Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
HUSC11 - FII H UNIMED - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 94,02 | 94,10 | +0,60% | 94,02 | 94,10 | 94,04 | 93,54 | 97,00 | 3 | 47.021 |
| 5/9/2025 | 93,72 | 93,54 | +0,58% | 92,57 | 93,72 | 93,21 | 92,62 | 94,09 | 9 | 139.816 |
| 4/9/2025 | 94,09 | 93,00 | -0,83% | 93,00 | 94,09 | 93,56 | 93,00 | 94,09 | 7 | 93.562 |
| 2/9/2025 | 92,02 | 93,78 | -1,35% | 92,02 | 93,96 | 92,54 | 92,56 | 94,06 | 6 | 148.073 |
| 1/9/2025 | 92,87 | 95,06 | +2,36% | 92,87 | 95,06 | 94,19 | 92,87 | 95,00 | 6 | 188.382 |
| 29/8/2025 | 93,99 | 92,87 | -1,19% | 92,87 | 93,99 | 93,31 | 92,87 | 93,99 | 2 | 46.659 |
| 27/8/2025 | 93,99 | 93,99 | 0,00% | 93,99 | 93,99 | 93,99 | 92,51 | 94,00 | 1 | 9.399 |
| 26/8/2025 | 91,71 | 93,99 | +0,51% | 91,71 | 93,99 | 92,47 | 92,33 | 93,99 | 5 | 83.223 |
| 25/8/2025 | 93,99 | 93,51 | +0,60% | 93,51 | 94,00 | 93,94 | 93,50 | 94,59 | 4 | 93.940 |
| 22/8/2025 | 92,52 | 92,95 | -4,18% | 91,65 | 95,86 | 92,94 | 92,95 | 94,68 | 16 | 994.546 |
| 21/8/2025 | 97,00 | 97,00 | -0,91% | 97,00 | 97,00 | 97,00 | 92,03 | 97,89 | 1 | 29.100 |
| 20/8/2025 | 96,15 | 97,89 | +3,23% | 96,15 | 97,89 | 97,28 | 95,50 | 97,89 | 5 | 223.761 |
| 19/8/2025 | 94,83 | 94,83 | 0,00% | 94,83 | 94,83 | 94,83 | 92,40 | 97,89 | 1 | 9.483 |
| 18/8/2025 | 94,83 | 94,83 | +0,01% | 94,81 | 94,83 | 94,82 | 92,55 | 94,83 | 8 | 246.547 |
| 15/8/2025 | 91,41 | 94,82 | +3,07% | 91,40 | 94,83 | 92,39 | 92,01 | 94,83 | 16 | 2.568.451 |
| 14/8/2025 | 92,11 | 92,00 | -0,49% | 85,00 | 92,11 | 87,97 | 0,00 | 90,50 | 16 | 3.782.817 |
| 13/8/2025 | 92,55 | 92,45 | 0,00% | 92,45 | 92,55 | 92,49 | 91,84 | 93,60 | 7 | 702.963 |
| 12/8/2025 | 92,57 | 92,45 | -0,08% | 92,45 | 92,57 | 92,50 | 92,84 | 93,70 | 7 | 222.004 |
| 11/8/2025 | 92,90 | 92,52 | -2,52% | 92,42 | 93,50 | 92,49 | 92,55 | 94,82 | 6 | 656.707 |
| 8/8/2025 | 94,91 | 94,91 | +0,54% | 94,91 | 94,91 | 94,91 | 92,96 | 94,40 | 1 | 18.982 |
| 5/8/2025 | 93,50 | 94,40 | +1,61% | 93,01 | 94,40 | 93,72 | 93,00 | 97,98 | 5 | 121.841 |
| 4/8/2025 | 92,91 | 92,90 | 0,00% | 92,90 | 92,91 | 92,90 | 92,90 | 94,61 | 2 | 27.871 |
| 1/8/2025 | 92,90 | 92,90 | -0,31% | 92,90 | 92,90 | 92,90 | 92,95 | 94,72 | 1 | 18.580 |
| 30/7/2025 | 96,76 | 93,19 | +0,12% | 93,19 | 96,76 | 93,27 | 93,10 | 96,76 | 9 | 261.168 |
| 29/7/2025 | 94,68 | 93,08 | -1,70% | 93,06 | 94,69 | 93,65 | 93,08 | 97,92 | 11 | 496.376 |
| 28/7/2025 | 94,72 | 94,69 | +1,72% | 94,69 | 94,72 | 94,69 | 93,09 | 97,92 | 3 | 56.817 |
| 25/7/2025 | 93,07 | 93,09 | -3,79% | 93,07 | 94,01 | 93,36 | 93,20 | 97,92 | 6 | 186.724 |
| 24/7/2025 | 97,94 | 96,76 | -1,22% | 96,76 | 97,95 | 97,23 | 96,76 | 97,93 | 3 | 97.233 |
| 23/7/2025 | 94,10 | 97,96 | +4,01% | 94,10 | 97,98 | 96,62 | 93,12 | 97,95 | 10 | 1.343.081 |
| 22/7/2025 | 94,19 | 94,18 | 0,00% | 94,18 | 94,19 | 94,18 | 93,24 | 94,70 | 3 | 37.674 |
| 21/7/2025 | 94,18 | 94,18 | +1,48% | 94,18 | 94,18 | 94,18 | 92,83 | 95,23 | 1 | 9.418 |
| 18/7/2025 | 93,08 | 92,81 | -0,29% | 92,81 | 93,08 | 92,93 | 92,80 | 97,49 | 3 | 65.054 |
| 17/7/2025 | 94,98 | 93,08 | -1,99% | 93,08 | 94,98 | 93,40 | 93,08 | 94,97 | 6 | 177.465 |
| 16/7/2025 | 94,97 | 94,97 | -0,01% | 94,96 | 94,97 | 94,96 | 93,80 | 94,97 | 4 | 104.466 |
| 15/7/2025 | 93,05 | 94,98 | +2,13% | 93,05 | 94,98 | 94,91 | 93,04 | 94,95 | 7 | 322.727 |
| 14/7/2025 | 95,00 | 93,00 | -2,09% | 92,81 | 95,00 | 93,71 | 93,00 | 94,87 | 11 | 477.927 |
| 11/7/2025 | 94,98 | 94,99 | -0,01% | 94,98 | 94,99 | 94,98 | 92,80 | 95,00 | 4 | 85.484 |
| 10/7/2025 | 95,43 | 95,00 | -0,47% | 92,79 | 95,43 | 93,27 | 93,01 | 95,00 | 13 | 811.496 |
| 9/7/2025 | 95,45 | 95,45 | -0,01% | 95,45 | 95,45 | 95,45 | 94,00 | 97,98 | 1 | 28.635 |
| 8/7/2025 | 95,46 | 95,46 | +0,01% | 95,46 | 95,46 | 95,46 | 93,22 | 97,94 | 1 | 9.546 |
| 7/7/2025 | 93,10 | 95,45 | +2,84% | 93,10 | 95,45 | 95,17 | 93,20 | 98,51 | 6 | 85.654 |
| 3/7/2025 | 92,81 | 92,81 | -2,76% | 92,81 | 92,81 | 92,81 | 93,01 | 99,98 | 1 | 9.281 |
| 2/7/2025 | 92,80 | 95,44 | +2,89% | 92,80 | 95,44 | 94,12 | 92,80 | 104,99 | 2 | 18.824 |
| 1/7/2025 | 92,74 | 92,76 | -1,32% | 92,74 | 92,77 | 92,75 | 92,80 | 110,99 | 9 | 166.963 |
| 30/6/2025 | 93,99 | 94,00 | +1,06% | 93,99 | 94,00 | 93,99 | 93,54 | 94,00 | 11 | 610.996 |
| 27/6/2025 | 94,00 | 93,01 | -1,05% | 93,01 | 94,00 | 93,42 | 93,00 | 93,99 | 15 | 1.335.924 |
| 26/6/2025 | 94,00 | 94,00 | -0,14% | 94,00 | 94,00 | 94,00 | 93,98 | 94,00 | 7 | 432.400 |
| 24/6/2025 | 96,03 | 94,13 | -1,97% | 94,10 | 96,03 | 94,20 | 93,06 | 99,97 | 6 | 405.063 |
| 23/6/2025 | 94,11 | 96,02 | +1,07% | 94,11 | 103,99 | 96,61 | 94,10 | 102,99 | 8 | 106.271 |
| 20/6/2025 | 102,75 | 95,00 | +1,04% | 94,13 | 102,75 | 97,44 | 94,13 | 109,53 | 5 | 58.464 |
| 18/6/2025 | 104,99 | 94,02 | -4,55% | 94,02 | 112,00 | 99,95 | 94,10 | 98,49 | 40 | 2.478.967 |
| 17/6/2025 | 99,00 | 98,50 | +0,51% | 92,87 | 99,00 | 97,89 | 98,50 | 100,00 | 13 | 939.833 |
| 16/6/2025 | 94,00 | 98,00 | +4,20% | 93,49 | 98,00 | 96,54 | 92,11 | 98,00 | 17 | 2.587.444 |
| 13/6/2025 | 93,74 | 94,05 | +0,53% | 93,74 | 94,05 | 93,91 | 93,82 | 94,05 | 10 | 807.655 |
| 12/6/2025 | 92,96 | 93,55 | -0,43% | 90,00 | 93,71 | 92,67 | 90,00 | 93,81 | 9 | 148.278 |
| 11/6/2025 | 93,95 | 93,95 | +0,85% | 93,95 | 93,96 | 93,95 | 93,53 | 93,82 | 5 | 178.506 |
| 10/6/2025 | 93,90 | 93,16 | +0,04% | 93,16 | 93,90 | 93,34 | 93,12 | 93,95 | 4 | 112.019 |
| 9/6/2025 | 94,05 | 93,12 | -0,99% | 93,12 | 94,05 | 93,94 | 93,16 | 93,96 | 12 | 1.014.649 |
| 6/6/2025 | 94,05 | 94,05 | 0,00% | 94,04 | 94,05 | 94,04 | 93,80 | 94,05 | 3 | 28.214 |
| 5/6/2025 | 93,51 | 94,05 | +0,57% | 93,51 | 94,05 | 93,92 | 93,80 | 94,05 | 5 | 281.772 |
| 4/6/2025 | 94,55 | 93,52 | -1,09% | 93,52 | 94,55 | 94,15 | 93,51 | 93,90 | 3 | 37.662 |
| 3/6/2025 | 94,79 | 94,55 | -0,24% | 94,06 | 94,79 | 94,54 | 93,52 | 95,20 | 5 | 104.004 |
| 2/6/2025 | 94,00 | 94,78 | +0,72% | 93,13 | 95,66 | 94,00 | 93,41 | 94,78 | 11 | 206.806 |
| 30/5/2025 | 95,86 | 94,10 | -0,25% | 94,02 | 95,86 | 94,58 | 94,10 | 95,64 | 11 | 321.595 |
| 29/5/2025 | 94,52 | 94,34 | -3,73% | 94,08 | 97,99 | 94,48 | 94,09 | 95,86 | 23 | 1.294.483 |
