480 |
| 8/1/2024 | 16,48 | 14,30 | -12,27% | 14,30 | 16,48 | 14,91 | 14,31 | 14,84 | 20 | 193.835 |
| 5/1/2024 | 14,56 | 16,30 | +12,34% | 14,56 | 16,30 | 16,01 | 14,67 | 16,49 | 9 | 38.426 |
| 4/1/2024 | 15,20 | 14,51 | -4,73% | 14,51 | 16,60 | 15,35 | 14,51 | 15,49 | 8 | 67.567 |
| 3/1/2024 | 17,63 | 15,23 | -15,34% | 15,21 | 17,63 | 15,86 | 15,22 | 16,69 | 10 | 107.880 |
| 2/1/2024 | 16,01 | 17,99 | 0,00% | 16,01 | 17,99 | 17,26 | 16,06 | 17,88 | 6 | 34.534 |
| 28/12/2023 | 18,61 | 17,99 | -5,27% | 17,99 | 18,61 | 18,37 | 16,55 | 18,00 | 9 | 141.481 |
| 27/12/2023 | 15,59 | 18,99 | +21,11% | 15,34 | 18,99 | 17,16 | 16,50 | 18,97 | 39 | 563.029 |
| 26/12/2023 | 15,68 | 15,68 | -0,95% | 14,50 | 15,68 | 15,15 | 14,55 | 15,69 | 14 | 113.682 |
| 22/12/2023 | 14,51 | 15,83 | +8,80% | 14,50 | 15,83 | 14,55 | 14,55 | 15,69 | 5 | 37.848 |
| 21/12/2023 | 14,50 | 14,55 | -6,13% | 14,50 | 14,55 | 14,52 | 14,56 | 15,85 | 2 | 2.905 |
| 20/12/2023 | 15,52 | 15,50 | -0,13% | 14,00 | 15,52 | 15,19 | 14,55 | 16,37 | 11 | 120.058 |
| 19/12/2023 | 16,45 | 15,52 | -5,83% | 15,50 | 16,45 | 15,61 | 15,52 | 16,25 | 8 | 87.430 |
| 18/12/2023 | 16,48 | 16,48 | 0,00% | 16,48 | 16,48 | 16,48 | 15,51 | 16,45 | 3 | 21.424 |
| 15/12/2023 | 16,48 | 16,48 | +6,32% | 15,52 | 16,48 | 16,44 | 15,51 | 16,48 | 5 | 44.399 |
| 14/12/2023 | 16,49 | 15,50 | -6,00% | 15,50 | 16,49 | 16,40 | 15,52 | 16,37 | 4 | 21.326 |
| 13/12/2023 | 16,49 | 16,49 | +1,17% | 16,49 | 16,49 | 16,49 | 15,50 | 16,44 | 1 | 16.490 |
| 12/12/2023 | 16,40 | 16,30 | +5,16% | 16,00 | 16,40 | 16,25 | 15,50 | 16,20 | 3 | 14.630 |
| 11/12/2023 | 16,00 | 15,50 | -4,20% | 15,50 | 16,00 | 15,52 | 15,50 | 15,99 | 4 | 90.028 |
| 8/12/2023 | 16,19 | 16,18 | -0,06% | 16,18 | 16,21 | 16,19 | 15,01 | 16,00 | 3 | 4.858 |
| 7/12/2023 | 15,01 | 16,19 | +7,79% | 15,01 | 16,19 | 15,59 | 15,10 | 16,19 | 16 | 375.803 |
| 6/12/2023 | 15,46 | 15,02 | -3,03% | 15,02 | 15,46 | 15,16 | 15,01 | 15,44 | 2 | 4.550 |
| 4/12/2023 | 15,50 | 15,49 | +2,86% | 15,01 | 15,50 | 15,24 | 15,01 | 15,47 | 8 | 181.471 |
| 1/12/2023 | 15,20 | 15,06 | -0,92% | 15,00 | 15,20 | 15,07 | 15,00 | 15,06 | 6 | 30.156 |
| 30/11/2023 | 15,22 | 15,20 | -1,94% | 15,20 | 15,40 | 15,24 | 15,20 | 15,35 | 5 | 97.558 |
| 29/11/2023 | 15,26 | 15,50 | 0,00% | 15,26 | 15,50 | 15,38 | 15,20 | 15,51 | 3 | 30.760 |
| 28/11/2023 | 15,41 | 15,50 | +0,58% | 15,21 | 15,50 | 15,40 | 15,20 | 15,50 | 6 | 26.180 |
| 27/11/2023 | 15,41 | 15,41 | +0,33% | 15,41 | 15,41 | 15,41 | 15,41 | 15,50 | 3 | 4.623 |
| 23/11/2023 | 15,36 | 15,36 | +0,07% | 15,36 | 15,36 | 15,36 | 15,41 | 16,00 | 1 | 1.536 |
| 22/11/2023 | 16,00 | 15,35 | -2,17% | 15,26 | 16,17 | 15,85 | 15,35 | 16,17 | 13 | 98.318 |
| 21/11/2023 | 15,50 | 15,69 | +1,23% | 15,50 | 15,69 | 15,59 | 15,34 | 16,00 | 2 | 3.119 |
| 20/11/2023 | 15,50 | 15,50 | -1,90% | 15,35 | 16,00 | 15,62 | 15,50 | 16,00 | 6 | 28.120 |
| 17/11/2023 | 15,39 | 15,80 | +2,46% | 14,42 | 16,00 | 15,73 | 15,50 | 16,00 | 19 | 311.590 |
| 16/11/2023 | 15,49 | 15,42 | +5,11% | 14,40 | 15,49 | 14,88 | 14,48 | 15,40 | 7 | 40.202 |
| 14/11/2023 | 14,80 | 14,67 | -5,35% | 14,57 | 15,49 | 14,91 | 14,68 | 15,49 | 12 | 53.684 |
| 13/11/2023 | 14,34 | 15,50 | 0,00% | 14,34 | 16,41 | 15,26 | 14,80 | 15,50 | 20 | 204.522 |
| 10/11/2023 | 15,00 | 15,50 | -5,60% | 14,56 | 16,47 | 15,18 | 15,00 | 15,50 | 6 | 62.278 |
| 9/11/2023 | 16,48 | 16,42 | -0,48% | 14,55 | 16,48 | 15,81 | 15,00 | 16,25 | 3 | 4.745 |
| 8/11/2023 | 16,99 | 16,50 | +9,27% | 15,00 | 18,99 | 16,83 | 14,75 | 16,49 | 11 | 37.038 |
| 7/11/2023 | 15,34 | 15,10 | -1,76% | 15,00 | 18,90 | 15,99 | 14,52 | 16,95 | 27 | 167.963 |
| 6/11/2023 | 14,50 | 15,37 | +6,00% | 14,21 | 15,49 | 14,80 | 14,25 | 15,35 | 12 | 66.631 |
| 3/11/2023 | 14,80 | 14,50 | -8,29% | 14,50 | 15,79 | 14,85 | 14,21 | 15,44 | 12 | 84.662 |
| 1/11/2023 | 14,10 | 15,81 | +12,93% | 14,00 | 15,99 | 15,07 | 14,02 | 15,72 | 8 | 61.821 |
| 31/10/2023 | 14,50 | 14,00 | -2,30% | 14,00 | 16,32 | 15,09 | 14,22 | 16,22 | 12 | 37.725 |
| 30/10/2023 | 15,22 | 14,33 | -14,55% | 14,33 | 17,09 | 15,14 | 14,04 | 16,91 | 8 | 69.668 |
| 27/10/2023 | 17,38 | 16,77 | +1,45% | 16,77 | 17,38 | 16,85 | 14,17 | 16,76 | 4 | 23.595 |
| 26/10/2023 | 16,50 | 16,53 | +18,07% | 15,00 | 18,91 | 16,81 | 14,51 | 16,82 | 18 | 151.332 |
| 24/10/2023 | 15,90 | 14,00 | -22,22% | 14,00 | 15,90 | 14,26 | 13,41 | 17,92 | 4 | 21.390 |
| 23/10/2023 | 13,96 | 18,00 | +38,36% | 13,95 | 18,99 | 17,96 | 14,00 | 18,00 | 47 | 1.239.922 |
| 20/10/2023 | 13,87 | 13,01 | -1,96% | 13,01 | 14,18 | 13,85 | 13,01 | 13,96 | 6 | 33.262 |
| 19/10/2023 | 13,89 | 13,27 | -7,46% | 13,27 | 13,89 | 13,58 | 13,01 | 14,18 | 6 | 31.255 |
| 18/10/2023 | 14,34 | 14,34 | -0,49% | 14,34 | 14,34 | 14,34 | 13,01 | 13,69 | 2 | 18.642 |
| 17/10/2023 | 14,58 | 14,41 | +10,68% | 14,41 | 14,58 | 14,55 | 13,01 | 14,40 | 4 | 17.469 |
| 16/10/2023 | 14,45 | 13,02 | -9,96% | 13,02 | 14,60 | 13,95 | 13,14 | 14,03 | 14 | 213.578 |
| 13/10/2023 | 14,50 | 14,46 | +10,38% | 13,01 | 14,50 | 14,30 | 13,17 | 14,02 | 4 | 24.310 |
| 11/10/2023 | 13,18 | 13,10 | -0,61% | 13,00 | 14,00 | 13,32 | 13,05 | 14,00 | 10 | 58.630 |
| 10/10/2023 | 14,32 | 13,18 | -5,79% | 13,01 | 14,32 | 13,79 | 13,18 | 14,09 | 4 | 24.827 |
| 9/10/2023 | 14,60 | 13,99 | +3,10% | 13,33 | 14,60 | 13,84 | 13,30 | 13,99 | 3 | 35.994 |
| 6/10/2023 | 14,59 | 13,57 | -5,89% | 13,57 | 14,59 | 13,81 | 13,57 | 14,00 | 6 | 80.098 |
| 5/10/2023 | 13,80 | 14,42 | +12,57% | 13,80 | 14,60 | 14,39 | 14,01 | 14,25 | 17 | 339.706 |
| 4/10/2023 | 13,32 | 12,81 | -8,50% | 12,50 | 14,00 | 13,30 | 12,81 | 13,70 | 12 | 43.916 |
| 3/10/2023 | 14,00 | 14,00 | +2,12% | 14,00 | 14,00 | 14,00 | 13,32 | 14,56 | 1 | 14.000 |
| 2/10/2023 | 14,57 | 13,71 | -5,90% | 13,71 | 14,57 | 13,90 | 13,32 | 14,56 | 4 | 62.555 |
| 29/9/2023 | 14,57 | 14,57 | 0,00% | 14,57 | 14,57 | 14,57 | 13,81 | 14,57 | 3 | 21.855 |
| 28/9/2023 | 14,55 | 14,57 | +0,07% | 14,55 | 14,59 | 14,56 | 13,81 | 14,57 | 4 | 18.933 |
| 27/9/2023 | 14,56 | 14,56 | +0,97% | 14,56 | 14,56 | 14,56 | 13,81 | 14,56 | 1 | 14.560 |
| 26/9/2023 | 14,55 | 14,42 | +5,18% | 14,42 | 14,55 | 14,53 | 13,81 | 14,42 | 2 | 15.992 |
| 25/9/2023 | 14,56 | 13,71 | 0,00% | 13,71 | 14,57 | 13,89 | 13,71 | 14,51 | 4 | 66.697 |
| 22/9/2023 | 13,80 | 13,71 | -1,30% | 13,71 | 14,98 | 14,52 | 13,71 | 14,87 | 8 | 24.686 |
| 21/9/2023 | 13,89 | 13,89 | -6,78% | 13,89 | 14,97 | 14,80 | 13,89 | 14,93 | 4 | 20.724 |
| 20/9/2023 | 14,55 | 14,90 | +6,50% | 14,55 | 14,90 | 14,68 | 13,89 | 14,90 | 2 | 26.435 |
| 19/9/2023 | 14,00 | 13,99 | +1,38% | 13,99 | 14,18 | 14,02 | 13,76 | 14,27 | 6 | 99.578 |
| 18/9/2023 | 14,00 | 13,80 | -7,69% | 13,62 | 14,38 | 13,91 | 13,73 | 14,09 | 13 | 91.818 |
| 15/9/2023 | 13,63 | 14,95 | +6,79% | 13,63 | 14,95 | 14,86 | 14,00 | 14,90 | 4 | 23.788 |
| 14/9/2023 | 14,96 | 14,00 | +0,14% | 14,00 | 14,96 | 14,64 | 13,65 | 14,89 | 2 | 21.960 |
| 13/9/2023 | 13,62 | 13,98 | +2,64% | 13,62 | 13,98 | 13,94 | 13,63 | 13,98 | 3 | 15.334 |
| 12/9/2023 | 13,99 | 13,62 | -2,64% | 13,62 | 13,99 | 13,87 | 13,66 | 13,98 | 8 | 55.494 |
| 11/9/2023 | 13,99 | 13,99 | 0,00% | 13,99 | 13,99 | 13,99 | 13,48 | 13,99 | 1 | 13.990 |
| 8/9/2023 | 13,83 | 13,99 | +1,16% | 13,63 | 14,00 | 13,90 | 13,67 | 14,00 | 5 | 23.643 |
| 6/9/2023 | 14,01 | 13,83 | -7,12% | 13,58 | 14,01 | 13,79 | 13,57 | 14,00 | 12 | 139.280 |
| 5/9/2023 | 14,89 | 14,89 | +5,98% | 14,89 | 14,89 | 14,89 | 14,11 | 14,70 | 1 | 2.978 |
| 4/9/2023 | 14,05 | 14,05 | -1,06% | 14,05 | 14,63 | 14,38 | 14,00 | 14,05 | 8 | 43.148 |
| 1/9/2023 | 14,37 | 14,20 | -2,94% | 14,15 | 14,62 | 14,41 | 14,20 | 14,48 | 7 | 112.456 |
| 31/8/2023 | 15,19 | 14,63 | -3,81% | 14,63 | 15,49 | 15,16 | 14,16 | 14,95 | 9 | 51.563 |
| 30/8/2023 | 14,86 | 15,21 | +2,36% | 14,19 | 15,40 | 14,47 | 14,59 | 15,21 | 7 | 189.594 |
| 29/8/2023 | 14,73 | 14,86 | -0,93% | 14,21 | 14,87 | 14,81 | 14,19 | 14,86 | 5 | 47.411 |
| 28/8/2023 | 14,80 | 15,00 | +1,35% | 14,80 | 15,79 | 14,84 | 14,73 | 14,82 | 5 | 50.466 |
| 25/8/2023 | 14,80 | 14,80 | 0,00% | 14,80 | 14,80 | 14,80 | 14,80 | 15,09 | 1 | 7.400 |
| 23/8/2023 | 15,05 | 14,80 | -0,13% | 14,80 | 15,05 | 14,92 | 14,80 | 14,87 | 3 | 16.415 |
| 22/8/2023 | 15,00 | 14,82 | -1,53% | 14,74 | 15,00 | 14,87 | 14,74 | 14,82 | 5 | 41.652 |
| 21/8/2023 | 15,07 | 15,05 | -0,33% | 15,05 | 15,07 | 15,06 | 14,74 | 14,89 | 2 | 18.080 |
| 18/8/2023 | 15,87 | 15,10 | +0,67% | 15,05 | 15,87 | 15,22 | 15,05 | 15,10 | 4 | 7.612 |
| 16/8/2023 | 16,08 | 15,00 | -0,66% | 14,74 | 16,08 | 15,61 | 15,00 | 15,97 | 17 | 67.153 |
| 15/8/2023 | 15,01 | 15,10 | -5,39% | 15,01 | 15,10 | 15,01 | 15,01 | 15,10 | 3 | 15.019 |
| 14/8/2023 | 15,25 | 15,96 | +4,79% | 15,25 | 16,16 | 15,79 | 15,25 | 15,96 | 3 | 4.737 |
| 11/8/2023 | 15,10 | 15,23 | +2,56% | 15,10 | 16,19 | 15,99 | 15,26 | 16,18 | 13 | 113.579 |
| 10/8/2023 | 15,83 | 14,85 | -8,16% | 14,85 | 16,18 | 15,62 | 14,89 | 15,70 | 3 | 4.686 |
| 9/8/2023 | 15,34 | 16,17 | +1,13% | 14,74 | 16,38 | 15,15 | 14,80 | 16,17 | 12 | 187.879 |
| 8/8/2023 | 15,31 | 15,99 | +0,69% | 15,31 | 16,00 | 15,94 | 15,32 | 15,99 | 5 | 47.841 |
| 7/8/2023 | 16,38 | 15,88 | +2,06% | 15,31 | 16,38 | 15,40 | 15,36 | 15,89 | 3 | 35.434 |
| 4/8/2023 | 16,45 | 15,56 | -4,89% | 15,31 | 16,45 | 16,30 | 15,59 | 16,39 | 13 | 127.190 |
| 3/8/2023 | 16,05 | 16,36 | -0,06% | 15,31 | 16,38 | 16,07 | 15,31 | 16,34 | 11 | 51.424 |
| 2/8/2023 | 15,71 | 16,37 | +1,99% | 15,71 | 16,37 | 15,82 | 15,73 | 16,43 | 5 | 28.482 |
| 1/8/2023 | 16,06 | 16,05 | -1,95% | 16,05 | 16,06 | 16,05 | 15,69 | 16,38 | 3 | 33.720 |
| 31/7/2023 | 16,08 | 16,37 | +1,87% | 16,08 | 16,37 | 16,25 | 16,08 | 16,37 | 5 | 40.635 |
| 28/7/2023 | 16,07 | 16,07 | +3,01% | 16,07 | 16,07 | 16,07 | 16,07 | 16,38 | 3 | 24.105 |
| 27/7/2023 | 16,10 | 15,60 | -3,11% | 15,55 | 16,10 | 15,58 | 15,59 | 16,01 | 5 | 49.862 |
| 26/7/2023 | 16,07 | 16,10 | +0,19% | 16,07 | 16,20 | 16,14 | 15,39 | 16,37 | 6 | 90.385 |
| 25/7/2023 | 16,05 | 16,07 | +0,06% | 15,58 | 16,25 | 15,99 | 15,63 | 16,07 | 4 | 19.192 |
| 24/7/2023 | 16,72 | 16,06 | -2,01% | 16,01 | 16,79 | 16,12 | 16,05 | 16,10 | 7 | 66.114 |
| 21/7/2023 | 16,30 | 16,39 | +0,55% | 16,01 | 16,39 | 16,25 | 16,13 | 16,39 | 7 | 78.024 |
| 20/7/2023 | 16,29 | 16,30 | +0,06% | 16,29 | 16,30 | 16,29 | 16,29 | 16,30 | 5 | 153.194 |
| 19/7/2023 | 16,74 | 16,29 | -0,06% | 16,04 | 16,91 | 16,42 | 16,29 | 16,92 | 8 | 229.919 |
| 18/7/2023 | 16,23 | 16,30 | +0,43% | 16,23 | 16,30 | 16,28 | 16,04 | 16,30 | 3 | 16.286 |
| 17/7/2023 | 16,30 | 16,23 | -0,49% | 16,04 | 16,30 | 16,24 | 16,23 | 16,30 | 12 | 131.545 |
| 14/7/2023 | 16,03 | 16,31 | +0,37% | 16,03 | 16,91 | 16,31 | 16,30 | 16,31 | 8 | 101.154 |
| 12/7/2023 | 16,50 | 16,25 | -5,58% | 16,18 | 16,50 | 16,27 | 16,16 | 16,50 | 7 | 73.218 |
| 11/7/2023 | 16,17 | 17,21 | +1,29% | 16,17 | 17,21 | 16,29 | 16,16 | 16,79 | 3 | 27.697 |
| 10/7/2023 | 17,56 | 16,99 | +4,75% | 16,01 | 17,57 | 16,72 | 16,17 | 16,99 | 13 | 55.208 |
| 7/7/2023 | 16,78 | 16,22 | +0,62% | 16,15 | 17,57 | 16,77 | 16,21 | 17,55 | 11 | 58.716 |
| 6/7/2023 | 16,04 | 16,12 | -4,62% | 16,04 | 16,12 | 16,05 | 16,15 | 16,57 | 2 | 27.300 |
| 4/7/2023 | 16,59 | 16,90 | 0,00% | 16,59 | 16,90 | 16,86 | 16,12 | 16,91 | 7 | 32.043 |
| 3/7/2023 | 16,70 | 16,90 | +1,87% | 16,00 | 16,99 | 16,73 | 16,81 | 16,90 | 7 | 50.212 |
| 30/6/2023 | 16,60 | 16,59 | +3,69% | 16,05 | 16,60 | 16,56 | 16,58 | 16,59 | 5 | 48.035 |
| 29/6/2023 | 15,90 | 16,00 | -3,50% | 15,71 | 16,99 | 16,57 | 16,00 | 16,69 | 7 | 64.630 |
| 28/6/2023 | 16,59 | 16,58 | -0,12% | 15,61 | 16,59 | 16,10 | 15,78 | 16,99 | 6 | 62.825 |
| 27/6/2023 | 16,90 | 16,60 | -2,06% | 15,07 | 16,90 | 15,71 | 15,41 | 16,59 | 16 | 235.694 |
| 26/6/2023 | 16,68 | 16,95 | +5,21% | 15,78 | 17,00 | 16,17 | 15,93 | 16,90 | 11 | 260.357 |
| 23/6/2023 | 15,10 | 16,11 | -0,56% | 15,10 | 16,11 | 15,94 | 16,17 | 16,64 | 6 | 239.150 |
| 22/6/2023 | 15,14 | 16,20 | +0,12% | 15,06 | 16,64 | 15,55 | 15,47 | 16,55 | 11 | 177.296 |
| 21/6/2023 | 15,98 | 16,18 | +1,25% | 15,70 | 16,25 | 16,05 | 15,70 | 15,99 | 14 | 102.727 |
| 20/6/2023 | 15,87 | 15,98 | +1,52% | 15,31 | 15,98 | 15,90 | 15,98 | 16,00 | 15 | 249.742 |
| 19/6/2023 | 15,20 | 15,74 | +1,29% | 15,20 | 16,00 | 15,66 | 15,21 | 15,75 | 13 | 83.029 |
| 16/6/2023 | 15,27 | 15,54 | -0,83% | 15,21 | 15,99 | 15,82 | 15,21 | 15,54 | 6 | 53.813 |
| 15/6/2023 | 15,16 | 15,67 | +3,36% | 15,00 | 16,50 | 15,80 | 15,21 | 15,67 | 30 | 731.813 |
| 14/6/2023 | 15,83 | 15,16 | -4,35% | 15,01 | 15,88 | 15,61 | 15,15 | 15,16 | 14 | 160.884 |
| 13/6/2023 | 15,87 | 15,85 | 0,00% | 15,85 | 15,87 | 15,86 | 15,14 | 15,82 | 2 | 42.847 |
| 12/6/2023 | 15,85 | 15,85 | 0,00% | 15,00 | 15,85 | 15,74 | 15,00 | 15,80 | 9 | 53.532 |
| 9/6/2023 | 15,01 | 15,85 | +5,60% | 15,01 | 15,85 | 15,63 | 15,15 | 15,78 | 5 | 73.503 |