| 28/5/2025 | 95,35 | 98,00 | +2,78% | 95,35 | 98,00 | 97,26 | 97,00 | 98,00 | 13 | 389.056 |
| 27/5/2025 | 94,50 | 95,35 | 0,00% | 94,50 | 95,35 | 94,69 | 94,51 | 95,93 | 4 | 160.987 |
| 26/5/2025 | 95,13 | 95,35 | +1,24% | 95,13 | 95,36 | 95,32 | 94,51 | 95,39 | 4 | 76.261 |
| 22/5/2025 | 96,36 | 94,18 | -2,26% | 94,18 | 96,37 | 94,69 | 94,18 | 95,32 | 13 | 350.362 |
| 21/5/2025 | 96,36 | 96,36 | +1,43% | 94,30 | 96,36 | 95,19 | 94,19 | 96,37 | 19 | 552.147 |
| 20/5/2025 | 95,00 | 95,00 | +0,11% | 94,86 | 96,07 | 94,99 | 94,54 | 96,08 | 9 | 1.415.389 |
| 19/5/2025 | 95,80 | 94,90 | 0,00% | 94,90 | 95,80 | 94,97 | 94,90 | 96,37 | 3 | 113.971 |
| 16/5/2025 | 96,40 | 94,90 | 0,00% | 94,90 | 96,40 | 95,05 | 94,91 | 95,80 | 7 | 1.036.103 |
| 15/5/2025 | 97,90 | 94,90 | 0,00% | 94,90 | 97,90 | 95,78 | 94,91 | 97,98 | 5 | 344.825 |
| 14/5/2025 | 94,83 | 94,90 | -0,40% | 94,83 | 95,28 | 94,93 | 94,95 | 95,28 | 6 | 360.761 |
| 13/5/2025 | 93,74 | 95,28 | +1,64% | 93,74 | 95,28 | 94,59 | 94,50 | 95,28 | 4 | 47.299 |
| 12/5/2025 | 94,20 | 93,74 | -0,29% | 93,74 | 95,39 | 94,01 | 93,52 | 93,74 | 15 | 686.278 |
| 9/5/2025 | 95,82 | 94,01 | -1,94% | 94,01 | 95,83 | 95,26 | 94,19 | 95,82 | 6 | 295.310 |
| 8/5/2025 | 95,64 | 95,87 | +0,83% | 95,64 | 95,89 | 95,76 | 94,58 | 96,10 | 5 | 105.340 |
| 7/5/2025 | 95,09 | 95,08 | +2,05% | 95,08 | 95,09 | 95,08 | 95,08 | 95,09 | 2 | 28.525 |
| 6/5/2025 | 95,20 | 93,17 | -2,13% | 93,17 | 95,20 | 93,54 | 93,52 | 95,09 | 4 | 664.151 |
| 5/5/2025 | 95,20 | 95,20 | +0,21% | 95,20 | 95,20 | 95,20 | 95,25 | 97,98 | 3 | 476.000 |
| 28/4/2025 | 97,15 | 95,00 | -2,21% | 95,00 | 97,15 | 95,85 | 95,00 | 96,88 | 8 | 297.150 |
| 25/4/2025 | 97,16 | 97,15 | -0,86% | 97,15 | 97,16 | 97,15 | 96,08 | 98,00 | 5 | 106.866 |
| 24/4/2025 | 97,15 | 97,99 | +0,86% | 97,15 | 97,99 | 97,75 | 97,18 | 98,00 | 4 | 136.850 |
| 23/4/2025 | 96,93 | 97,15 | +0,23% | 95,51 | 98,00 | 97,03 | 95,52 | 97,44 | 28 | 11.207.446 |
| 22/4/2025 | 96,92 | 96,93 | 0,00% | 96,92 | 96,93 | 96,92 | 96,31 | 96,93 | 6 | 174.469 |
| 17/4/2025 | 95,75 | 96,93 | -1,03% | 95,52 | 96,93 | 95,70 | 94,14 | 96,94 | 17 | 736.906 |
| 16/4/2025 | 97,91 | 97,94 | +0,03% | 97,00 | 97,94 | 97,05 | 95,79 | 97,95 | 4 | 514.376 |
| 15/4/2025 | 97,91 | 97,91 | -0,04% | 97,91 | 97,91 | 97,91 | 95,76 | 97,91 | 1 | 9.791 |
| 14/4/2025 | 97,95 | 97,95 | 0,00% | 97,94 | 97,95 | 97,94 | 95,43 | 97,95 | 4 | 127.333 |
| 11/4/2025 | 97,91 | 97,95 | +0,99% | 96,99 | 97,95 | 97,69 | 95,36 | 97,95 | 7 | 117.233 |
| 10/4/2025 | 97,89 | 96,99 | -1,03% | 96,99 | 97,97 | 97,70 | 95,33 | 97,00 | 6 | 87.936 |
| 8/4/2025 | 94,93 | 98,00 | +3,23% | 94,93 | 98,00 | 97,70 | 94,94 | 97,91 | 7 | 1.963.783 |
| 7/4/2025 | 94,93 | 94,93 | +0,01% | 94,93 | 94,93 | 94,93 | 94,32 | 96,18 | 1 | 18.986 |
| 4/4/2025 | 95,19 | 94,92 | -0,28% | 94,92 | 96,30 | 95,44 | 95,23 | 97,26 | 5 | 114.531 |
| 3/4/2025 | 95,66 | 95,19 | -0,49% | 95,19 | 95,67 | 95,44 | 94,71 | 95,19 | 4 | 133.617 |
| 2/4/2025 | 97,99 | 95,66 | -2,39% | 95,66 | 97,99 | 95,95 | 95,19 | 97,99 | 5 | 76.761 |
| 1/4/2025 | 95,56 | 98,00 | +0,75% | 95,56 | 100,00 | 98,01 | 94,69 | 112,00 | 7 | 166.622 |
| 31/3/2025 | 95,58 | 97,27 | +1,77% | 95,58 | 97,27 | 96,06 | 96,24 | 97,59 | 5 | 134.488 |
| 28/3/2025 | 96,32 | 95,58 | -2,46% | 95,58 | 98,00 | 97,03 | 95,58 | 97,99 | 30 | 2.280.271 |
| 27/3/2025 | 98,00 | 97,99 | -0,01% | 97,99 | 98,00 | 97,99 | 96,33 | 98,00 | 7 | 117.599 |
| 26/3/2025 | 98,00 | 98,00 | +0,86% | 97,99 | 98,00 | 97,99 | 97,17 | 98,00 | 3 | 215.598 |
| 25/3/2025 | 97,96 | 97,16 | +1,65% | 97,16 | 97,99 | 97,91 | 97,15 | 98,00 | 7 | 117.496 |
| 24/3/2025 | 98,00 | 95,58 | -2,47% | 95,58 | 98,00 | 97,40 | 95,60 | 97,99 | 11 | 594.184 |
| 21/3/2025 | 98,00 | 98,00 | 0,00% | 98,00 | 98,00 | 98,00 | 96,49 | 98,00 | 7 | 578.200 |
| 20/3/2025 | 96,47 | 98,00 | 0,00% | 96,47 | 98,00 | 97,96 | 97,99 | 98,00 | 12 | 5.074.715 |
| 19/3/2025 | 98,00 | 98,00 | -1,80% | 98,00 | 98,00 | 98,00 | 95,72 | 98,00 | 12 | 774.200 |
| 18/3/2025 | 99,19 | 99,80 | +2,15% | 99,19 | 99,80 | 99,76 | 96,59 | 105,00 | 11 | 588.637 |
| 14/3/2025 | 97,50 | 97,70 | +2,65% | 97,50 | 97,70 | 97,57 | 97,70 | 99,20 | 4 | 282.972 |
| 13/3/2025 | 99,19 | 95,18 | +1,07% | 95,18 | 99,19 | 98,91 | 95,15 | 99,20 | 5 | 148.372 |
| 12/3/2025 | 94,08 | 94,17 | -1,35% | 94,08 | 98,95 | 96,22 | 94,19 | 99,20 | 12 | 298.300 |
| 10/3/2025 | 95,46 | 95,46 | +0,06% | 95,45 | 95,46 | 95,45 | 94,09 | 95,46 | 4 | 315.016 |
| 7/3/2025 | 99,00 | 95,40 | -2,11% | 95,40 | 99,00 | 95,76 | 95,40 | 95,46 | 12 | 296.862 |
| 6/3/2025 | 92,09 | 97,46 | +5,80% | 92,09 | 97,47 | 96,35 | 95,46 | 99,00 | 13 | 395.059 |
| 5/3/2025 | 97,94 | 92,12 | -5,97% | 92,12 | 97,95 | 93,05 | 92,11 | 92,12 | 9 | 232.643 |
| 28/2/2025 | 97,69 | 97,97 | +3,65% | 96,20 | 97,97 | 97,58 | 92,79 | 97,97 | 8 | 117.105 |
| 26/2/2025 | 94,52 | 94,52 | 0,00% | 94,52 | 94,52 | 94,52 | 92,09 | 97,70 | 3 | 28.356 |
| 25/2/2025 | 94,52 | 94,52 | -0,61% | 94,52 | 94,52 | 94,52 | 92,01 | 94,52 | 3 | 274.108 |
| 24/2/2025 | 95,10 | 95,10 | +0,01% | 95,09 | 95,10 | 95,09 | 95,09 | 95,10 | 5 | 104.605 |
| 21/2/2025 | 92,70 | 95,09 | +2,79% | 91,00 | 95,10 | 91,99 | 91,39 | 95,10 | 18 | 938.374 |
| 20/2/2025 | 93,50 | 92,51 | -0,06% | 91,01 | 97,99 | 94,69 | 91,01 | 97,69 | 10 | 265.139 |
| 19/2/2025 | 98,95 | 92,57 | +2,29% | 92,57 | 98,95 | 93,29 | 91,00 | 97,07 | 4 | 93.294 |
| 18/2/2025 | 96,99 | 90,50 | -8,59% | 90,50 | 96,99 | 90,66 | 90,50 | 96,99 | 5 | 698.151 |
| 17/2/2025 | 93,04 | 99,00 | +7,43% | 93,03 | 99,00 | 93,30 | 90,86 | 99,00 | 6 | 205.278 |
| 14/2/2025 | 92,14 | 92,15 | -0,15% | 92,14 | 92,15 | 92,14 | 90,80 | 93,04 | 4 | 119.792 |
| 13/2/2025 | 92,29 | 92,29 | +1,66% | 92,29 | 92,29 | 92,29 | 90,66 | 93,82 | 1 | 9.229 |
| 12/2/2025 | 90,79 | 90,78 | -2,33% | 90,78 | 90,79 | 90,78 | 91,12 | 93,83 | 3 | 45.393 |
| 11/2/2025 | 90,40 | 92,95 | +0,99% | 90,40 | 92,95 | 90,76 | 90,44 | 94,90 | 2 | 63.535 |
| 10/2/2025 | 92,30 | 92,04 | -0,28% | 90,13 | 92,30 | 91,34 | 90,14 | 94,90 | 9 | 146.158 |
| 7/2/2025 | 92,30 | 92,30 | 0,00% | 92,30 | 92,30 | 92,30 | 93,00 | 98,99 | 1 | 9.230 |
| 6/2/2025 | 93,00 | 92,30 | +2,42% | 90,41 | 93,00 | 91,59 | 92,30 | 98,99 | 6 | 64.113 |