| 7/6/2023 | 15,57 | 15,01 | -3,78% | 15,01 | 16,00 | 15,59 | 15,10 | 15,88 | 12 | 46.786 |
| 6/6/2023 | 14,11 | 15,60 | +5,41% | 14,11 | 15,60 | 15,12 | 14,70 | 15,55 | 15 | 282.770 |
| 5/6/2023 | 14,40 | 14,80 | +3,28% | 14,40 | 15,10 | 14,64 | 14,80 | 15,07 | 25 | 298.716 |
| 2/6/2023 | 14,40 | 14,33 | -1,92% | 14,02 | 14,49 | 14,30 | 14,06 | 14,33 | 17 | 121.611 |
| 1/6/2023 | 14,41 | 14,61 | -5,74% | 14,40 | 14,98 | 14,61 | 14,40 | 15,28 | 14 | 255.789 |
| 31/5/2023 | 14,90 | 15,50 | +1,31% | 14,50 | 15,97 | 14,97 | 14,41 | 15,50 | 37 | 504.761 |
| 30/5/2023 | 16,13 | 15,30 | -7,55% | 15,20 | 18,00 | 15,62 | 15,30 | 15,49 | 41 | 550.169 |
| 29/5/2023 | 16,65 | 16,55 | -0,54% | 16,15 | 18,50 | 16,43 | 16,55 | 17,13 | 11 | 75.611 |
| 26/5/2023 | 18,49 | 16,64 | +2,09% | 16,41 | 18,50 | 17,83 | 16,64 | 18,50 | 10 | 253.305 |
| 25/5/2023 | 16,50 | 16,30 | -6,16% | 16,27 | 17,50 | 16,59 | 16,30 | 17,89 | 4 | 9.957 |
| 24/5/2023 | 18,94 | 17,37 | -0,74% | 16,05 | 18,95 | 18,15 | 16,12 | 17,30 | 11 | 90.798 |
| 23/5/2023 | 14,61 | 17,50 | +17,14% | 14,23 | 17,58 | 16,50 | 16,65 | 17,50 | 52 | 1.186.696 |
| 22/5/2023 | 14,95 | 14,94 | +0,61% | 14,92 | 14,97 | 14,94 | 14,61 | 14,94 | 4 | 10.458 |
| 19/5/2023 | 14,93 | 14,85 | -0,47% | 14,53 | 14,93 | 14,83 | 14,55 | 14,85 | 13 | 56.371 |
| 18/5/2023 | 14,92 | 14,92 | -1,39% | 14,92 | 14,92 | 14,92 | 14,91 | 14,92 | 4 | 14.920 |
| 17/5/2023 | 14,95 | 15,13 | +1,48% | 14,95 | 15,13 | 15,11 | 14,96 | 15,31 | 2 | 16.625 |
| 16/5/2023 | 15,09 | 14,91 | -2,23% | 14,91 | 15,27 | 15,08 | 14,96 | 15,28 | 3 | 28.653 |
| 15/5/2023 | 15,48 | 15,25 | +0,79% | 15,18 | 15,48 | 15,34 | 15,22 | 15,66 | 6 | 110.498 |
| 12/5/2023 | 15,13 | 15,13 | +0,27% | 15,13 | 15,13 | 15,13 | 15,19 | 15,47 | 1 | 1.513 |
| 11/5/2023 | 15,06 | 15,09 | -1,11% | 15,06 | 15,09 | 15,08 | 15,11 | 15,55 | 3 | 34.704 |
| 10/5/2023 | 15,07 | 15,26 | -2,55% | 15,07 | 15,95 | 15,68 | 15,25 | 15,82 | 6 | 39.212 |
| 9/5/2023 | 15,04 | 15,66 | +1,16% | 15,04 | 15,66 | 15,08 | 15,09 | 15,59 | 5 | 155.408 |
| 8/5/2023 | 15,48 | 15,48 | +2,79% | 15,48 | 15,48 | 15,48 | 15,03 | 15,49 | 2 | 3.096 |
| 5/5/2023 | 15,06 | 15,06 | +1,07% | 15,06 | 15,06 | 15,06 | 15,06 | 15,97 | 1 | 3.012 |
| 4/5/2023 | 14,91 | 14,90 | -1,46% | 14,90 | 14,91 | 14,90 | 14,90 | 15,05 | 2 | 32.800 |
| 3/5/2023 | 15,13 | 15,12 | -7,80% | 15,12 | 15,13 | 15,12 | 14,70 | 15,98 | 3 | 27.226 |
| 2/5/2023 | 16,43 | 16,40 | +3,21% | 15,90 | 16,43 | 16,05 | 14,91 | 16,35 | 5 | 32.115 |
| 28/4/2023 | 15,26 | 15,89 | +1,86% | 15,06 | 15,89 | 15,48 | 15,55 | 16,19 | 9 | 114.554 |
| 27/4/2023 | 16,39 | 15,60 | -4,41% | 15,60 | 16,39 | 15,88 | 15,31 | 16,24 | 10 | 152.524 |
| 26/4/2023 | 16,44 | 16,32 | +9,83% | 16,32 | 16,44 | 16,38 | 15,12 | 16,32 | 4 | 39.318 |
| 25/4/2023 | 16,21 | 14,86 | -12,33% | 14,86 | 16,21 | 16,10 | 14,86 | 15,97 | 15 | 196.525 |
| 24/4/2023 | 16,06 | 16,95 | +2,73% | 16,06 | 16,95 | 16,76 | 16,50 | 16,94 | 6 | 112.346 |
| 20/4/2023 | 16,14 | 16,50 | +2,17% | 16,14 | 16,98 | 16,66 | 16,06 | 16,49 | 5 | 50.003 |
| 19/4/2023 | 16,43 | 16,15 | -1,76% | 16,15 | 16,45 | 16,36 | 16,06 | 16,34 | 9 | 40.921 |
| 18/4/2023 | 16,01 | 16,44 | +1,48% | 16,01 | 16,49 | 16,37 | 16,01 | 16,41 | 7 | 45.847 |
| 17/4/2023 | 16,00 | 16,20 | -0,49% | 16,00 | 16,50 | 16,36 | 16,01 | 16,29 | 8 | 54.007 |
| 14/4/2023 | 16,00 | 16,28 | +0,25% | 16,00 | 16,30 | 16,21 | 16,00 | 16,28 | 7 | 69.710 |
| 13/4/2023 | 15,30 | 16,24 | +1,06% | 15,30 | 16,44 | 16,26 | 15,58 | 16,24 | 6 | 68.294 |
| 12/4/2023 | 16,76 | 16,07 | +0,44% | 16,07 | 16,76 | 16,42 | 15,77 | 16,07 | 7 | 62.431 |
| 11/4/2023 | 16,01 | 16,00 | -5,88% | 16,00 | 17,09 | 16,28 | 15,63 | 16,56 | 15 | 255.714 |
| 10/4/2023 | 17,09 | 17,00 | +3,41% | 16,19 | 17,09 | 16,84 | 16,20 | 17,00 | 8 | 104.423 |
| 6/4/2023 | 16,45 | 16,44 | +3,07% | 16,44 | 16,99 | 16,83 | 16,00 | 16,97 | 5 | 47.138 |
| 5/4/2023 | 16,45 | 15,95 | -1,97% | 15,95 | 16,45 | 16,36 | 15,95 | 16,45 | 4 | 49.100 |
| 4/4/2023 | 16,48 | 16,27 | +2,01% | 16,25 | 16,48 | 16,38 | 16,00 | 16,27 | 5 | 83.579 |
| 3/4/2023 | 16,60 | 15,95 | 0,00% | 15,64 | 16,60 | 16,24 | 15,66 | 16,40 | 9 | 118.622 |
| 31/3/2023 | 16,01 | 15,95 | -0,37% | 15,95 | 16,60 | 16,21 | 15,50 | 16,14 | 9 | 120.019 |
| 30/3/2023 | 15,76 | 16,01 | +1,59% | 15,76 | 17,03 | 16,54 | 16,01 | 16,90 | 5 | 69.504 |
| 29/3/2023 | 16,51 | 15,76 | +1,87% | 15,73 | 16,52 | 16,44 | 15,79 | 16,51 | 6 | 47.692 |
| 28/3/2023 | 16,60 | 15,47 | -6,24% | 15,47 | 16,66 | 15,74 | 15,48 | 16,61 | 23 | 308.673 |
| 27/3/2023 | 16,49 | 16,50 | +0,18% | 16,49 | 16,50 | 16,49 | 16,48 | 16,49 | 6 | 51.122 |
| 24/3/2023 | 16,48 | 16,47 | +4,64% | 16,47 | 16,49 | 16,48 | 15,88 | 16,45 | 3 | 49.440 |
| 23/3/2023 | 16,50 | 15,74 | +0,77% | 15,74 | 16,50 | 16,25 | 15,27 | 16,35 | 8 | 102.423 |
| 22/3/2023 | 16,41 | 15,62 | -4,70% | 15,01 | 17,04 | 15,97 | 15,60 | 15,86 | 62 | 664.613 |
| 21/3/2023 | 15,80 | 16,39 | +3,73% | 15,55 | 16,65 | 16,35 | 15,61 | 16,49 | 14 | 248.655 |
| 20/3/2023 | 15,81 | 15,80 | +1,67% | 15,80 | 17,23 | 16,94 | 15,80 | 16,55 | 11 | 115.229 |
| 17/3/2023 | 15,66 | 15,54 | -9,49% | 15,54 | 17,33 | 16,19 | 15,01 | 15,54 | 12 | 134.442 |
| 16/3/2023 | 17,40 | 17,17 | +9,29% | 17,17 | 17,40 | 17,38 | 15,66 | 17,17 | 6 | 55.633 |
| 15/3/2023 | 17,34 | 15,71 | -7,97% | 15,71 | 17,34 | 16,92 | 16,00 | 17,08 | 7 | 94.801 |
| 14/3/2023 | 15,43 | 17,07 | -1,33% | 15,43 | 17,36 | 16,97 | 15,75 | 17,07 | 9 | 96.760 |
| 13/3/2023 | 15,37 | 17,30 | +0,41% | 15,37 | 17,40 | 17,30 | 15,50 | 17,34 | 12 | 141.920 |
| 10/3/2023 | 15,30 | 17,23 | +8,03% | 15,30 | 17,24 | 17,18 | 15,33 | 17,20 | 6 | 147.786 |
| 9/3/2023 | 17,18 | 15,95 | -6,18% | 15,95 | 17,25 | 16,93 | 16,00 | 16,99 | 5 | 55.880 |
| 8/3/2023 | 17,17 | 17,00 | -1,16% | 15,88 | 17,17 | 17,05 | 15,88 | 17,15 | 7 | 95.520 |
| 7/3/2023 | 16,49 | 17,20 | +13,53% | 15,80 | 17,25 | 17,10 | 16,05 | 17,18 | 14 | 198.378 |
| 6/3/2023 | 15,73 | 15,15 | -5,49% | 15,10 | 17,30 | 16,43 | 15,19 | 16,40 | 26 | 343.546 |
| 3/3/2023 | 17,27 | 16,03 | +3,29% | 16,03 | 17,28 | 16,86 | 16,03 | 17,24 | 25 | 465.374 |
| 2/3/2023 | 16,92 | 15,52 | +2,65% | 15,52 | 17,19 | 16,86 | 15,52 | 17,18 | 9 | 160.242 |
| 1/3/2023 | 16,90 | 15,12 | -2,45% | 15,12 | 16,99 | 16,19 | 15,16 | 16,87 | 10 | 92.318 |
| 28/2/2023 | 14,50 | 15,50 | +6,90% | 14,50 | 17,20 | 16,16 | 15,57 | 17,00 | 10 | 95.394 |
| 27/2/2023 | 15,31 | 14,50 | -6,81% | 14,50 | 17,03 | 15,21 | 14,50 | 16,96 | 14 | 161.259 |
| 24/2/2023 | 15,56 | 15,56 | -8,42% | 15,55 | 16,97 | 16,33 | 15,56 | 16,84 | 13 | 112.678 |
| 23/2/2023 | 16,99 | 16,99 | +9,40% | 16,78 | 17,00 | 16,97 | 15,57 | 16,99 | 9 | 66.202 |
| 22/2/2023 | 15,51 | 15,53 | +1,70% | 15,51 | 17,57 | 16,44 | 15,55 | 17,43 | 10 | 64.138 |
| 17/2/2023 | 16,76 | 15,27 | -9,70% | 15,27 | 16,77 | 16,39 | 15,25 | 16,46 | 9 | 96.739 |
| 16/2/2023 | 15,26 | 16,91 | +5,23% | 15,26 | 16,91 | 16,00 | 15,25 | 16,92 | 9 | 57.617 |
| 15/2/2023 | 16,49 | 16,07 | -4,29% | 15,25 | 16,49 | 15,86 | 15,32 | 17,14 | 17 | 139.636 |
| 14/2/2023 | 15,50 | 16,79 | +8,32% | 15,17 | 16,80 | 15,97 | 15,25 | 16,70 | 18 | 156.520 |
| 13/2/2023 | 16,80 | 15,50 | -5,72% | 15,42 | 16,80 | 15,84 | 15,46 | 16,42 | 12 | 147.316 |
| 10/2/2023 | 17,49 | 16,44 | +8,09% | 15,22 | 17,50 | 16,63 | 15,42 | 16,40 | 7 | 73.186 |
| 9/2/2023 | 16,79 | 15,21 | -1,55% | 15,21 | 16,80 | 16,69 | 15,21 | 16,80 | 6 | 50.072 |
| 8/2/2023 | 16,80 | 15,45 | -0,39% | 15,45 | 16,80 | 16,20 | 15,45 | 16,55 | 8 | 69.685 |
| 7/2/2023 | 16,30 | 15,51 | -4,85% | 15,51 | 17,49 | 16,22 | 14,57 | 16,19 | 7 | 97.337 |
| 6/2/2023 | 16,79 | 16,30 | +7,52% | 15,50 | 16,80 | 16,09 | 15,50 | 16,30 | 7 | 91.747 |
| 3/2/2023 | 16,80 | 15,16 | -9,71% | 15,00 | 16,80 | 16,00 | 15,16 | 16,00 | 9 | 78.438 |
| 2/2/2023 | 16,79 | 16,79 | 0,00% | 14,00 | 16,79 | 15,83 | 15,22 | 16,79 | 31 | 345.286 |
| 1/2/2023 | 15,30 | 16,79 | +10,46% | 15,30 | 16,80 | 16,73 | 16,50 | 16,80 | 8 | 78.646 |
| 31/1/2023 | 16,67 | 15,20 | -5,77% | 15,01 | 17,97 | 15,93 | 15,20 | 17,80 | 32 | 422.387 |
| 30/1/2023 | 18,00 | 16,13 | -10,39% | 16,13 | 18,00 | 16,99 | 16,13 | 17,15 | 37 | 652.636 |
| 27/1/2023 | 18,01 | 18,00 | +0,06% | 18,00 | 18,01 | 18,00 | 17,41 | 19,47 | 7 | 102.603 |
| 26/1/2023 | 18,07 | 17,99 | -4,61% | 17,40 | 20,49 | 18,38 | 17,20 | 17,99 | 25 | 571.857 |
| 25/1/2023 | 18,58 | 18,86 | -9,93% | 17,81 | 21,00 | 18,63 | 18,19 | 19,99 | 30 | 426.690 |
| 24/1/2023 | 19,49 | 20,94 | +0,62% | 19,26 | 21,15 | 20,21 | 19,49 | 20,95 | 16 | 588.168 |
| 23/1/2023 | 21,50 | 20,81 | -3,57% | 20,04 | 21,90 | 20,70 | 19,83 | 21,00 | 23 | 285.768 |
| 20/1/2023 | 22,00 | 21,58 | -0,74% | 21,58 | 22,00 | 21,92 | 21,05 | 23,00 | 5 | 24.116 |
| 19/1/2023 | 21,40 | 21,74 | -1,23% | 21,24 | 22,00 | 21,49 | 21,23 | 22,00 | 7 | 174.148 |
| 17/1/2023 | 22,01 | 22,01 | -1,08% | 21,05 | 22,01 | 21,61 | 21,10 | 23,00 | 18 | 99.428 |
| 16/1/2023 | 21,80 | 22,25 | -3,30% | 21,80 | 22,25 | 22,06 | 21,10 | 22,25 | 2 | 41.915 |
| 12/1/2023 | 23,01 | 23,01 | -0,04% | 23,01 | 23,01 | 23,01 | 23,29 | 24,00 | 2 | 48.321 |
| 11/1/2023 | 23,50 | 23,02 | -2,04% | 23,02 | 23,50 | 23,24 | 23,02 | 24,00 | 3 | 39.518 |
| 6/1/2023 | 23,50 | 23,50 | 0,00% | 23,50 | 23,50 | 23,50 | 23,01 | 23,50 | 1 | 4.700 |
| 4/1/2023 | 23,50 | 23,50 | +7,01% | 23,50 | 25,29 | 23,61 | 23,50 | 25,20 | 5 | 101.558 |
| 3/1/2023 | 24,00 | 21,96 | -8,35% | 21,96 | 24,00 | 23,08 | 22,06 | 23,34 | 6 | 120.046 |
| 2/1/2023 | 21,81 | 23,96 | +8,91% | 21,80 | 23,97 | 22,73 | 22,11 | 23,97 | 18 | 193.230 |
| 29/12/2022 | 21,50 | 22,00 | +1,10% | 21,20 | 22,00 | 21,70 | 22,00 | 22,92 | 5 | 121.560 |
| 28/12/2022 | 22,99 | 21,76 | -1,09% | 21,76 | 22,99 | 22,28 | 21,76 | 22,40 | 3 | 15.601 |
| 27/12/2022 | 20,72 | 22,00 | 0,00% | 20,72 | 22,00 | 21,85 | 22,00 | 23,00 | 6 | 59.016 |
| 26/12/2022 | 22,00 | 22,00 | +3,68% | 22,00 | 22,00 | 22,00 | 20,90 | 22,00 | 3 | 13.200 |
| 23/12/2022 | 21,50 | 21,22 | -3,55% | 21,22 | 21,50 | 21,28 | 21,25 | 22,70 | 5 | 208.628 |
| 22/12/2022 | 22,00 | 22,00 | 0,00% | 22,00 | 22,99 | 22,76 | 21,22 | 22,99 | 7 | 234.467 |
| 21/12/2022 | 23,96 | 22,00 | +0,92% | 21,30 | 23,96 | 21,35 | 21,30 | 22,16 | 6 | 175.136 |
| 20/12/2022 | 20,99 | 21,80 | +3,96% | 20,51 | 22,50 | 20,90 | 20,56 | 22,06 | 9 | 137.958 |
| 19/12/2022 | 21,10 | 20,97 | -7,09% | 19,95 | 22,22 | 20,98 | 20,97 | 22,22 | 30 | 528.708 |
| 16/12/2022 | 22,57 | 22,57 | -0,31% | 22,57 | 22,64 | 22,58 | 21,98 | 22,37 | 4 | 76.773 |
| 15/12/2022 | 22,37 | 22,64 | +1,62% | 21,99 | 22,64 | 22,42 | 21,99 | 22,64 | 6 | 112.147 |
| 12/12/2022 | 23,00 | 22,28 | +1,41% | 22,28 | 23,00 | 22,74 | 22,27 | 22,85 | 8 | 325.310 |
| 9/12/2022 | 21,98 | 21,97 | -8,38% | 21,97 | 21,98 | 21,97 | 20,20 | 21,97 | 3 | 138.421 |
| 8/12/2022 | 23,98 | 23,98 | +6,44% | 23,98 | 23,98 | 23,98 | 22,29 | 23,68 | 1 | 2.398 |
| 7/12/2022 | 23,56 | 22,53 | -2,04% | 22,53 | 23,56 | 22,75 | 22,53 | 22,97 | 12 | 111.512 |
| 6/12/2022 | 22,50 | 23,00 | +1,10% | 21,75 | 23,60 | 23,04 | 22,99 | 23,00 | 16 | 318.031 |
| 5/12/2022 | 22,75 | 22,75 | -1,26% | 22,75 | 22,75 | 22,75 | 21,77 | 22,73 | 4 | 43.225 |
| 2/12/2022 | 23,04 | 23,04 | +3,18% | 23,04 | 23,04 | 23,04 | 20,23 | 22,93 | 1 | 41.472 |
| 1/12/2022 | 23,03 | 22,33 | +2,67% | 22,33 | 23,03 | 22,50 | 21,75 | 22,29 | 7 | 54.015 |
| 30/11/2022 | 23,06 | 21,75 | +2,50% | 21,47 | 23,06 | 22,43 | 21,75 | 22,95 | 6 | 74.027 |
| 29/11/2022 | 23,00 | 21,22 | -7,74% | 21,22 | 23,00 | 22,90 | 21,29 | 23,07 | 2 | 43.522 |
| 28/11/2022 | 23,06 | 23,00 | -0,30% | 23,00 | 23,06 | 23,05 | 21,17 | 23,05 | 4 | 46.114 |
| 25/11/2022 | 23,06 | 23,07 | +0,39% | 23,06 | 23,07 | 23,06 | 21,26 | 22,80 | 2 | 41.521 |
| 24/11/2022 | 23,04 | 22,98 | +0,04% | 22,98 | 23,04 | 23,03 | 21,07 | 22,88 | 2 | 43.770 |
| 23/11/2022 | 23,76 | 22,97 | -3,69% | 22,97 | 23,76 | 23,51 | 21,07 | 22,92 | 4 | 44.676 |
| 22/11/2022 | 20,56 | 23,85 | +13,57% | 20,56 | 23,85 | 21,92 | 19,89 | 23,76 | 5 | 52.618 |
| 21/11/2022 | 22,00 | 21,00 | -7,49% | 20,10 | 22,00 | 21,34 | 20,36 | 20,75 | 9 | 168.636 |
| 18/11/2022 | 22,70 | 22,70 | 0,00% | 22,70 | 22,70 | 22,70 | 22,00 | 22,70 | 2 | 47.670 |
| 17/11/2022 | 22,76 | 22,70 | 0,00% | 22,70 | 22,77 | 22,74 | 22,05 | 22,70 | 6 | 54.595 |
| 16/11/2022 | 22,80 | 22,70 | -0,44% | 22,70 | 22,80 | 22,76 | 22,03 | 22,70 | 2 | 63.740 |
| 14/11/2022 | 22,75 | 22,80 | +0,22% | 22,75 | 22,80 | 22,76 | 22,27 | 23,47 | 2 | 52.350 |
| 11/11/2022 | 23,04 | 22,75 | -4,61% | 22,75 | 23,04 | 23,01 | 22,12 | 23,00 | 5 | 73.647 |
| 10/11/2022 | 23,82 | 23,85 | -0,08% | 23,82 | 23,85 | 23,82 | 23,00 | 23,84 | 2 | 45.264 |
| 9/11/2022 | 23,75 | 23,87 | -1,89% | 23,01 | 23,87 | 23,21 | 23,06 | 23,85 | 7 | 181.059 |
| 8/11/2022 | 24,04 | 24,33 | +1,80% | 24,04 | 24,33 | 24,18 | 23,03 | 24,04 | 4 | 9.674 |