| 5/2/2025 | 90,12 | 90,12 | -0,98% | 90,12 | 90,12 | 90,12 | 90,39 | 99,99 | 1 | 9.012 |
| 31/1/2025 | 94,11 | 91,01 | -0,73% | 91,01 | 94,13 | 92,12 | 91,00 | 94,13 | 12 | 322.445 |
| 30/1/2025 | 94,13 | 91,68 | -2,60% | 91,66 | 94,13 | 92,16 | 91,67 | 94,13 | 4 | 46.081 |
| 29/1/2025 | 94,13 | 94,13 | -0,01% | 94,13 | 94,13 | 94,13 | 91,66 | 94,13 | 1 | 9.413 |
| 28/1/2025 | 94,13 | 94,14 | -1,36% | 92,00 | 94,14 | 94,01 | 91,66 | 94,14 | 6 | 169.233 |
| 27/1/2025 | 93,01 | 95,44 | -0,01% | 88,36 | 95,44 | 91,62 | 92,04 | 95,46 | 22 | 1.575.871 |
| 24/1/2025 | 95,45 | 95,45 | -0,01% | 95,45 | 95,45 | 95,45 | 92,48 | 95,46 | 1 | 9.545 |
| 23/1/2025 | 91,54 | 95,46 | +4,65% | 91,52 | 95,46 | 94,59 | 91,53 | 95,46 | 9 | 387.839 |
| 22/1/2025 | 91,17 | 91,22 | +0,07% | 91,17 | 91,24 | 91,22 | 91,22 | 98,81 | 5 | 109.467 |
| 21/1/2025 | 93,02 | 91,16 | -5,46% | 91,16 | 93,50 | 92,23 | 91,16 | 96,41 | 21 | 1.973.920 |
| 20/1/2025 | 96,42 | 96,42 | -1,61% | 95,03 | 96,42 | 95,99 | 95,03 | 99,00 | 13 | 451.185 |
| 17/1/2025 | 98,00 | 98,00 | +1,03% | 97,99 | 98,00 | 97,77 | 96,42 | 98,00 | 6 | 68.441 |
| 16/1/2025 | 99,00 | 97,00 | -2,02% | 94,20 | 99,00 | 96,03 | 96,42 | 98,64 | 17 | 969.918 |
| 15/1/2025 | 99,97 | 99,00 | -0,96% | 99,00 | 99,97 | 99,25 | 94,21 | 99,00 | 5 | 188.585 |
| 14/1/2025 | 99,96 | 99,96 | +0,36% | 99,96 | 99,96 | 99,96 | 99,95 | 99,97 | 2 | 49.980 |
| 13/1/2025 | 99,95 | 99,60 | +0,65% | 99,60 | 99,97 | 99,77 | 98,91 | 99,97 | 6 | 59.867 |
| 10/1/2025 | 98,96 | 98,96 | +4,17% | 98,96 | 98,96 | 98,96 | 95,01 | 98,97 | 1 | 49.480 |
| 7/1/2025 | 96,42 | 95,00 | -0,48% | 95,00 | 96,62 | 96,46 | 92,15 | 98,96 | 5 | 135.047 |
| 6/1/2025 | 95,68 | 95,46 | -3,07% | 95,46 | 95,70 | 95,63 | 95,46 | 98,47 | 3 | 86.070 |
| 3/1/2025 | 92,03 | 98,48 | +7,78% | 92,03 | 98,49 | 95,26 | 95,00 | 98,43 | 7 | 228.647 |
| 2/1/2025 | 90,00 | 91,37 | +1,41% | 90,00 | 91,37 | 90,47 | 91,50 | 98,99 | 11 | 1.999.537 |
| 30/12/2024 | 92,77 | 90,10 | -6,13% | 88,99 | 93,95 | 90,28 | 90,10 | 95,99 | 52 | 4.116.798 |
| 27/12/2024 | 93,12 | 95,98 | +3,07% | 90,18 | 95,98 | 92,81 | 90,19 | 95,99 | 26 | 1.150.964 |
| 26/12/2024 | 95,64 | 93,12 | -2,63% | 93,12 | 96,00 | 95,03 | 93,09 | 96,00 | 19 | 560.686 |
| 23/12/2024 | 95,64 | 95,64 | -0,38% | 95,64 | 95,64 | 95,64 | 93,07 | 95,64 | 2 | 86.076 |
| 20/12/2024 | 92,60 | 96,00 | +2,02% | 92,60 | 96,35 | 93,23 | 93,00 | 96,00 | 7 | 372.920 |
| 19/12/2024 | 93,90 | 94,10 | -3,98% | 93,90 | 96,00 | 95,85 | 94,05 | 96,00 | 7 | 1.667.920 |
| 18/12/2024 | 98,00 | 98,00 | -0,65% | 97,99 | 98,00 | 97,99 | 96,00 | 97,99 | 6 | 225.395 |
| 17/12/2024 | 98,64 | 98,64 | -0,03% | 98,63 | 98,64 | 98,63 | 93,91 | 98,64 | 4 | 108.496 |
| 16/12/2024 | 98,67 | 98,67 | 0,00% | 98,67 | 98,67 | 98,67 | 92,67 | 98,65 | 2 | 19.734 |
| 13/12/2024 | 98,67 | 98,67 | 0,00% | 92,06 | 98,67 | 98,48 | 98,66 | 98,67 | 13 | 846.992 |
| 12/12/2024 | 91,45 | 98,67 | +7,90% | 91,45 | 98,67 | 95,96 | 92,05 | 102,50 | 9 | 527.802 |
| 11/12/2024 | 95,26 | 91,45 | -4,00% | 91,44 | 95,31 | 94,08 | 92,00 | 96,77 | 21 | 1.712.370 |
| 10/12/2024 | 102,11 | 95,26 | -5,88% | 95,26 | 102,12 | 98,68 | 96,22 | 103,00 | 5 | 78.951 |
| 6/12/2024 | 95,00 | 101,21 | +3,81% | 90,18 | 101,21 | 93,33 | 90,40 | 103,00 | 34 | 2.771.949 |
| 5/12/2024 | 95,67 | 97,50 | -5,31% | 95,00 | 97,50 | 95,27 | 95,01 | 97,50 | 16 | 3.763.420 |
| 4/12/2024 | 103,00 | 102,97 | -0,01% | 102,97 | 103,00 | 102,97 | 100,00 | 102,97 | 5 | 329.519 |
| 3/12/2024 | 102,98 | 102,98 | -0,45% | 102,98 | 102,98 | 102,98 | 100,00 | 102,98 | 3 | 205.960 |
| 2/12/2024 | 95,05 | 103,45 | -2,39% | 95,05 | 103,45 | 101,38 | 98,02 | 105,00 | 6 | 91.248 |
| 29/11/2024 | 105,98 | 105,98 | 0,00% | 99,31 | 105,98 | 103,61 | 99,85 | 105,99 | 12 | 435.186 |
| 26/11/2024 | 105,99 | 105,98 | -0,01% | 105,98 | 106,00 | 105,99 | 97,21 | 106,00 | 6 | 233.180 |
| 22/11/2024 | 105,98 | 105,99 | +2,62% | 105,98 | 105,99 | 105,98 | 97,16 | 105,99 | 3 | 127.178 |
| 21/11/2024 | 97,01 | 103,28 | +6,47% | 97,01 | 103,28 | 102,64 | 97,16 | 103,28 | 4 | 441.363 |
| 19/11/2024 | 100,00 | 97,00 | -3,73% | 95,07 | 100,00 | 97,36 | 97,01 | 103,28 | 18 | 856.853 |
| 18/11/2024 | 102,95 | 100,76 | -2,23% | 100,76 | 102,98 | 101,88 | 100,78 | 103,61 | 6 | 132.451 |
| 14/11/2024 | 103,48 | 103,06 | -0,65% | 101,94 | 103,48 | 102,03 | 102,97 | 105,00 | 6 | 663.240 |
| 13/11/2024 | 103,73 | 103,73 | +0,79% | 103,73 | 103,73 | 103,73 | 101,96 | 104,97 | 1 | 10.373 |
| 12/11/2024 | 102,92 | 102,92 | +1,00% | 102,92 | 102,92 | 102,92 | 100,50 | 101,68 | 1 | 20.584 |
| 11/11/2024 | 101,94 | 101,90 | -0,03% | 101,90 | 101,94 | 101,90 | 101,89 | 101,94 | 3 | 91.714 |
| 8/11/2024 | 101,93 | 101,93 | +1,94% | 101,93 | 101,94 | 101,93 | 100,05 | 101,94 | 4 | 50.966 |
| 7/11/2024 | 105,00 | 99,99 | -4,76% | 99,99 | 105,00 | 100,32 | 99,99 | 101,94 | 25 | 1.906.084 |
| 6/11/2024 | 104,99 | 104,99 | -0,01% | 104,99 | 104,99 | 104,99 | 104,98 | 107,27 | 1 | 10.499 |
| 5/11/2024 | 106,05 | 105,00 | 0,00% | 105,00 | 107,67 | 105,44 | 104,98 | 105,00 | 12 | 906.867 |
| 4/11/2024 | 107,02 | 105,00 | -3,67% | 104,59 | 107,82 | 105,30 | 105,90 | 108,99 | 15 | 1.221.594 |
| 1/11/2024 | 108,11 | 109,00 | +0,01% | 108,11 | 109,00 | 108,73 | 107,02 | 109,00 | 7 | 173.973 |
| 31/10/2024 | 108,99 | 108,99 | -0,30% | 108,99 | 108,99 | 108,99 | 107,76 | 109,00 | 1 | 32.697 |
| 29/10/2024 | 109,32 | 109,32 | -0,01% | 109,32 | 109,32 | 109,32 | 107,70 | 109,39 | 1 | 10.932 |
| 25/10/2024 | 109,99 | 109,33 | +0,97% | 109,30 | 109,99 | 109,48 | 109,30 | 109,39 | 4 | 43.795 |
| 23/10/2024 | 107,21 | 108,28 | +0,08% | 107,00 | 108,28 | 107,10 | 108,28 | 109,99 | 7 | 481.954 |
| 22/10/2024 | 108,22 | 108,19 | 0,00% | 108,19 | 108,22 | 108,19 | 108,19 | 112,24 | 5 | 173.109 |
| 21/10/2024 | 109,33 | 108,19 | -2,04% | 108,19 | 109,33 | 108,61 | 108,19 | 112,25 | 4 | 206.361 |
| 18/10/2024 | 112,49 | 110,44 | -0,32% | 110,44 | 112,89 | 112,24 | 110,43 | 112,90 | 4 | 56.120 |
| 17/10/2024 | 108,80 | 110,79 | +2,49% | 108,80 | 110,79 | 109,75 | 108,81 | 110,80 | 4 | 98.780 |
| 16/10/2024 | 112,98 | 108,10 | -0,05% | 108,10 | 112,98 | 108,73 | 108,19 | 112,49 | 17 | 358.827 |