| 7/11/2022 | 24,02 | 23,90 | +0,46% | 23,90 | 24,02 | 23,98 | 23,02 | 23,85 | 2 | 7.194 |
| 4/11/2022 | 24,74 | 23,79 | +0,34% | 23,51 | 24,74 | 24,67 | 23,74 | 24,44 | 5 | 78.950 |
| 3/11/2022 | 24,77 | 23,71 | -3,89% | 23,32 | 24,77 | 23,38 | 23,71 | 24,25 | 11 | 339.078 |
| 1/11/2022 | 24,87 | 24,67 | +6,47% | 23,38 | 24,87 | 23,63 | 23,45 | 24,35 | 10 | 68.529 |
| 31/10/2022 | 23,05 | 23,17 | -0,52% | 23,05 | 24,90 | 23,78 | 23,25 | 24,60 | 6 | 19.030 |
| 28/10/2022 | 24,69 | 23,29 | -2,96% | 23,29 | 24,69 | 24,41 | 23,30 | 24,67 | 2 | 36.615 |
| 27/10/2022 | 24,00 | 24,00 | -3,07% | 24,00 | 24,00 | 24,00 | 23,25 | 23,99 | 4 | 21.600 |
| 26/10/2022 | 24,76 | 24,76 | +6,49% | 24,76 | 24,76 | 24,76 | 23,25 | 24,64 | 1 | 4.952 |
| 25/10/2022 | 23,11 | 23,25 | -1,65% | 23,11 | 23,25 | 23,13 | 23,24 | 24,42 | 4 | 32.382 |
| 24/10/2022 | 23,64 | 23,64 | +0,60% | 23,64 | 23,64 | 23,64 | 23,64 | 24,59 | 2 | 11.820 |
| 21/10/2022 | 23,38 | 23,50 | +0,60% | 23,38 | 23,89 | 23,59 | 23,57 | 24,70 | 3 | 99.078 |
| 20/10/2022 | 23,36 | 23,36 | 0,00% | 23,36 | 23,36 | 23,36 | 23,36 | 23,99 | 2 | 30.368 |
| 19/10/2022 | 23,32 | 23,36 | +0,13% | 23,32 | 23,36 | 23,35 | 23,74 | 23,99 | 2 | 14.012 |
| 18/10/2022 | 24,00 | 23,33 | -6,64% | 23,33 | 24,00 | 23,35 | 23,40 | 24,00 | 2 | 65.391 |
| 17/10/2022 | 23,50 | 24,99 | +7,35% | 23,11 | 24,99 | 23,70 | 23,28 | 24,91 | 7 | 56.889 |
| 14/10/2022 | 23,28 | 23,28 | -0,04% | 23,26 | 23,30 | 23,28 | 23,06 | 24,96 | 5 | 16.297 |
| 13/10/2022 | 23,49 | 23,29 | -0,04% | 23,29 | 25,29 | 24,97 | 23,06 | 25,27 | 11 | 89.918 |
| 11/10/2022 | 25,29 | 23,30 | +0,60% | 23,30 | 25,29 | 24,11 | 23,31 | 25,25 | 3 | 108.502 |
| 10/10/2022 | 24,00 | 23,16 | -7,73% | 23,16 | 24,00 | 23,23 | 23,21 | 25,28 | 3 | 25.560 |
| 7/10/2022 | 25,30 | 25,10 | +2,45% | 25,00 | 25,40 | 25,26 | 24,50 | 25,07 | 6 | 159.190 |
| 6/10/2022 | 23,13 | 24,50 | -0,49% | 23,13 | 25,00 | 23,99 | 24,10 | 25,40 | 14 | 254.302 |
| 5/10/2022 | 24,67 | 24,62 | +0,20% | 23,12 | 25,00 | 24,48 | 23,12 | 24,58 | 5 | 56.304 |
| 4/10/2022 | 24,99 | 24,57 | +2,38% | 23,04 | 24,99 | 24,58 | 23,13 | 24,57 | 13 | 127.849 |
| 3/10/2022 | 24,92 | 24,00 | -3,69% | 24,00 | 24,92 | 24,45 | 23,58 | 24,88 | 4 | 9.780 |
| 30/9/2022 | 23,28 | 24,92 | -2,24% | 23,21 | 24,92 | 23,30 | 23,36 | 24,91 | 7 | 216.742 |
| 29/9/2022 | 25,00 | 25,49 | +2,00% | 23,23 | 25,49 | 25,18 | 23,27 | 25,50 | 5 | 65.486 |
| 28/9/2022 | 24,50 | 24,99 | -0,04% | 23,12 | 24,99 | 24,31 | 23,14 | 25,45 | 12 | 240.672 |
| 27/9/2022 | 23,75 | 25,00 | +5,26% | 23,75 | 25,50 | 25,28 | 23,77 | 25,00 | 8 | 230.137 |
| 26/9/2022 | 23,34 | 23,75 | -8,48% | 23,34 | 24,00 | 23,41 | 23,75 | 24,97 | 6 | 187.351 |
| 23/9/2022 | 26,32 | 25,95 | -1,52% | 23,70 | 26,37 | 23,94 | 23,70 | 25,78 | 18 | 241.826 |
| 22/9/2022 | 26,35 | 26,35 | +5,40% | 26,35 | 26,35 | 26,35 | 23,64 | 26,02 | 1 | 36.890 |
| 21/9/2022 | 26,30 | 25,00 | -4,58% | 24,00 | 26,30 | 25,05 | 25,00 | 26,27 | 22 | 413.405 |
| 19/9/2022 | 26,37 | 26,20 | +2,95% | 26,20 | 26,37 | 26,29 | 26,20 | 26,27 | 6 | 81.527 |
| 16/9/2022 | 25,45 | 25,45 | 0,00% | 25,45 | 25,45 | 25,45 | 26,00 | 26,35 | 5 | 33.085 |
| 15/9/2022 | 25,37 | 25,45 | +0,39% | 25,37 | 25,45 | 25,42 | 23,60 | 25,14 | 4 | 27.971 |
| 14/9/2022 | 23,14 | 25,35 | -1,71% | 23,14 | 25,37 | 24,95 | 25,35 | 25,36 | 7 | 79.870 |
| 13/9/2022 | 23,57 | 25,79 | -1,07% | 23,01 | 25,79 | 23,23 | 23,51 | 25,40 | 6 | 174.264 |
| 12/9/2022 | 26,22 | 26,07 | +0,66% | 23,02 | 26,22 | 25,53 | 25,00 | 26,07 | 26 | 684.393 |
| 9/9/2022 | 25,96 | 25,90 | +2,29% | 23,02 | 25,96 | 24,31 | 23,02 | 25,89 | 5 | 48.638 |
| 8/9/2022 | 25,32 | 25,32 | -3,95% | 25,32 | 25,32 | 25,32 | 23,02 | 25,32 | 1 | 2.532 |
| 6/9/2022 | 23,03 | 26,36 | -5,55% | 23,03 | 26,51 | 25,30 | 23,26 | 25,97 | 3 | 7.590 |
| 5/9/2022 | 27,99 | 27,91 | +11,46% | 27,91 | 27,99 | 27,95 | 23,00 | 26,72 | 2 | 5.590 |
| 2/9/2022 | 23,00 | 25,04 | +11,24% | 23,00 | 25,05 | 24,96 | 23,80 | 25,05 | 10 | 229.696 |
| 1/9/2022 | 22,38 | 22,51 | +0,54% | 22,38 | 24,61 | 22,85 | 22,78 | 24,13 | 6 | 57.125 |
| 31/8/2022 | 25,00 | 22,39 | -14,61% | 22,39 | 25,00 | 23,47 | 22,38 | 23,85 | 11 | 65.717 |
| 30/8/2022 | 26,67 | 26,22 | -6,36% | 26,22 | 26,67 | 26,44 | 24,00 | 25,75 | 2 | 5.289 |
| 29/8/2022 | 27,13 | 28,00 | +19,76% | 27,13 | 28,00 | 27,56 | 24,00 | 26,47 | 2 | 5.513 |
| 26/8/2022 | 24,09 | 23,38 | -5,99% | 23,38 | 25,99 | 24,84 | 23,00 | 25,97 | 21 | 372.701 |
| 25/8/2022 | 24,87 | 24,87 | -0,08% | 24,87 | 24,88 | 24,87 | 23,09 | 24,84 | 4 | 69.638 |
| 24/8/2022 | 23,51 | 24,89 | +13,03% | 23,00 | 25,00 | 24,49 | 23,07 | 24,89 | 5 | 56.340 |
| 22/8/2022 | 22,02 | 22,02 | -9,38% | 22,02 | 22,02 | 22,02 | 23,03 | 24,62 | 1 | 2.202 |
| 19/8/2022 | 24,23 | 24,30 | -5,74% | 24,01 | 24,30 | 24,07 | 24,40 | 25,00 | 7 | 91.473 |
| 18/8/2022 | 25,78 | 25,78 | -0,04% | 25,78 | 25,78 | 25,78 | 25,00 | 25,78 | 1 | 2.578 |
| 17/8/2022 | 21,92 | 25,79 | +6,70% | 21,92 | 26,00 | 24,12 | 23,60 | 26,32 | 9 | 60.309 |
| 16/8/2022 | 26,47 | 24,17 | -8,76% | 24,05 | 26,47 | 24,47 | 24,17 | 26,60 | 4 | 29.368 |
| 15/8/2022 | 26,49 | 26,49 | -0,30% | 26,49 | 26,49 | 26,49 | 24,76 | 26,00 | 1 | 2.649 |
| 12/8/2022 | 26,57 | 26,57 | +9,39% | 26,57 | 26,57 | 26,57 | 24,05 | 26,25 | 1 | 2.657 |
| 11/8/2022 | 26,72 | 24,29 | +0,58% | 24,29 | 26,72 | 25,10 | 24,24 | 25,97 | 3 | 7.530 |
| 9/8/2022 | 24,04 | 24,15 | -10,16% | 24,04 | 26,72 | 24,07 | 24,03 | 26,52 | 7 | 175.782 |
| 8/8/2022 | 24,95 | 26,88 | +12,89% | 24,95 | 26,88 | 25,39 | 24,07 | 26,56 | 5 | 274.258 |
| 5/8/2022 | 25,98 | 23,81 | +0,04% | 23,80 | 25,99 | 24,39 | 23,81 | 25,57 | 18 | 336.650 |
| 4/8/2022 | 23,80 | 23,80 | -0,08% | 23,80 | 28,00 | 24,08 | 23,80 | 26,87 | 18 | 366.109 |
| 3/8/2022 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 23,82 | 23,85 | 27,78 | 4 | 66.705 |
| 2/8/2022 | 25,00 | 24,99 | -5,34% | 24,99 | 25,00 | 24,99 | 23,83 | 24,99 | 2 | 94.995 |
| 1/8/2022 | 26,40 | 26,40 | 0,00% | 26,40 | 26,40 | 26,40 | 23,87 | 26,37 | 3 | 68.640 |
| 29/7/2022 | 25,00 | 26,40 | +0,19% | 25,00 | 26,40 | 25,63 | 25,30 | 28,00 | 10 | 130.750 |
| 27/7/2022 | 26,12 | 26,35 | +12,61% | 26,12 | 26,35 | 26,32 | 25,00 | 26,35 | 6 | 236.920 |
| 26/7/2022 | 23,40 | 23,40 | -0,85% | 23,40 | 23,40 | 23,40 | 18,01 | 26,07 | 1 | 28.080 |
| 25/7/2022 | 23,85 | 23,60 | -1,05% | 23,60 | 23,85 | 23,71 | 18,00 | 26,27 | 2 | 45.065 |
| 22/7/2022 | 23,89 | 23,85 | -9,80% | 23,85 | 23,89 | 23,87 | 24,14 | 26,22 | 3 | 31.043 |
| 21/7/2022 | 24,00 | 26,44 | +9,98% | 24,00 | 26,44 | 25,22 | 24,03 | 26,32 | 2 | 10.088 |
| 20/7/2022 | 25,00 | 24,04 | -1,03% | 24,00 | 26,60 | 25,18 | 24,00 | 26,57 | 5 | 52.880 |
| 19/7/2022 | 23,80 | 24,29 | +1,42% | 23,80 | 24,99 | 24,51 | 24,00 | 25,00 | 10 | 181.399 |
| 18/7/2022 | 26,50 | 23,95 | -8,59% | 23,93 | 26,50 | 25,69 | 23,90 | 24,10 | 8 | 220.976 |
| 13/7/2022 | 26,10 | 26,20 | +6,42% | 26,10 | 26,20 | 26,15 | 24,05 | 25,89 | 2 | 41.850 |
| 12/7/2022 | 24,30 | 24,62 | +2,54% | 24,30 | 26,10 | 25,64 | 24,62 | 26,10 | 4 | 38.462 |
| 11/7/2022 | 24,01 | 24,01 | +1,52% | 24,01 | 26,10 | 25,11 | 24,01 | 26,10 | 5 | 32.651 |
| 8/7/2022 | 23,71 | 23,65 | -0,25% | 23,65 | 23,71 | 23,87 | 23,65 | 25,87 | 5 | 52.527 |
| 7/7/2022 | 23,71 | 23,71 | 0,00% | 23,71 | 23,71 | 23,71 | 23,50 | 23,64 | 2 | 40.307 |
| 6/7/2022 | 25,85 | 23,71 | +6,71% | 23,71 | 25,90 | 25,77 | 23,71 | 25,89 | 4 | 48.979 |
| 5/7/2022 | 23,37 | 22,22 | -11,08% | 22,22 | 25,90 | 23,94 | 15,00 | 25,90 | 6 | 67.039 |
| 4/7/2022 | 23,66 | 24,99 | +5,67% | 23,66 | 25,00 | 24,96 | 23,50 | 24,98 | 7 | 127.324 |
| 1/7/2022 | 23,37 | 23,65 | 0,00% | 23,37 | 23,65 | 23,62 | 23,66 | 25,00 | 4 | 134.637 |
| 30/6/2022 | 23,65 | 23,65 | +0,08% | 23,65 | 23,65 | 23,65 | 15,00 | 24,84 | 1 | 40.205 |
| 29/6/2022 | 23,63 | 23,63 | +6,25% | 23,63 | 23,63 | 23,63 | 22,24 | 23,29 | 1 | 2.363 |
| 28/6/2022 | 23,74 | 22,24 | -2,11% | 22,24 | 24,49 | 22,94 | 22,24 | 24,20 | 8 | 98.660 |
| 27/6/2022 | 24,40 | 22,72 | -8,02% | 22,72 | 24,40 | 23,82 | 22,00 | 22,72 | 10 | 152.449 |
| 24/6/2022 | 26,70 | 24,70 | -1,20% | 24,70 | 26,78 | 25,22 | 24,40 | 24,70 | 12 | 179.122 |
| 23/6/2022 | 25,00 | 25,00 | -6,37% | 25,00 | 25,00 | 25,00 | 15,10 | 26,70 | 3 | 10.000 |
| 22/6/2022 | 25,17 | 26,70 | +6,08% | 25,17 | 26,70 | 26,34 | 15,10 | 26,70 | 3 | 39.521 |
| 21/6/2022 | 25,17 | 25,17 | -0,04% | 25,17 | 25,17 | 25,17 | 15,10 | 25,15 | 4 | 47.823 |
| 20/6/2022 | 25,18 | 25,18 | +0,72% | 25,18 | 25,18 | 25,18 | 16,00 | 25,17 | 1 | 30.216 |
| 17/6/2022 | 25,20 | 25,00 | -6,37% | 25,00 | 25,20 | 25,08 | 20,00 | 25,00 | 3 | 92.820 |
| 15/6/2022 | 26,70 | 26,70 | +2,69% | 26,70 | 26,70 | 26,70 | 25,00 | 26,00 | 3 | 53.400 |
| 14/6/2022 | 26,00 | 26,00 | +3,13% | 26,00 | 26,00 | 26,00 | 25,20 | 26,00 | 1 | 41.600 |
| 13/6/2022 | 25,21 | 25,21 | -3,04% | 25,21 | 25,21 | 25,21 | 15,00 | 26,70 | 1 | 40.336 |
| 10/6/2022 | 24,97 | 26,00 | +4,08% | 24,97 | 26,00 | 25,37 | 25,21 | 26,00 | 7 | 210.650 |
| 9/6/2022 | 24,99 | 24,98 | -5,02% | 24,98 | 24,99 | 24,98 | 24,98 | 26,00 | 3 | 144.910 |
| 8/6/2022 | 27,76 | 26,30 | +5,28% | 26,30 | 27,76 | 26,58 | 24,99 | 27,77 | 3 | 69.110 |
| 7/6/2022 | 24,98 | 24,98 | -3,55% | 24,98 | 24,98 | 24,98 | 24,99 | 27,75 | 1 | 7.494 |
| 6/6/2022 | 25,02 | 25,90 | +3,56% | 25,02 | 25,93 | 25,65 | 24,98 | 25,90 | 5 | 46.183 |
| 3/6/2022 | 25,50 | 25,01 | -5,98% | 25,01 | 25,50 | 25,20 | 25,20 | 26,50 | 4 | 75.618 |
| 2/6/2022 | 25,03 | 26,60 | +6,19% | 25,03 | 26,64 | 25,61 | 25,00 | 26,60 | 12 | 312.452 |
| 1/6/2022 | 25,93 | 25,05 | -3,36% | 25,05 | 27,76 | 26,36 | 22,03 | 25,05 | 11 | 213.525 |
| 31/5/2022 | 25,92 | 25,92 | -0,04% | 25,92 | 26,23 | 25,95 | 25,93 | 26,50 | 4 | 25.951 |
| 30/5/2022 | 25,93 | 25,93 | -1,03% | 25,93 | 26,20 | 26,03 | 25,93 | 27,77 | 4 | 26.038 |
| 27/5/2022 | 26,20 | 26,20 | +2,26% | 26,20 | 26,20 | 26,20 | 24,51 | 26,00 | 1 | 5.240 |
| 26/5/2022 | 25,93 | 25,62 | -1,16% | 23,02 | 25,93 | 23,66 | 23,49 | 25,62 | 27 | 73.365 |
| 25/5/2022 | 25,62 | 25,92 | +2,86% | 25,62 | 25,92 | 25,72 | 25,62 | 25,92 | 3 | 7.716 |
| 24/5/2022 | 25,26 | 25,20 | -4,91% | 25,20 | 25,26 | 25,21 | 24,56 | 25,91 | 2 | 12.606 |
| 23/5/2022 | 25,92 | 26,50 | +4,91% | 25,26 | 26,50 | 26,09 | 25,26 | 26,50 | 5 | 78.284 |
| 20/5/2022 | 25,29 | 25,26 | -0,55% | 25,26 | 25,29 | 25,26 | 25,26 | 26,00 | 2 | 207.207 |
| 19/5/2022 | 25,40 | 25,40 | -0,78% | 25,40 | 25,40 | 25,40 | 25,30 | 26,90 | 3 | 83.820 |
| 17/5/2022 | 25,90 | 25,60 | -4,48% | 25,59 | 25,90 | 25,60 | 25,33 | 25,59 | 6 | 332.902 |
| 16/5/2022 | 25,90 | 26,80 | +5,30% | 25,90 | 26,80 | 26,26 | 25,24 | 26,80 | 2 | 39.390 |
| 13/5/2022 | 25,51 | 25,45 | +0,99% | 25,45 | 26,37 | 25,78 | 25,80 | 26,10 | 12 | 469.336 |
| 12/5/2022 | 25,50 | 25,20 | 0,00% | 25,20 | 25,50 | 25,49 | 25,22 | 26,00 | 3 | 89.220 |
| 11/5/2022 | 26,09 | 25,20 | +0,72% | 25,20 | 26,09 | 25,42 | 25,10 | 25,85 | 3 | 167.784 |
| 10/5/2022 | 26,05 | 25,02 | -2,27% | 25,02 | 26,05 | 25,73 | 25,20 | 25,30 | 7 | 110.650 |
| 9/5/2022 | 25,60 | 25,60 | -4,90% | 25,60 | 26,20 | 25,93 | 23,00 | 26,20 | 6 | 57.054 |
| 6/5/2022 | 26,01 | 26,92 | +3,62% | 26,00 | 26,92 | 26,48 | 25,04 | 26,98 | 5 | 50.328 |
| 5/5/2022 | 25,69 | 25,98 | -0,15% | 24,80 | 26,00 | 25,49 | 24,83 | 25,74 | 20 | 563.356 |
| 4/5/2022 | 26,00 | 26,02 | +1,76% | 26,00 | 26,34 | 26,30 | 25,50 | 26,02 | 3 | 47.346 |
| 3/5/2022 | 26,30 | 25,57 | -0,47% | 25,57 | 26,40 | 25,92 | 25,57 | 26,39 | 5 | 88.158 |
| 2/5/2022 | 26,40 | 25,69 | +0,94% | 25,69 | 26,40 | 26,27 | 25,69 | 26,00 | 8 | 57.797 |
| 29/4/2022 | 26,49 | 25,45 | +3,88% | 25,33 | 26,49 | 25,80 | 25,40 | 26,24 | 6 | 105.805 |
| 28/4/2022 | 24,01 | 24,50 | -9,26% | 24,01 | 26,00 | 24,42 | 24,02 | 27,50 | 6 | 41.530 |
| 27/4/2022 | 26,01 | 27,00 | +2,35% | 26,00 | 27,00 | 26,50 | 25,01 | 27,00 | 5 | 47.701 |
| 26/4/2022 | 26,00 | 26,38 | +1,46% | 26,00 | 26,38 | 26,14 | 26,01 | 26,38 | 5 | 49.666 |
| 25/4/2022 | 26,40 | 26,00 | 0,00% | 26,00 | 26,40 | 26,20 | 26,00 | 27,40 | 2 | 26.200 |
| 22/4/2022 | 26,00 | 26,00 | -1,63% | 26,00 | 26,31 | 26,01 | 26,00 | 27,30 | 6 | 140.455 |
| 20/4/2022 | 26,10 | 26,43 | +3,40% | 26,10 | 26,43 | 26,30 | 26,10 | 26,43 | 7 | 73.641 |
| 19/4/2022 | 26,94 | 25,56 | -3,55% | 25,56 | 26,94 | 25,95 | 25,87 | 26,00 | 8 | 199.822 |
| 18/4/2022 | 26,00 | 26,50 | +0,42% | 25,05 | 26,94 | 25,72 | 25,90 | 26,80 | 10 | 128.631 |
| 14/4/2022 | 26,39 | 26,39 | -0,57% | 25,24 | 26,39 | 26,14 | 25,60 | 26,40 | 8 | 146.391 |
| 13/4/2022 | 27,00 | 26,54 | -1,63% | 26,00 | 27,00 | 26,54 | 26,10 | 26,22 | 10 | 90.236 |
| 12/4/2022 | 27,00 | 26,98 | -2,14% | 26,80 | 27,99 | 27,23 | 26,00 | 26,79 | 13 | 280.496 |
| 11/4/2022 | 27,50 | 27,57 | 0,00% | 27,50 | 27,57 | 27,56 | 27,00 | 27,24 | 5 | 248.060 |