| 15/10/2024 | 119,90 | 108,15 | -0,79% | 107,15 | 119,90 | 108,94 | 108,15 | 112,99 | 25 | 893.382 |
| 14/10/2024 | 109,00 | 109,01 | 0,00% | 109,00 | 109,01 | 109,00 | 107,15 | 119,91 | 2 | 76.306 |
| 11/10/2024 | 109,00 | 109,01 | +0,85% | 109,00 | 109,01 | 109,00 | 107,15 | 118,88 | 9 | 196.214 |
| 10/10/2024 | 120,45 | 108,09 | -13,45% | 108,09 | 120,45 | 119,34 | 108,09 | 119,99 | 8 | 751.869 |
| 9/10/2024 | 107,10 | 124,89 | +16,61% | 107,10 | 125,94 | 118,04 | 107,00 | 120,48 | 15 | 1.605.403 |
| 8/10/2024 | 108,00 | 107,10 | -0,84% | 107,10 | 108,30 | 108,21 | 107,00 | 111,89 | 6 | 281.371 |
| 7/10/2024 | 107,66 | 108,01 | +1,09% | 107,00 | 108,30 | 107,93 | 108,01 | 108,30 | 6 | 323.812 |
| 4/10/2024 | 107,03 | 106,85 | -2,24% | 106,84 | 107,03 | 106,89 | 107,00 | 108,64 | 11 | 641.361 |
| 3/10/2024 | 107,02 | 109,30 | +2,13% | 107,02 | 109,30 | 107,45 | 107,03 | 109,31 | 9 | 386.853 |
| 2/10/2024 | 108,92 | 107,02 | 0,00% | 107,02 | 108,92 | 107,58 | 107,02 | 107,91 | 9 | 623.996 |
| 1/10/2024 | 107,49 | 107,02 | -1,27% | 107,02 | 107,49 | 107,35 | 107,88 | 109,53 | 6 | 601.197 |
| 30/9/2024 | 110,20 | 108,40 | +0,37% | 108,40 | 110,20 | 109,10 | 108,05 | 108,88 | 6 | 185.473 |
| 26/9/2024 | 110,99 | 108,00 | -2,70% | 108,00 | 110,99 | 108,16 | 107,95 | 110,21 | 18 | 1.492.703 |
| 25/9/2024 | 108,54 | 111,00 | -0,72% | 108,54 | 111,00 | 109,77 | 108,56 | 110,97 | 2 | 21.954 |
| 24/9/2024 | 111,79 | 111,80 | -0,17% | 111,79 | 111,80 | 111,79 | 108,54 | 111,80 | 3 | 55.899 |
| 23/9/2024 | 108,45 | 111,99 | +3,84% | 108,45 | 112,05 | 109,54 | 108,53 | 111,88 | 9 | 514.859 |
| 20/9/2024 | 107,85 | 107,85 | -0,14% | 107,85 | 107,85 | 107,85 | 108,45 | 111,49 | 1 | 10.785 |
| 19/9/2024 | 108,00 | 108,00 | -3,34% | 108,00 | 108,00 | 108,00 | 109,29 | 111,50 | 1 | 10.800 |
| 18/9/2024 | 111,72 | 111,73 | -0,01% | 111,72 | 111,73 | 111,72 | 107,87 | 111,69 | 3 | 33.518 |
| 17/9/2024 | 111,74 | 111,74 | -0,04% | 111,74 | 111,74 | 111,74 | 107,85 | 111,74 | 3 | 78.218 |
| 16/9/2024 | 109,09 | 111,79 | +2,48% | 109,09 | 111,89 | 111,27 | 107,83 | 111,75 | 7 | 211.421 |
| 13/9/2024 | 109,75 | 109,09 | +1,35% | 109,09 | 109,75 | 109,42 | 107,71 | 109,39 | 2 | 21.884 |
| 12/9/2024 | 107,64 | 107,64 | +0,07% | 107,64 | 107,66 | 107,69 | 107,64 | 109,28 | 6 | 355.395 |
| 11/9/2024 | 108,00 | 107,56 | -2,62% | 107,55 | 108,00 | 107,78 | 107,63 | 109,64 | 5 | 226.346 |
| 9/9/2024 | 108,00 | 110,45 | +2,83% | 108,00 | 110,45 | 109,87 | 108,00 | 111,89 | 4 | 98.891 |
| 6/9/2024 | 110,95 | 107,41 | -3,19% | 107,41 | 110,95 | 110,62 | 108,82 | 109,56 | 4 | 121.691 |
| 5/9/2024 | 111,00 | 110,95 | +3,10% | 109,99 | 111,00 | 110,24 | 110,00 | 110,94 | 6 | 132.288 |
| 3/9/2024 | 107,61 | 107,61 | -3,05% | 107,61 | 107,61 | 107,61 | 107,51 | 107,61 | 7 | 505.767 |
| 2/9/2024 | 111,94 | 110,99 | 0,00% | 110,99 | 111,94 | 111,30 | 107,61 | 111,90 | 3 | 166.961 |
| 30/8/2024 | 111,00 | 110,99 | 0,00% | 110,99 | 111,00 | 110,99 | 107,97 | 110,98 | 2 | 44.397 |
| 29/8/2024 | 110,99 | 110,99 | +1,76% | 110,99 | 110,99 | 110,99 | 109,07 | 111,00 | 1 | 55.495 |
| 28/8/2024 | 108,90 | 109,07 | +0,06% | 108,81 | 109,08 | 109,00 | 108,02 | 109,07 | 8 | 109.005 |
| 27/8/2024 | 109,24 | 109,01 | +1,31% | 109,01 | 109,24 | 109,16 | 108,00 | 111,51 | 3 | 54.582 |
| 26/8/2024 | 107,61 | 107,60 | 0,00% | 107,60 | 107,61 | 107,60 | 107,60 | 111,15 | 4 | 64.563 |
| 23/8/2024 | 108,80 | 107,60 | -1,10% | 107,60 | 108,81 | 107,94 | 108,89 | 110,89 | 22 | 1.273.726 |
| 22/8/2024 | 109,91 | 108,80 | -1,54% | 108,80 | 109,91 | 109,24 | 108,79 | 108,80 | 21 | 1.245.356 |
| 21/8/2024 | 111,02 | 110,50 | -1,34% | 110,50 | 111,02 | 110,74 | 110,49 | 110,50 | 13 | 830.557 |
| 20/8/2024 | 112,70 | 112,00 | -1,27% | 112,00 | 112,70 | 112,05 | 111,88 | 112,00 | 9 | 1.019.738 |
| 15/8/2024 | 113,44 | 113,44 | 0,00% | 112,00 | 113,45 | 113,19 | 112,30 | 113,45 | 7 | 328.271 |
| 14/8/2024 | 113,44 | 113,44 | -0,02% | 113,44 | 113,44 | 113,44 | 113,44 | 113,45 | 2 | 22.688 |
| 13/8/2024 | 113,47 | 113,46 | -0,02% | 113,46 | 113,47 | 113,46 | 109,01 | 113,47 | 2 | 22.693 |
| 12/8/2024 | 113,48 | 113,48 | -0,01% | 113,48 | 113,48 | 113,48 | 108,80 | 113,48 | 2 | 22.696 |
| 8/8/2024 | 113,49 | 113,49 | +0,16% | 113,49 | 113,49 | 113,49 | 108,58 | 113,48 | 1 | 11.349 |
| 7/8/2024 | 111,97 | 113,31 | +1,21% | 111,97 | 113,31 | 112,64 | 108,56 | 113,50 | 3 | 67.584 |
| 6/8/2024 | 107,15 | 111,96 | +2,89% | 107,15 | 112,05 | 110,96 | 109,01 | 111,97 | 8 | 88.771 |
| 5/8/2024 | 107,70 | 108,81 | -0,99% | 107,70 | 108,81 | 108,25 | 108,81 | 114,99 | 3 | 43.302 |
| 2/8/2024 | 109,98 | 109,90 | +2,68% | 109,87 | 109,98 | 109,91 | 109,90 | 114,99 | 7 | 208.840 |
| 1/8/2024 | 107,03 | 107,03 | -2,63% | 107,03 | 107,03 | 107,03 | 107,05 | 111,17 | 5 | 224.763 |
| 31/7/2024 | 109,77 | 109,92 | -1,84% | 109,77 | 109,92 | 109,82 | 110,52 | 112,49 | 2 | 32.946 |
| 30/7/2024 | 112,49 | 111,98 | -0,44% | 109,95 | 112,49 | 111,19 | 111,00 | 112,00 | 5 | 100.072 |
| 26/7/2024 | 112,48 | 112,48 | 0,00% | 112,48 | 112,48 | 112,48 | 110,01 | 112,48 | 1 | 11.248 |
| 24/7/2024 | 110,00 | 112,48 | -0,02% | 110,00 | 112,48 | 110,02 | 109,48 | 112,49 | 15 | 8.494.232 |
| 23/7/2024 | 110,62 | 112,50 | +4,01% | 110,62 | 112,50 | 112,30 | 109,20 | 112,49 | 7 | 224.619 |
| 22/7/2024 | 110,25 | 108,16 | -3,86% | 108,10 | 110,50 | 109,29 | 108,16 | 112,49 | 13 | 295.098 |
| 18/7/2024 | 112,47 | 112,50 | +0,01% | 112,47 | 112,50 | 112,49 | 110,01 | 112,50 | 4 | 89.993 |
| 17/7/2024 | 112,49 | 112,49 | +0,02% | 112,49 | 112,50 | 112,49 | 110,01 | 112,50 | 4 | 101.247 |
| 16/7/2024 | 112,47 | 112,47 | -0,01% | 112,47 | 112,47 | 112,47 | 110,01 | 112,48 | 1 | 11.247 |
| 15/7/2024 | 112,00 | 112,48 | +1,76% | 111,99 | 112,49 | 112,40 | 108,19 | 112,49 | 6 | 134.888 |
| 11/7/2024 | 109,99 | 110,53 | +0,14% | 108,01 | 110,53 | 109,58 | 110,00 | 112,49 | 13 | 1.556.066 |
| 10/7/2024 | 107,93 | 110,38 | +0,54% | 107,80 | 110,56 | 108,64 | 108,03 | 110,38 | 13 | 325.931 |
| 8/7/2024 | 107,70 | 109,79 | -0,01% | 107,70 | 109,80 | 108,00 | 107,88 | 109,80 | 7 | 162.011 |
| 5/7/2024 | 112,50 | 109,80 | -2,05% | 109,80 | 112,50 | 110,79 | 109,80 | 110,32 | 12 | 221.589 |