| 8/4/2022 | 27,80 | 27,57 | -1,99% | 27,51 | 28,39 | 27,82 | 27,56 | 27,57 | 8 | 105.738 |
| 7/4/2022 | 29,64 | 28,13 | +0,82% | 27,80 | 29,64 | 28,09 | 26,81 | 27,79 | 14 | 474.834 |
| 6/4/2022 | 30,76 | 27,90 | -7,00% | 27,90 | 30,76 | 28,24 | 28,20 | 29,40 | 8 | 144.034 |
| 5/4/2022 | 29,84 | 30,00 | 0,00% | 29,00 | 31,00 | 30,23 | 28,62 | 29,99 | 11 | 405.082 |
| 4/4/2022 | 27,55 | 30,00 | +8,93% | 27,10 | 33,59 | 30,58 | 28,00 | 30,00 | 55 | 1.675.997 |
| 1/4/2022 | 27,54 | 27,54 | +0,15% | 27,54 | 27,54 | 27,54 | 27,54 | 28,40 | 1 | 5.508 |
| 31/3/2022 | 28,00 | 27,50 | -2,83% | 26,81 | 28,00 | 27,47 | 27,50 | 28,40 | 11 | 184.069 |
| 30/3/2022 | 28,30 | 28,30 | -2,65% | 27,80 | 29,08 | 28,49 | 28,18 | 28,60 | 7 | 193.754 |
| 29/3/2022 | 29,00 | 29,07 | +5,44% | 28,00 | 30,50 | 30,37 | 28,29 | 29,08 | 6 | 133.637 |
| 28/3/2022 | 28,00 | 27,57 | -3,53% | 27,57 | 28,57 | 28,04 | 27,80 | 28,58 | 3 | 16.828 |
| 25/3/2022 | 29,70 | 28,58 | +3,18% | 28,00 | 29,76 | 28,39 | 28,10 | 28,59 | 9 | 212.958 |
| 24/3/2022 | 27,55 | 27,70 | +0,54% | 27,55 | 27,70 | 27,69 | 27,71 | 28,99 | 4 | 105.230 |
| 23/3/2022 | 27,70 | 27,55 | -0,90% | 27,55 | 28,02 | 27,75 | 27,55 | 30,30 | 8 | 102.692 |
| 22/3/2022 | 27,80 | 27,80 | +0,91% | 27,80 | 27,80 | 27,69 | 27,60 | 27,80 | 9 | 238.150 |
| 21/3/2022 | 28,79 | 27,55 | -2,99% | 27,51 | 28,79 | 27,61 | 27,51 | 27,75 | 6 | 82.850 |
| 18/3/2022 | 27,06 | 28,40 | +1,79% | 27,06 | 28,40 | 27,20 | 27,60 | 28,40 | 5 | 122.440 |
| 17/3/2022 | 27,66 | 27,90 | +0,87% | 25,50 | 27,90 | 27,40 | 27,28 | 28,99 | 9 | 150.715 |
| 16/3/2022 | 27,66 | 27,66 | -1,21% | 27,66 | 27,66 | 27,66 | 25,55 | 27,90 | 1 | 5.532 |
| 15/3/2022 | 28,00 | 28,00 | -0,04% | 28,00 | 28,00 | 28,00 | 27,80 | 28,00 | 3 | 78.400 |
| 14/3/2022 | 28,01 | 28,01 | -1,37% | 28,01 | 28,01 | 28,01 | 27,35 | 28,01 | 1 | 2.801 |
| 11/3/2022 | 29,09 | 28,40 | +1,43% | 28,40 | 29,09 | 28,74 | 28,00 | 29,03 | 2 | 5.749 |
| 10/3/2022 | 29,08 | 28,00 | +1,23% | 28,00 | 29,08 | 28,54 | 27,87 | 28,98 | 2 | 5.708 |
| 9/3/2022 | 28,30 | 27,66 | -1,39% | 27,66 | 28,30 | 28,05 | 28,10 | 29,09 | 6 | 131.879 |
| 8/3/2022 | 28,34 | 28,05 | 0,00% | 28,05 | 28,34 | 28,12 | 28,45 | 29,09 | 2 | 22.498 |
| 7/3/2022 | 28,05 | 28,05 | +0,18% | 28,05 | 28,05 | 28,05 | 28,05 | 28,06 | 1 | 5.610 |
| 4/3/2022 | 28,07 | 28,00 | -3,45% | 28,00 | 28,11 | 28,05 | 27,80 | 29,15 | 6 | 120.619 |
| 3/3/2022 | 28,10 | 29,00 | +2,91% | 28,10 | 29,00 | 28,89 | 28,50 | 29,00 | 4 | 46.225 |
| 2/3/2022 | 28,05 | 28,18 | +4,14% | 28,05 | 28,28 | 28,12 | 28,18 | 29,00 | 7 | 47.809 |
| 25/2/2022 | 28,34 | 27,06 | -3,36% | 27,00 | 28,99 | 27,85 | 27,05 | 28,99 | 11 | 401.067 |
| 24/2/2022 | 26,00 | 28,00 | -1,82% | 26,00 | 28,00 | 26,70 | 27,00 | 29,50 | 10 | 176.220 |
| 23/2/2022 | 28,60 | 28,52 | -0,28% | 28,30 | 28,60 | 28,51 | 28,52 | 30,00 | 5 | 71.286 |
| 22/2/2022 | 28,25 | 28,60 | +1,06% | 28,25 | 28,60 | 28,40 | 28,59 | 30,80 | 5 | 19.880 |
| 21/2/2022 | 28,31 | 28,30 | +1,95% | 28,30 | 30,00 | 28,47 | 28,21 | 28,30 | 6 | 54.111 |
| 18/2/2022 | 29,00 | 27,76 | -4,34% | 27,76 | 29,00 | 28,10 | 0,00 | 0,00 | 4 | 44.971 |
| 17/2/2022 | 29,02 | 29,02 | -0,27% | 29,02 | 29,02 | 29,02 | 29,00 | 29,55 | 4 | 116.080 |
| 16/2/2022 | 29,02 | 29,10 | +0,17% | 29,02 | 29,20 | 29,07 | 29,02 | 29,10 | 7 | 49.432 |
| 15/2/2022 | 29,58 | 29,05 | +1,93% | 29,00 | 29,78 | 29,39 | 29,02 | 29,05 | 4 | 14.699 |
| 14/2/2022 | 31,99 | 28,50 | -1,72% | 28,08 | 31,99 | 28,64 | 28,50 | 29,58 | 23 | 681.695 |
| 11/2/2022 | 29,60 | 29,00 | -3,01% | 29,00 | 29,60 | 29,26 | 29,01 | 30,70 | 4 | 316.028 |
| 10/2/2022 | 30,46 | 29,90 | -0,76% | 29,90 | 30,46 | 29,94 | 29,89 | 29,90 | 4 | 35.936 |
| 9/2/2022 | 30,50 | 30,13 | +2,24% | 30,13 | 30,50 | 30,46 | 29,90 | 30,50 | 2 | 30.463 |
| 8/2/2022 | 32,00 | 29,47 | -7,91% | 29,47 | 32,00 | 30,12 | 30,05 | 30,47 | 10 | 246.990 |
| 7/2/2022 | 29,90 | 32,00 | +4,51% | 29,34 | 32,99 | 31,09 | 30,47 | 32,74 | 23 | 786.793 |
| 4/2/2022 | 29,95 | 30,62 | +2,24% | 29,95 | 30,68 | 30,58 | 30,62 | 30,68 | 6 | 103.993 |
| 3/2/2022 | 29,96 | 29,95 | -0,03% | 29,95 | 30,00 | 29,95 | 29,95 | 30,68 | 4 | 68.907 |
| 2/2/2022 | 30,50 | 29,96 | -1,77% | 29,96 | 30,50 | 30,04 | 29,96 | 30,68 | 5 | 66.092 |
| 1/2/2022 | 30,87 | 30,50 | -5,57% | 29,95 | 30,87 | 30,42 | 30,50 | 31,50 | 19 | 422.927 |
| 31/1/2022 | 30,30 | 32,30 | +0,94% | 30,30 | 32,38 | 31,02 | 30,30 | 32,30 | 6 | 52.750 |
| 28/1/2022 | 30,00 | 32,00 | +4,68% | 30,00 | 32,00 | 31,41 | 30,30 | 32,00 | 6 | 43.980 |
| 27/1/2022 | 31,43 | 30,57 | -2,86% | 30,57 | 31,43 | 30,62 | 30,10 | 30,57 | 6 | 55.126 |
| 26/1/2022 | 30,30 | 31,47 | +2,31% | 30,30 | 31,47 | 30,63 | 30,66 | 35,00 | 5 | 551.370 |
| 25/1/2022 | 31,50 | 30,76 | +0,42% | 30,11 | 31,50 | 30,81 | 30,75 | 31,50 | 7 | 123.271 |
| 24/1/2022 | 30,47 | 30,63 | +1,59% | 30,10 | 31,00 | 30,32 | 30,11 | 30,99 | 6 | 109.164 |
| 21/1/2022 | 32,10 | 30,15 | -17,40% | 30,01 | 32,10 | 30,71 | 30,10 | 31,50 | 15 | 457.670 |
| 20/1/2022 | 31,49 | 36,50 | +21,26% | 31,49 | 36,50 | 34,11 | 33,10 | 36,50 | 30 | 528.838 |
| 19/1/2022 | 31,30 | 30,10 | -0,07% | 30,10 | 31,33 | 30,76 | 30,10 | 31,33 | 3 | 67.690 |
| 17/1/2022 | 30,76 | 30,12 | -0,95% | 30,09 | 31,00 | 30,51 | 30,00 | 31,33 | 13 | 332.594 |
| 13/1/2022 | 30,40 | 30,41 | +0,03% | 30,40 | 31,33 | 30,79 | 30,41 | 31,00 | 10 | 323.311 |
| 12/1/2022 | 30,40 | 30,40 | +1,00% | 30,04 | 30,40 | 30,22 | 30,40 | 31,40 | 7 | 99.744 |
| 11/1/2022 | 30,37 | 30,10 | -3,93% | 30,01 | 31,42 | 30,38 | 30,10 | 36,67 | 61 | 212.671 |
| 10/1/2022 | 30,41 | 31,33 | +0,87% | 30,41 | 31,33 | 30,57 | 30,00 | 36,67 | 5 | 103.960 |
| 7/1/2022 | 34,00 | 31,06 | -1,40% | 31,04 | 34,00 | 33,25 | 31,05 | 31,99 | 18 | 159.619 |
| 6/1/2022 | 29,01 | 31,50 | -10,21% | 29,01 | 32,80 | 29,99 | 30,00 | 36,67 | 48 | 1.271.976 |
| 5/1/2022 | 35,10 | 35,08 | -0,99% | 35,08 | 36,67 | 35,34 | 29,00 | 36,67 | 8 | 187.336 |
| 4/1/2022 | 35,43 | 35,43 | 0,00% | 35,43 | 35,43 | 35,43 | 35,19 | 39,00 | 1 | 10.629 |
| 3/1/2022 | 35,19 | 35,43 | +0,68% | 35,19 | 35,44 | 35,41 | 35,19 | 36,00 | 11 | 492.309 |
| 23/12/2021 | 35,19 | 35,19 | -4,19% | 35,19 | 35,19 | 35,19 | 35,19 | 35,30 | 1 | 17.595 |
| 22/12/2021 | 35,45 | 36,73 | +4,32% | 35,44 | 36,73 | 35,66 | 29,01 | 39,00 | 4 | 131.963 |
| 21/12/2021 | 35,45 | 35,21 | +0,06% | 35,21 | 36,69 | 35,62 | 35,12 | 39,00 | 5 | 292.128 |