| 3/7/2024 | 110,25 | 112,10 | -0,36% | 110,25 | 112,10 | 110,70 | 111,00 | 112,49 | 3 | 99.635 |
| 2/7/2024 | 112,49 | 112,50 | +1,03% | 112,49 | 112,50 | 112,49 | 107,54 | 112,49 | 2 | 33.749 |
| 1/7/2024 | 111,35 | 111,35 | -0,76% | 111,35 | 111,35 | 111,35 | 111,34 | 112,50 | 1 | 11.135 |
| 28/6/2024 | 112,20 | 112,20 | -0,12% | 112,20 | 113,40 | 112,95 | 108,76 | 113,41 | 5 | 90.360 |
| 27/6/2024 | 112,34 | 112,34 | 0,00% | 112,34 | 112,34 | 112,34 | 108,19 | 112,20 | 1 | 33.702 |
| 26/6/2024 | 112,30 | 112,34 | +1,16% | 112,30 | 112,34 | 112,30 | 111,05 | 113,46 | 3 | 78.615 |
| 25/6/2024 | 111,05 | 111,05 | -0,13% | 111,05 | 111,05 | 111,05 | 112,05 | 112,30 | 1 | 11.105 |
| 24/6/2024 | 108,00 | 111,19 | +3,38% | 108,00 | 111,19 | 108,15 | 109,00 | 112,30 | 2 | 216.319 |
| 21/6/2024 | 107,55 | 107,55 | -0,42% | 107,55 | 107,55 | 107,55 | 109,00 | 112,30 | 2 | 258.120 |
| 19/6/2024 | 107,53 | 108,00 | +0,41% | 107,53 | 108,52 | 107,56 | 108,00 | 112,30 | 5 | 4.947.980 |
| 18/6/2024 | 113,50 | 107,56 | -5,23% | 107,48 | 113,50 | 112,47 | 107,55 | 112,34 | 21 | 2.035.838 |
| 17/6/2024 | 113,78 | 113,50 | -0,31% | 113,50 | 113,78 | 113,52 | 113,50 | 114,99 | 9 | 1.464.529 |
| 14/6/2024 | 113,85 | 113,85 | +0,60% | 113,85 | 113,85 | 113,85 | 113,50 | 113,75 | 1 | 11.385 |
| 13/6/2024 | 113,17 | 113,17 | -0,82% | 113,17 | 113,17 | 113,17 | 113,17 | 114,28 | 2 | 67.902 |
| 12/6/2024 | 114,24 | 114,11 | +0,10% | 112,99 | 114,24 | 113,44 | 115,18 | 115,49 | 15 | 317.632 |
| 11/6/2024 | 114,00 | 114,00 | +0,77% | 114,00 | 114,00 | 114,00 | 113,12 | 114,00 | 3 | 239.400 |
| 10/6/2024 | 113,13 | 113,13 | 0,00% | 113,13 | 114,50 | 113,27 | 113,13 | 114,00 | 7 | 113.270 |
| 7/6/2024 | 113,14 | 113,13 | 0,00% | 113,13 | 113,14 | 113,13 | 113,13 | 113,99 | 2 | 33.940 |
| 6/6/2024 | 113,13 | 113,13 | -0,76% | 113,13 | 113,13 | 113,13 | 113,90 | 114,00 | 1 | 11.313 |
| 5/6/2024 | 114,00 | 114,00 | 0,00% | 114,00 | 114,00 | 114,00 | 113,13 | 113,50 | 3 | 68.400 |
| 4/6/2024 | 114,14 | 114,00 | -1,29% | 113,97 | 114,14 | 114,00 | 113,98 | 114,00 | 15 | 5.289.661 |
| 3/6/2024 | 115,50 | 115,49 | -0,76% | 115,49 | 115,50 | 115,49 | 114,14 | 115,49 | 7 | 1.894.198 |
| 31/5/2024 | 116,38 | 116,38 | 0,00% | 116,38 | 116,39 | 116,38 | 114,57 | 117,37 | 4 | 58.191 |
| 29/5/2024 | 116,38 | 116,38 | 0,00% | 116,38 | 116,38 | 116,38 | 114,38 | 117,36 | 1 | 11.638 |
| 28/5/2024 | 116,39 | 116,38 | 0,00% | 116,38 | 116,39 | 116,38 | 114,10 | 117,36 | 2 | 69.833 |
| 27/5/2024 | 115,00 | 116,38 | +1,20% | 115,00 | 116,38 | 115,41 | 116,38 | 117,36 | 7 | 438.573 |
| 23/5/2024 | 115,00 | 115,00 | -0,38% | 115,00 | 115,00 | 115,00 | 113,24 | 115,00 | 3 | 345.000 |
| 22/5/2024 | 114,44 | 115,44 | +1,22% | 114,44 | 115,44 | 114,94 | 114,44 | 117,36 | 2 | 22.988 |
| 17/5/2024 | 115,09 | 114,05 | -1,68% | 113,86 | 115,09 | 114,14 | 113,99 | 117,36 | 6 | 159.798 |
| 16/5/2024 | 117,36 | 116,00 | +0,80% | 116,00 | 117,36 | 116,68 | 115,10 | 116,00 | 2 | 23.336 |
| 14/5/2024 | 117,36 | 115,08 | 0,00% | 115,08 | 117,36 | 116,83 | 115,08 | 117,37 | 5 | 151.886 |
| 13/5/2024 | 115,09 | 115,08 | -0,01% | 115,08 | 117,45 | 115,54 | 115,08 | 117,37 | 9 | 242.646 |
| 10/5/2024 | 115,09 | 115,09 | 0,00% | 115,09 | 115,09 | 115,09 | 115,08 | 115,32 | 1 | 23.018 |
| 9/5/2024 | 115,08 | 115,09 | +0,01% | 115,08 | 115,09 | 115,08 | 115,08 | 117,46 | 2 | 92.069 |
| 8/5/2024 | 115,08 | 115,08 | -1,17% | 115,08 | 115,08 | 115,08 | 113,00 | 116,99 | 2 | 23.016 |
| 7/5/2024 | 116,44 | 116,44 | +1,20% | 116,44 | 116,44 | 116,44 | 113,00 | 117,00 | 2 | 69.864 |
| 6/5/2024 | 112,56 | 115,06 | +2,45% | 112,55 | 115,06 | 114,38 | 115,06 | 117,00 | 7 | 571.902 |
| 3/5/2024 | 113,68 | 112,31 | -1,15% | 112,31 | 113,68 | 112,99 | 112,50 | 117,00 | 2 | 22.599 |
| 2/5/2024 | 113,60 | 113,62 | +0,06% | 113,60 | 113,62 | 113,61 | 104,48 | 117,00 | 5 | 136.334 |
| 29/4/2024 | 113,00 | 113,55 | +0,49% | 113,00 | 113,55 | 113,00 | 113,00 | 113,51 | 3 | 3.220.555 |
| 26/4/2024 | 113,00 | 113,00 | 0,00% | 113,00 | 113,00 | 113,00 | 113,00 | 113,56 | 3 | 259.900 |
| 25/4/2024 | 113,01 | 113,00 | -0,01% | 113,00 | 113,01 | 113,00 | 113,00 | 114,00 | 7 | 2.474.735 |
| 24/4/2024 | 113,01 | 113,01 | +0,01% | 113,01 | 113,01 | 113,01 | 113,00 | 113,50 | 1 | 33.903 |
| 23/4/2024 | 113,01 | 113,00 | 0,00% | 113,00 | 113,01 | 113,00 | 113,00 | 113,68 | 2 | 192.103 |
| 22/4/2024 | 113,68 | 113,00 | -0,60% | 113,00 | 113,68 | 113,08 | 113,00 | 113,68 | 17 | 2.126.087 |
| 19/4/2024 | 113,67 | 113,68 | -0,72% | 113,67 | 113,68 | 113,67 | 113,95 | 117,49 | 2 | 34.103 |
| 18/4/2024 | 113,33 | 114,50 | +1,06% | 113,33 | 115,83 | 115,01 | 113,44 | 114,50 | 5 | 126.513 |
| 16/4/2024 | 117,00 | 113,30 | -3,59% | 113,13 | 117,00 | 113,92 | 113,29 | 115,59 | 7 | 136.708 |
| 15/4/2024 | 113,04 | 117,52 | +1,67% | 113,04 | 117,52 | 115,72 | 113,07 | 116,00 | 3 | 57.863 |
| 12/4/2024 | 115,94 | 115,59 | -0,09% | 115,59 | 117,47 | 116,18 | 113,03 | 114,20 | 8 | 92.949 |
| 11/4/2024 | 115,94 | 115,69 | +2,38% | 115,69 | 115,94 | 115,83 | 113,07 | 114,80 | 2 | 81.083 |
| 10/4/2024 | 115,95 | 113,00 | -2,54% | 113,00 | 115,95 | 113,90 | 113,01 | 114,00 | 8 | 148.077 |
| 9/4/2024 | 112,54 | 115,94 | +3,10% | 110,40 | 117,89 | 113,53 | 110,46 | 115,95 | 6 | 147.589 |
| 8/4/2024 | 111,82 | 112,45 | +0,05% | 111,82 | 112,54 | 112,48 | 112,54 | 114,99 | 10 | 427.455 |
| 5/4/2024 | 110,14 | 112,39 | +0,24% | 110,14 | 112,39 | 111,70 | 112,25 | 112,39 | 3 | 44.682 |
| 4/4/2024 | 109,31 | 112,12 | +2,84% | 109,28 | 112,12 | 109,37 | 109,32 | 112,39 | 9 | 1.159.349 |
| 3/4/2024 | 112,40 | 109,02 | -3,01% | 109,02 | 112,40 | 111,91 | 109,04 | 112,40 | 6 | 78.341 |
| 2/4/2024 | 112,40 | 112,40 | -0,04% | 112,39 | 112,40 | 112,39 | 112,30 | 112,40 | 5 | 89.919 |
| 1/4/2024 | 112,44 | 112,44 | -0,94% | 112,44 | 112,44 | 112,44 | 112,44 | 112,54 | 6 | 584.688 |
| 28/3/2024 | 113,94 | 113,51 | -0,43% | 113,51 | 114,68 | 113,97 | 113,53 | 114,60 | 7 | 364.709 |
| 27/3/2024 | 115,00 | 114,00 | +0,87% | 114,00 | 115,00 | 114,37 | 114,00 | 114,35 | 6 | 91.502 |
| 26/3/2024 | 113,02 | 113,02 | 0,00% | 113,02 | 113,02 | 113,02 | 113,03 | 115,82 | 1 | 11.302 |
| 25/3/2024 | 116,39 | 113,02 | -1,73% | 113,02 | 116,39 | 113,21 | 113,00 | 115,00 | 19 | 1.517.133 |