| 20/12/2021 | 35,48 | 35,19 | -0,82% | 35,18 | 36,01 | 35,39 | 35,00 | 38,01 | 6 | 233.594 |
| 17/12/2021 | 35,48 | 35,48 | -0,06% | 35,48 | 35,48 | 35,48 | 35,47 | 36,70 | 3 | 67.412 |
| 16/12/2021 | 35,69 | 35,50 | -3,27% | 35,50 | 35,69 | 35,53 | 35,47 | 35,50 | 5 | 95.956 |
| 15/12/2021 | 35,48 | 36,70 | +3,47% | 35,48 | 36,72 | 36,58 | 35,69 | 36,70 | 3 | 73.176 |
| 14/12/2021 | 35,57 | 35,47 | -3,09% | 35,47 | 35,57 | 35,50 | 35,47 | 35,64 | 2 | 21.302 |
| 13/12/2021 | 35,01 | 36,60 | -0,41% | 35,01 | 36,60 | 35,53 | 35,00 | 35,70 | 4 | 28.431 |
| 10/12/2021 | 40,00 | 36,75 | +10,73% | 36,70 | 40,00 | 38,07 | 35,55 | 36,31 | 8 | 64.731 |
| 9/12/2021 | 33,19 | 33,19 | -7,24% | 33,19 | 33,19 | 33,19 | 33,00 | 33,19 | 3 | 73.018 |
| 8/12/2021 | 35,78 | 35,78 | -3,35% | 35,78 | 35,78 | 35,78 | 35,78 | 36,26 | 1 | 3.578 |
| 7/12/2021 | 35,57 | 37,02 | +2,83% | 35,50 | 40,00 | 36,04 | 35,35 | 39,79 | 11 | 194.620 |
| 6/12/2021 | 36,00 | 36,00 | 0,00% | 36,00 | 36,00 | 36,00 | 36,00 | 37,02 | 3 | 133.200 |
| 3/12/2021 | 35,01 | 36,00 | -1,42% | 35,01 | 36,00 | 35,19 | 35,50 | 36,00 | 3 | 28.156 |
| 2/12/2021 | 35,00 | 36,52 | +2,82% | 35,00 | 36,52 | 35,72 | 35,40 | 36,53 | 9 | 335.825 |
| 1/12/2021 | 35,98 | 35,52 | +0,65% | 35,52 | 35,98 | 35,72 | 35,00 | 35,55 | 4 | 67.876 |
| 30/11/2021 | 35,29 | 35,29 | +0,03% | 35,29 | 35,29 | 35,29 | 35,29 | 36,00 | 1 | 7.058 |
| 29/11/2021 | 35,54 | 35,28 | 0,00% | 35,28 | 40,00 | 36,67 | 35,10 | 40,00 | 26 | 1.954.954 |
| 26/11/2021 | 35,50 | 35,28 | -5,59% | 35,28 | 36,03 | 35,38 | 35,30 | 36,52 | 8 | 194.615 |
| 25/11/2021 | 36,08 | 37,37 | +5,56% | 36,08 | 37,87 | 37,21 | 36,50 | 38,00 | 14 | 1.175.880 |
| 24/11/2021 | 35,40 | 35,40 | 0,00% | 35,40 | 35,40 | 35,40 | 35,40 | 36,58 | 1 | 7.080 |
| 23/11/2021 | 35,59 | 35,40 | -0,90% | 35,40 | 35,59 | 35,49 | 35,40 | 36,53 | 9 | 181.036 |
| 22/11/2021 | 35,72 | 35,72 | +0,96% | 35,72 | 35,72 | 35,72 | 36,00 | 38,67 | 2 | 39.292 |
| 19/11/2021 | 35,40 | 35,38 | -0,34% | 35,38 | 35,40 | 35,38 | 35,38 | 36,01 | 5 | 272.436 |
| 18/11/2021 | 35,51 | 35,50 | -1,11% | 35,50 | 36,20 | 35,57 | 35,38 | 36,48 | 9 | 241.910 |
| 17/11/2021 | 35,86 | 35,90 | +0,11% | 35,86 | 35,90 | 35,87 | 35,90 | 37,14 | 7 | 165.032 |
| 16/11/2021 | 36,00 | 35,86 | -4,70% | 35,86 | 37,14 | 36,80 | 35,86 | 36,69 | 8 | 419.547 |
| 12/11/2021 | 37,63 | 37,63 | +1,65% | 37,63 | 37,63 | 37,63 | 36,36 | 37,64 | 3 | 180.624 |
| 11/11/2021 | 36,17 | 37,02 | +2,24% | 36,16 | 37,02 | 36,48 | 35,50 | 37,00 | 7 | 171.501 |
| 10/11/2021 | 35,78 | 36,21 | +1,49% | 35,78 | 36,21 | 35,78 | 30,00 | 36,21 | 2 | 289.861 |
| 9/11/2021 | 36,28 | 35,68 | -1,65% | 35,68 | 37,37 | 36,96 | 30,00 | 36,37 | 6 | 369.699 |
| 8/11/2021 | 35,85 | 36,28 | -0,03% | 35,85 | 37,01 | 36,36 | 36,28 | 38,50 | 6 | 352.696 |
| 5/11/2021 | 35,90 | 36,29 | +1,62% | 35,86 | 36,44 | 35,93 | 35,55 | 35,92 | 7 | 186.853 |
| 4/11/2021 | 36,72 | 35,71 | -0,92% | 35,71 | 36,75 | 36,31 | 35,71 | 37,50 | 16 | 497.509 |
| 3/11/2021 | 37,17 | 36,04 | -5,16% | 36,04 | 37,84 | 36,97 | 36,04 | 36,98 | 18 | 650.717 |
| 1/11/2021 | 38,00 | 38,00 | -0,52% | 38,00 | 38,00 | 38,00 | 38,01 | 38,20 | 2 | 22.800 |
| 29/10/2021 | 37,99 | 38,20 | -0,86% | 37,99 | 38,20 | 38,16 | 38,20 | 38,75 | 3 | 22.899 |
| 28/10/2021 | 38,53 | 38,53 | -0,18% | 38,00 | 38,53 | 38,49 | 38,55 | 38,75 | 5 | 96.227 |
| 27/10/2021 | 37,99 | 38,60 | +1,21% | 37,99 | 38,60 | 38,27 | 38,60 | 38,89 | 2 | 179.895 |
| 26/10/2021 | 39,53 | 38,14 | -0,86% | 38,14 | 39,90 | 38,45 | 38,05 | 38,60 | 7 | 103.829 |
| 25/10/2021 | 39,90 | 38,47 | -0,34% | 38,47 | 39,90 | 38,84 | 38,00 | 39,42 | 3 | 73.808 |
| 22/10/2021 | 38,59 | 38,60 | +2,17% | 38,59 | 38,60 | 38,59 | 38,58 | 38,60 | 8 | 397.485 |
| 21/10/2021 | 38,74 | 37,78 | -2,48% | 37,78 | 38,74 | 38,55 | 37,78 | 39,56 | 7 | 586.010 |
| 20/10/2021 | 36,76 | 38,74 | -0,03% | 36,76 | 38,74 | 37,89 | 38,73 | 39,60 | 6 | 208.426 |
| 19/10/2021 | 38,75 | 38,75 | -0,05% | 38,75 | 38,75 | 38,75 | 38,73 | 39,83 | 5 | 38.750 |
| 18/10/2021 | 39,82 | 38,77 | -2,71% | 38,74 | 39,82 | 38,86 | 38,75 | 39,83 | 13 | 291.457 |
| 15/10/2021 | 38,75 | 39,85 | +0,96% | 38,74 | 39,97 | 39,60 | 38,80 | 39,85 | 8 | 95.061 |
| 14/10/2021 | 38,88 | 39,47 | -0,10% | 38,88 | 39,47 | 38,93 | 38,80 | 39,47 | 4 | 97.330 |
| 13/10/2021 | 39,51 | 39,51 | -0,20% | 39,51 | 39,51 | 39,51 | 38,75 | 39,96 | 1 | 3.951 |
| 11/10/2021 | 39,85 | 39,59 | +2,22% | 39,59 | 39,85 | 39,68 | 38,75 | 40,00 | 3 | 158.750 |
| 8/10/2021 | 38,73 | 38,73 | -1,20% | 38,73 | 38,73 | 38,73 | 39,00 | 39,98 | 1 | 11.619 |
| 7/10/2021 | 39,20 | 39,20 | -2,00% | 39,20 | 40,25 | 39,46 | 39,20 | 39,50 | 3 | 15.785 |
| 6/10/2021 | 39,50 | 40,00 | +0,03% | 39,49 | 40,00 | 39,87 | 39,00 | 40,00 | 7 | 203.347 |
| 5/10/2021 | 38,90 | 39,99 | +3,17% | 38,90 | 39,99 | 39,46 | 38,90 | 40,00 | 8 | 284.156 |
| 4/10/2021 | 40,00 | 38,76 | +0,03% | 38,76 | 40,00 | 39,41 | 38,75 | 39,97 | 10 | 134.014 |
| 1/10/2021 | 38,75 | 38,75 | -3,10% | 38,75 | 38,75 | 38,75 | 38,73 | 38,75 | 3 | 197.625 |
| 30/9/2021 | 39,30 | 39,99 | +3,25% | 38,75 | 39,99 | 38,89 | 38,75 | 39,90 | 4 | 62.226 |
| 29/9/2021 | 38,83 | 38,73 | -1,17% | 38,73 | 38,83 | 38,76 | 36,60 | 40,00 | 4 | 69.778 |
| 28/9/2021 | 38,78 | 39,19 | -1,53% | 38,78 | 39,99 | 39,48 | 38,78 | 39,90 | 13 | 398.825 |
| 27/9/2021 | 38,79 | 39,80 | +2,05% | 38,78 | 39,80 | 39,30 | 38,78 | 40,00 | 9 | 341.970 |
| 24/9/2021 | 39,00 | 39,00 | -1,17% | 39,00 | 39,47 | 39,35 | 38,82 | 39,00 | 5 | 110.187 |
| 23/9/2021 | 39,98 | 39,46 | +1,73% | 38,99 | 40,00 | 39,58 | 39,46 | 40,00 | 11 | 423.529 |
| 22/9/2021 | 38,79 | 38,79 | -0,03% | 38,79 | 39,80 | 39,52 | 36,60 | 39,09 | 8 | 102.756 |
| 21/9/2021 | 39,27 | 38,80 | +5,95% | 38,80 | 39,27 | 38,84 | 36,61 | 38,80 | 3 | 42.727 |
| 20/9/2021 | 38,80 | 36,62 | -6,10% | 36,62 | 38,80 | 38,13 | 37,06 | 38,79 | 5 | 148.736 |
| 17/9/2021 | 38,60 | 39,00 | +1,04% | 38,40 | 39,00 | 38,47 | 38,21 | 39,00 | 7 | 238.568 |
| 16/9/2021 | 38,60 | 38,60 | -1,28% | 38,60 | 38,80 | 38,63 | 38,31 | 38,60 | 10 | 355.420 |
| 15/9/2021 | 39,96 | 39,10 | +1,56% | 38,00 | 39,96 | 38,07 | 38,52 | 39,10 | 4 | 342.698 |
| 14/9/2021 | 38,70 | 38,50 | -0,90% | 38,33 | 39,00 | 38,68 | 38,01 | 38,80 | 12 | 324.990 |
| 13/9/2021 | 38,33 | 38,85 | +1,49% | 38,33 | 38,85 | 38,71 | 38,75 | 39,20 | 7 | 232.266 |
| 10/9/2021 | 38,33 | 38,28 | +4,76% | 36,61 | 38,80 | 37,93 | 38,28 | 38,80 | 13 | 489.331 |