| 22/3/2024 | 117,18 | 115,01 | +0,01% | 115,01 | 117,18 | 115,15 | 115,00 | 117,74 | 8 | 172.732 |
| 21/3/2024 | 113,20 | 115,00 | +0,42% | 113,20 | 118,35 | 113,77 | 115,00 | 118,29 | 8 | 420.950 |
| 20/3/2024 | 114,52 | 114,52 | -3,56% | 114,52 | 114,52 | 114,52 | 114,52 | 118,75 | 1 | 11.452 |
| 19/3/2024 | 115,43 | 118,75 | +4,94% | 115,43 | 118,75 | 116,30 | 114,47 | 120,00 | 11 | 220.986 |
| 18/3/2024 | 113,10 | 113,16 | +0,04% | 113,10 | 113,16 | 113,12 | 113,99 | 115,44 | 2 | 56.562 |
| 15/3/2024 | 120,00 | 113,11 | +0,39% | 113,11 | 120,00 | 119,31 | 113,12 | 119,99 | 4 | 119.311 |
| 13/3/2024 | 124,00 | 112,67 | -6,20% | 112,67 | 124,00 | 120,22 | 113,50 | 124,99 | 2 | 72.134 |
| 12/3/2024 | 112,62 | 120,12 | +4,36% | 112,62 | 120,12 | 115,10 | 115,10 | 120,00 | 4 | 92.086 |
| 11/3/2024 | 119,79 | 115,10 | -3,92% | 115,10 | 119,79 | 117,53 | 113,01 | 115,10 | 6 | 317.336 |
| 8/3/2024 | 116,99 | 119,80 | +3,73% | 116,99 | 119,80 | 119,47 | 0,00 | 0,00 | 15 | 4.982.135 |
| 7/3/2024 | 112,23 | 115,49 | +4,14% | 112,23 | 117,96 | 115,22 | 112,23 | 115,49 | 3 | 34.568 |
| 6/3/2024 | 110,90 | 110,90 | +0,03% | 110,90 | 110,90 | 110,90 | 110,90 | 117,96 | 1 | 11.090 |
| 5/3/2024 | 110,36 | 110,87 | -2,71% | 110,36 | 111,03 | 110,74 | 110,86 | 118,99 | 6 | 166.113 |
| 4/3/2024 | 113,96 | 113,96 | +0,44% | 113,96 | 113,96 | 113,96 | 113,96 | 119,00 | 2 | 45.584 |
| 29/2/2024 | 114,19 | 113,46 | 0,00% | 113,46 | 120,00 | 115,42 | 113,46 | 117,08 | 21 | 3.012.500 |
| 28/2/2024 | 110,01 | 113,46 | +2,57% | 110,00 | 113,62 | 111,82 | 111,01 | 112,10 | 10 | 301.923 |
| 27/2/2024 | 113,28 | 110,62 | -3,39% | 109,99 | 113,31 | 110,82 | 110,01 | 113,28 | 21 | 1.108.262 |
| 26/2/2024 | 114,20 | 114,50 | -0,40% | 114,20 | 114,95 | 114,35 | 113,28 | 114,50 | 4 | 251.570 |
| 23/2/2024 | 114,96 | 114,96 | -0,01% | 114,96 | 114,96 | 114,96 | 0,00 | 0,00 | 1 | 11.496 |
| 22/2/2024 | 114,98 | 114,97 | -0,02% | 114,97 | 114,98 | 114,97 | 114,20 | 114,98 | 5 | 137.966 |
| 21/2/2024 | 113,56 | 114,99 | +1,27% | 113,30 | 115,00 | 113,47 | 113,28 | 114,99 | 7 | 782.957 |
| 20/2/2024 | 113,59 | 113,55 | -1,17% | 113,55 | 116,50 | 114,10 | 113,30 | 117,40 | 15 | 627.584 |
| 19/2/2024 | 113,54 | 114,90 | -2,32% | 113,54 | 115,70 | 115,10 | 113,59 | 118,99 | 9 | 161.152 |
| 16/2/2024 | 115,00 | 117,63 | +3,64% | 115,00 | 117,63 | 116,25 | 115,01 | 117,42 | 5 | 104.632 |
| 14/2/2024 | 113,50 | 113,50 | +0,18% | 113,50 | 113,50 | 113,50 | 113,50 | 119,34 | 1 | 11.350 |
| 7/2/2024 | 113,31 | 113,30 | -0,25% | 113,30 | 113,31 | 113,30 | 114,66 | 119,99 | 2 | 56.654 |
| 6/2/2024 | 119,99 | 113,58 | -5,34% | 113,58 | 119,99 | 114,29 | 113,61 | 119,81 | 9 | 171.441 |
| 5/2/2024 | 119,99 | 119,99 | +3,44% | 119,99 | 119,99 | 119,99 | 116,00 | 120,00 | 1 | 11.999 |
| 2/2/2024 | 116,00 | 116,00 | 0,00% | 116,00 | 116,00 | 116,00 | 115,00 | 116,00 | 2 | 150.800 |
| 1/2/2024 | 116,00 | 116,00 | +0,64% | 115,99 | 116,00 | 115,99 | 115,99 | 119,99 | 5 | 115.995 |
| 31/1/2024 | 115,25 | 115,26 | 0,00% | 115,25 | 115,26 | 115,25 | 115,21 | 119,87 | 2 | 242.045 |
| 30/1/2024 | 119,88 | 115,26 | -3,86% | 113,88 | 119,88 | 117,61 | 115,25 | 119,87 | 9 | 223.476 |
| 29/1/2024 | 119,99 | 119,89 | +4,24% | 119,89 | 119,99 | 119,92 | 116,00 | 119,90 | 2 | 35.977 |
| 26/1/2024 | 117,92 | 115,01 | +0,02% | 115,01 | 120,00 | 117,61 | 115,01 | 119,99 | 21 | 987.990 |
| 24/1/2024 | 115,00 | 114,99 | 0,00% | 114,99 | 115,00 | 114,99 | 112,52 | 115,00 | 3 | 80.499 |
| 23/1/2024 | 114,99 | 114,99 | -0,01% | 114,99 | 115,00 | 114,99 | 112,06 | 120,00 | 6 | 241.496 |
| 22/1/2024 | 115,00 | 115,00 | 0,00% | 110,25 | 115,00 | 113,97 | 110,30 | 121,97 | 25 | 3.875.264 |
| 19/1/2024 | 114,99 | 115,00 | 0,00% | 114,99 | 115,00 | 114,99 | 113,17 | 121,99 | 7 | 597.998 |
| 18/1/2024 | 115,00 | 115,00 | 0,00% | 114,99 | 115,00 | 114,99 | 113,16 | 121,99 | 10 | 1.759.497 |
| 17/1/2024 | 115,63 | 115,00 | -0,96% | 115,00 | 115,63 | 115,13 | 113,51 | 121,82 | 13 | 1.162.854 |
| 16/1/2024 | 122,00 | 116,12 | -3,87% | 116,11 | 122,00 | 119,06 | 116,13 | 121,99 | 17 | 654.867 |
| 15/1/2024 | 122,00 | 120,79 | -0,98% | 120,79 | 122,00 | 121,15 | 120,80 | 121,99 | 10 | 1.223.698 |
| 12/1/2024 | 119,81 | 121,99 | +0,02% | 119,81 | 121,99 | 121,26 | 120,01 | 122,00 | 3 | 36.379 |
| 11/1/2024 | 122,00 | 121,96 | -0,03% | 119,80 | 122,00 | 120,20 | 120,00 | 122,00 | 6 | 300.503 |
| 10/1/2024 | 120,89 | 122,00 | +0,91% | 120,89 | 122,00 | 121,38 | 119,45 | 122,00 | 7 | 242.778 |
| 9/1/2024 | 121,00 | 120,90 | +1,21% | 120,90 | 121,00 | 120,96 | 120,80 | 121,00 | 3 | 96.769 |
| 8/1/2024 | 121,00 | 119,45 | -1,28% | 119,45 | 121,00 | 119,67 | 119,46 | 120,00 | 3 | 83.770 |
| 5/1/2024 | 120,99 | 121,00 | +0,83% | 120,99 | 121,00 | 120,99 | 118,88 | 121,00 | 3 | 48.399 |
| 4/1/2024 | 120,01 | 120,00 | 0,00% | 120,00 | 120,01 | 120,00 | 118,88 | 120,00 | 3 | 72.004 |
| 3/1/2024 | 122,14 | 120,00 | -2,35% | 120,00 | 122,14 | 121,42 | 118,88 | 120,00 | 6 | 352.143 |
| 2/1/2024 | 117,30 | 122,89 | +6,86% | 117,30 | 122,99 | 122,12 | 118,88 | 122,14 | 7 | 170.981 |
| 27/12/2023 | 115,00 | 115,00 | 0,00% | 115,00 | 115,00 | 115,00 | 115,02 | 119,99 | 11 | 1.334.000 |
| 26/12/2023 | 115,97 | 115,00 | -0,85% | 115,00 | 117,22 | 115,61 | 114,15 | 120,00 | 13 | 1.075.261 |
| 22/12/2023 | 121,00 | 115,99 | -4,14% | 115,00 | 121,47 | 115,68 | 115,01 | 121,00 | 16 | 2.336.832 |
| 21/12/2023 | 121,00 | 121,00 | +1,17% | 119,00 | 121,00 | 120,03 | 119,00 | 121,00 | 12 | 216.059 |
| 20/12/2023 | 117,68 | 119,60 | +1,63% | 117,56 | 119,60 | 118,87 | 117,21 | 121,00 | 6 | 202.085 |
| 19/12/2023 | 119,00 | 117,68 | -1,11% | 117,68 | 119,00 | 118,34 | 117,21 | 119,00 | 2 | 23.668 |
| 18/12/2023 | 119,54 | 119,00 | -0,29% | 118,11 | 119,55 | 119,50 | 117,21 | 119,00 | 19 | 1.601.334 |
| 15/12/2023 | 119,60 | 119,35 | +5,71% | 119,05 | 119,60 | 119,53 | 113,53 | 119,49 | 5 | 155.389 |
| 14/12/2023 | 121,86 | 112,90 | -2,93% | 110,53 | 121,86 | 113,21 | 111,05 | 121,00 | 13 | 656.638 |
| 13/12/2023 | 113,49 | 116,31 | +1,36% | 113,49 | 116,31 | 114,90 | 116,30 | 121,87 | 2 | 22.980 |
| 12/12/2023 | 114,75 | 114,75 | -5,99% | 114,75 | 114,75 | 114,75 | 115,00 | 122,01 | 1 | 91.800 |
| 11/12/2023 | 122,06 | 122,06 | -0,28% | 122,00 | 122,06 | 122,05 | 113,00 | 122,06 | 3 | 231.902 |
| 8/12/2023 | 122,40 | 122,40 | -0,01% | 122,40 | 122,40 | 122,40 | 113,00 | 122,34 | 1 | 48.960 |
| 7/12/2023 | 122,41 | 122,41 | -0,07% | 122,41 | 122,41 | 122,41 | 113,00 | 122,40 | 1 | 24.482 |
| 6/12/2023 | 122,49 | 122,49 | +0,44% | 122,49 | 122,49 | 122,49 | 114,00 | 122,49 | 3 | 36.747 |
| 4/12/2023 | 121,90 | 121,95 | +1,64% | 121,21 | 121,95 | 121,84 | 121,90 | 121,95 | 12 | 365.522 |
| 1/12/2023 | 122,00 | 119,98 | -2,46% | 119,98 | 122,00 | 120,85 | 113,00 | 119,99 | 3 | 84.595 |
| 30/11/2023 | 119,80 | 123,00 | +2,67% | 119,80 | 123,00 | 121,05 | 122,00 | 122,50 | 5 | 326.839 |
| 29/11/2023 | 118,90 | 119,80 | +0,76% | 118,90 | 119,89 | 119,72 | 116,00 | 119,80 | 7 | 83.806 |
| 28/11/2023 | 118,55 | 118,90 | +0,34% | 117,88 | 118,90 | 118,60 | 118,00 | 119,90 | 5 | 308.363 |
| 27/11/2023 | 116,99 | 118,50 | +1,28% | 116,98 | 118,50 | 118,17 | 116,50 | 118,50 | 10 | 1.347.159 |
| 24/11/2023 | 115,89 | 117,00 | +1,74% | 115,89 | 117,00 | 115,97 | 115,00 | 117,00 | 3 | 162.369 |
| 23/11/2023 | 114,99 | 115,00 | +0,01% | 114,99 | 115,00 | 114,99 | 115,00 | 116,00 | 6 | 643.999 |
| 22/11/2023 | 113,50 | 114,99 | +1,32% | 112,00 | 114,99 | 112,52 | 113,61 | 115,00 | 14 | 1.158.986 |
| 21/11/2023 | 113,50 | 113,49 | +1,20% | 111,56 | 113,50 | 112,20 | 112,00 | 113,50 | 10 | 987.427 |
| 20/11/2023 | 113,50 | 112,14 | -1,19% | 112,14 | 113,50 | 113,02 | 111,90 | 113,00 | 10 | 926.798 |
| 17/11/2023 | 112,00 | 113,49 | +3,11% | 111,99 | 113,49 | 112,55 | 112,00 | 113,49 | 8 | 461.488 |
| 16/11/2023 | 114,99 | 110,07 | -3,03% | 110,06 | 114,99 | 110,73 | 110,07 | 114,00 | 4 | 132.887 |
| 14/11/2023 | 117,97 | 113,51 | 0,00% | 110,56 | 117,97 | 113,42 | 110,58 | 113,51 | 10 | 567.123 |
| 13/11/2023 | 113,52 | 113,51 | +1,19% | 113,44 | 113,52 | 113,48 | 108,00 | 117,00 | 5 | 56.742 |
| 10/11/2023 | 112,27 | 112,17 | -0,11% | 112,17 | 112,27 | 112,21 | 111,10 | 112,17 | 2 | 605.958 |
| 9/11/2023 | 111,84 | 112,29 | +1,31% | 111,84 | 112,30 | 112,08 | 110,90 | 112,29 | 7 | 145.712 |
| 8/11/2023 | 110,80 | 110,84 | -0,95% | 110,80 | 110,84 | 110,81 | 110,85 | 118,00 | 2 | 332.452 |
| 7/11/2023 | 110,01 | 111,90 | +1,73% | 110,01 | 111,90 | 111,71 | 110,82 | 118,00 | 3 | 223.422 |
| 6/11/2023 | 111,13 | 110,00 | -2,05% | 106,50 | 111,13 | 108,82 | 110,00 | 118,00 | 223 | 4.777.314 |
| 3/11/2023 | 117,64 | 112,30 | -0,08% | 112,28 | 118,50 | 117,39 | 111,34 | 117,99 | 30 | 2.136.507 |
| 1/11/2023 | 112,50 | 112,39 | -1,49% | 112,39 | 112,51 | 112,49 | 110,01 | 115,49 | 85 | 1.574.991 |
| 31/10/2023 | 114,37 | 114,09 | +2,02% | 112,51 | 114,37 | 113,65 | 112,51 | 113,32 | 3 | 34.097 |
| 30/10/2023 | 113,20 | 111,83 | -1,21% | 111,83 | 113,20 | 111,98 | 111,85 | 114,36 | 8 | 638.299 |
| 27/10/2023 | 113,20 | 113,20 | +1,07% | 113,20 | 113,20 | 113,20 | 113,20 | 114,38 | 1 | 11.320 |
| 26/10/2023 | 112,01 | 112,00 | -1,66% | 112,00 | 112,01 | 112,00 | 112,00 | 114,38 | 3 | 67.204 |
| 25/10/2023 | 114,00 | 113,89 | -0,10% | 113,89 | 114,00 | 113,97 | 111,85 | 114,40 | 3 | 45.589 |
| 24/10/2023 | 114,00 | 114,00 | -0,29% | 114,00 | 114,00 | 114,00 | 111,85 | 114,00 | 2 | 125.400 |
| 23/10/2023 | 113,99 | 114,33 | +0,31% | 113,00 | 114,33 | 113,54 | 113,50 | 114,00 | 6 | 590.428 |
| 20/10/2023 | 111,50 | 113,98 | +2,68% | 111,50 | 113,99 | 113,04 | 111,50 | 113,99 | 5 | 101.742 |
| 19/10/2023 | 114,00 | 111,01 | -0,90% | 111,01 | 114,00 | 111,34 | 111,01 | 113,98 | 4 | 267.219 |
| 18/10/2023 | 112,02 | 112,02 | +0,02% | 112,02 | 112,02 | 112,02 | 112,00 | 112,49 | 2 | 22.404 |
| 17/10/2023 | 112,00 | 112,00 | -0,44% | 110,06 | 112,00 | 110,59 | 111,10 | 112,84 | 8 | 154.833 |
| 16/10/2023 | 111,50 | 112,50 | +1,34% | 111,50 | 112,50 | 111,63 | 112,00 | 113,49 | 6 | 792.598 |
| 13/10/2023 | 111,50 | 111,01 | -0,44% | 111,01 | 112,00 | 111,75 | 112,01 | 114,81 | 3 | 67.051 |
| 11/10/2023 | 112,90 | 111,50 | -0,45% | 111,50 | 112,90 | 111,98 | 112,00 | 113,45 | 3 | 291.173 |
| 9/10/2023 | 109,80 | 112,00 | +2,74% | 109,80 | 114,90 | 112,53 | 110,68 | 113,89 | 15 | 1.282.852 |
| 6/10/2023 | 109,01 | 109,01 | -1,44% | 109,01 | 109,01 | 109,01 | 110,37 | 112,65 | 6 | 381.535 |
| 5/10/2023 | 110,61 | 110,60 | -4,56% | 110,60 | 110,61 | 110,60 | 110,60 | 115,89 | 2 | 66.361 |
| 4/10/2023 | 115,99 | 115,89 | +3,94% | 115,88 | 115,99 | 115,90 | 110,52 | 115,89 | 5 | 57.953 |
| 3/10/2023 | 111,50 | 111,50 | 0,00% | 111,50 | 111,50 | 111,50 | 111,50 | 115,99 | 1 | 557.500 |
| 29/9/2023 | 111,50 | 111,50 | +0,35% | 111,50 | 112,84 | 111,61 | 111,07 | 111,50 | 7 | 546.929 |
| 28/9/2023 | 111,11 | 111,11 | -3,38% | 111,11 | 111,11 | 111,11 | 111,10 | 114,48 | 1 | 11.111 |
| 27/9/2023 | 114,99 | 115,00 | +0,03% | 114,99 | 115,00 | 114,99 | 111,10 | 115,00 | 3 | 45.998 |
| 26/9/2023 | 114,99 | 114,96 | -0,03% | 114,96 | 114,99 | 114,98 | 111,20 | 114,97 | 2 | 34.494 |
| 25/9/2023 | 111,00 | 115,00 | -0,85% | 111,00 | 115,97 | 114,66 | 111,01 | 115,00 | 4 | 103.197 |
| 22/9/2023 | 115,99 | 115,99 | +5,42% | 115,99 | 115,99 | 115,99 | 110,05 | 115,99 | 1 | 34.797 |
| 21/9/2023 | 110,05 | 110,03 | -0,02% | 110,03 | 110,05 | 110,03 | 110,02 | 115,99 | 4 | 99.035 |
| 20/9/2023 | 120,99 | 110,05 | -2,77% | 110,00 | 120,99 | 110,37 | 110,01 | 113,96 | 12 | 894.061 |
| 19/9/2023 | 113,18 | 113,18 | +2,89% | 113,00 | 114,97 | 113,22 | 110,01 | 114,97 | 5 | 441.563 |
| 15/9/2023 | 107,00 | 110,00 | -1,79% | 107,00 | 111,90 | 108,68 | 110,00 | 111,90 | 23 | 2.836.582 |
| 14/9/2023 | 112,00 | 112,00 | +0,13% | 112,00 | 112,00 | 112,00 | 112,00 | 114,96 | 1 | 11.200 |
| 12/9/2023 | 111,85 | 111,85 | +1,32% | 111,85 | 111,85 | 111,85 | 110,50 | 114,98 | 1 | 33.555 |
| 11/9/2023 | 116,00 | 110,39 | -7,93% | 110,00 | 124,75 | 114,85 | 110,39 | 115,99 | 26 | 2.147.775 |
| 8/9/2023 | 111,00 | 119,90 | +9,00% | 110,00 | 124,98 | 115,18 | 112,98 | 116,00 | 17 | 656.541 |
| 6/9/2023 | 110,62 | 110,00 | -0,57% | 110,00 | 112,24 | 110,66 | 110,00 | 110,99 | 8 | 298.788 |
| 5/9/2023 | 110,63 | 110,63 | +0,01% | 110,63 | 110,63 | 110,63 | 110,62 | 112,13 | 1 | 66.378 |
| 4/9/2023 | 110,62 | 110,62 | -0,58% | 110,62 | 110,62 | 110,62 | 110,62 | 111,26 | 2 | 77.434 |
| 1/9/2023 | 106,25 | 111,27 | -1,32% | 106,25 | 111,27 | 106,94 | 108,24 | 112,39 | 16 | 4.737.571 |
| 30/8/2023 | 112,77 | 112,76 | +0,98% | 112,76 | 115,00 | 113,08 | 110,57 | 114,00 | 6 | 158.314 |
| 29/8/2023 | 114,00 | 111,67 | -2,04% | 111,61 | 114,00 | 112,99 | 113,01 | 113,65 | 4 | 79.095 |
| 28/8/2023 | 113,99 | 114,00 | 0,00% | 113,99 | 114,00 | 113,99 | 112,01 | 114,00 | 2 | 34.199 |
| 25/8/2023 | 114,00 | 114,00 | +1,53% | 114,00 | 114,00 | 114,00 | 112,29 | 114,00 | 1 | 34.200 |
| 23/8/2023 | 111,49 | 112,28 | +3,01% | 111,49 | 112,81 | 112,22 | 109,50 | 113,49 | 9 | 235.680 |
| 22/8/2023 | 109,01 | 109,00 | +1,76% | 109,00 | 109,01 | 109,00 | 109,01 | 111,99 | 2 | 119.905 |
| 21/8/2023 | 111,03 | 107,11 | -4,03% | 107,10 | 111,03 | 110,26 | 111,01 | 112,43 | 9 | 507.203 |
| 17/8/2023 | 111,61 | 111,61 | +0,54% | 111,61 | 111,61 | 112,54 | 111,60 | 112,79 | 3 | 270.119 |
| 16/8/2023 | 115,45 | 111,01 | -3,89% | 110,99 | 115,45 | 113,22 | 111,01 | 113,89 | 3 | 67.934 |
| 15/8/2023 | 110,11 | 115,50 | +1,31% | 110,00 | 115,50 | 110,92 | 111,42 | 115,45 | 14 | 1.419.831 |
| 14/8/2023 | 114,01 | 114,01 | -0,01% | 114,01 | 114,01 | 114,01 | 114,01 | 114,34 | 2 | 307.827 |
| 11/8/2023 | 115,99 | 114,02 | -2,65% | 110,00 | 115,99 | 110,72 | 110,08 | 114,03 | 7 | 420.767 |
| 10/8/2023 | 115,00 | 117,12 | +7,62% | 115,00 | 117,19 | 116,60 | 109,90 | 114,00 | 4 | 46.643 |
| 8/8/2023 | 118,69 | 108,83 | -8,31% | 108,83 | 118,70 | 114,07 | 107,00 | 108,83 | 8 | 638.822 |
| 7/8/2023 | 110,00 | 118,69 | +7,90% | 110,00 | 118,69 | 111,39 | 110,01 | 118,70 | 4 | 289.619 |
| 4/8/2023 | 109,00 | 110,00 | -3,51% | 107,00 | 110,00 | 108,96 | 107,06 | 114,00 | 8 | 326.899 |
| 3/8/2023 | 114,87 | 114,00 | -0,76% | 114,00 | 114,87 | 114,76 | 110,01 | 113,99 | 8 | 355.779 |
| 2/8/2023 | 106,00 | 114,87 | +8,37% | 106,00 | 114,90 | 106,58 | 107,27 | 114,87 | 6 | 1.140.427 |
| 31/7/2023 | 106,00 | 106,00 | +0,45% | 105,53 | 107,00 | 106,30 | 105,01 | 107,19 | 7 | 361.453 |
| 28/7/2023 | 107,50 | 105,53 | -1,83% | 103,50 | 107,50 | 105,12 | 105,61 | 107,21 | 12 | 567.699 |
| 27/7/2023 | 104,73 | 107,50 | +2,64% | 104,72 | 119,51 | 106,94 | 105,07 | 107,50 | 19 | 2.652.145 |
| 26/7/2023 | 106,00 | 104,73 | -1,10% | 104,73 | 106,00 | 105,23 | 103,00 | 104,73 | 9 | 357.795 |
| 25/7/2023 | 105,90 | 105,90 | 0,00% | 105,90 | 105,90 | 105,90 | 105,90 | 106,00 | 2 | 31.770 |
| 24/7/2023 | 103,89 | 105,90 | +4,84% | 103,89 | 105,90 | 105,09 | 102,02 | 105,90 | 9 | 231.215 |
| 20/7/2023 | 104,95 | 101,01 | -3,75% | 101,01 | 104,96 | 104,16 | 102,03 | 104,94 | 5 | 114.577 |
| 19/7/2023 | 104,95 | 104,95 | +4,95% | 104,95 | 104,95 | 104,95 | 99,75 | 104,95 | 1 | 20.990 |
| 18/7/2023 | 100,08 | 100,00 | +0,25% | 100,00 | 100,10 | 100,01 | 99,75 | 100,00 | 9 | 3.880.566 |
| 17/7/2023 | 99,75 | 99,75 | -0,26% | 99,75 | 99,75 | 100,55 | 100,95 | 107,40 | 3 | 60.330 |
| 14/7/2023 | 102,98 | 100,01 | -2,83% | 98,50 | 103,00 | 100,91 | 100,01 | 107,49 | 32 | 2.300.899 |
| 13/7/2023 | 101,80 | 102,92 | -3,51% | 101,70 | 102,92 | 101,84 | 102,98 | 109,87 | 4 | 234.233 |
| 12/7/2023 | 106,66 | 106,66 | +0,15% | 106,66 | 106,66 | 106,66 | 101,71 | 106,66 | 4 | 351.978 |
| 11/7/2023 | 106,66 | 106,50 | +0,66% | 106,50 | 106,66 | 106,51 | 101,61 | 106,66 | 6 | 1.203.594 |
| 10/7/2023 | 106,65 | 105,80 | +0,76% | 105,80 | 106,65 | 105,98 | 105,00 | 105,98 | 9 | 1.536.839 |
| 7/7/2023 | 105,00 | 105,00 | 0,00% | 105,00 | 105,00 | 105,00 | 105,00 | 106,63 | 2 | 21.000 |
| 6/7/2023 | 104,00 | 105,00 | +1,08% | 100,16 | 105,00 | 104,63 | 100,17 | 105,00 | 14 | 1.684.599 |
| 5/7/2023 | 103,00 | 103,88 | +3,88% | 103,00 | 103,88 | 103,02 | 103,87 | 103,88 | 89 | 1.153.867 |
| 4/7/2023 | 99,99 | 100,00 | +5,13% | 99,99 | 100,00 | 99,99 | 100,00 | 104,50 | 2 | 309.994 |
| 3/7/2023 | 104,64 | 95,12 | -9,84% | 95,12 | 104,64 | 102,06 | 95,12 | 104,58 | 8 | 306.192 |
| 30/6/2023 | 99,00 | 105,50 | +6,89% | 98,80 | 105,50 | 100,40 | 99,01 | 105,50 | 4 | 90.360 |
| 29/6/2023 | 99,99 | 98,70 | +0,71% | 98,70 | 102,01 | 101,91 | 98,70 | 103,99 | 7 | 1.172.075 |
| 28/6/2023 | 98,00 | 98,00 | +0,92% | 98,00 | 98,00 | 98,00 | 98,17 | 99,99 | 1 | 9.800 |
| 26/6/2023 | 99,89 | 97,11 | -1,66% | 97,11 | 102,00 | 100,08 | 97,28 | 99,99 | 20 | 1.060.890 |
| 23/6/2023 | 97,00 | 98,75 | +1,79% | 96,57 | 99,65 | 98,28 | 98,75 | 99,89 | 14 | 1.621.712 |
| 22/6/2023 | 99,98 | 97,01 | -2,99% | 96,66 | 99,98 | 97,69 | 97,01 | 99,69 | 15 | 1.387.333 |
| 21/6/2023 | 99,00 | 100,00 | +1,01% | 99,00 | 100,00 | 99,51 | 96,57 | 99,98 | 8 | 1.084.699 |
| 20/6/2023 | 97,80 | 99,00 | 0,00% | 97,80 | 99,00 | 98,88 | 97,81 | 99,00 | 5 | 1.107.484 |
| 19/6/2023 | 99,99 | 99,00 | +2,06% | 96,04 | 100,00 | 98,09 | 96,13 | 99,00 | 6 | 176.571 |
| 16/6/2023 | 97,00 | 97,00 | -0,94% | 95,92 | 98,00 | 97,00 | 97,50 | 98,00 | 11 | 2.764.506 |
| 15/6/2023 | 98,00 | 97,92 | +0,25% | 97,68 | 98,01 | 97,98 | 97,94 | 98,00 | 15 | 1.362.044 |
| 14/6/2023 | 97,68 | 97,68 | 0,00% | 97,68 | 99,62 | 98,12 | 97,68 | 98,94 | 11 | 441.578 |
| 13/6/2023 | 98,89 | 97,68 | -1,22% | 95,25 | 98,89 | 96,22 | 95,58 | 97,69 | 12 | 2.107.353 |
| 12/6/2023 | 95,73 | 98,89 | +3,01% | 95,73 | 98,89 | 96,78 | 96,01 | 98,90 | 8 | 203.246 |
| 9/6/2023 | 95,00 | 96,00 | +1,05% | 95,00 | 96,05 | 95,86 | 96,00 | 98,97 | 8 | 1.150.415 |
| 7/6/2023 | 99,00 | 95,00 | -4,04% | 90,62 | 99,00 | 92,47 | 95,00 | 96,86 | 39 | 4.512.847 |
| 6/6/2023 | 99,00 | 99,00 | 0,00% | 99,00 | 99,00 | 99,00 | 94,65 | 99,00 | 3 | 118.800 |
| 5/6/2023 | 98,00 | 99,00 | +7,62% | 98,00 | 99,00 | 98,98 | 94,07 | 99,00 | 22 | 1.890.561 |
| 2/6/2023 | 99,00 | 91,99 | -8,00% | 91,99 | 99,00 | 92,35 | 85,10 | 91,99 | 27 | 2.992.393 |
| 1/6/2023 | 100,00 | 99,99 | +1,02% | 98,00 | 100,00 | 98,38 | 98,00 | 99,00 | 4 | 304.999 |
| 31/5/2023 | 99,00 | 98,98 | -0,02% | 97,77 | 99,00 | 98,07 | 98,03 | 99,00 | 25 | 764.947 |
| 30/5/2023 | 97,71 | 99,00 | +0,04% | 97,71 | 99,00 | 98,19 | 98,50 | 99,00 | 6 | 78.555 |
| 29/5/2023 | 99,00 | 98,96 | -0,04% | 98,05 | 99,00 | 98,92 | 98,97 | 99,00 | 27 | 959.545 |
| 26/5/2023 | 98,76 | 99,00 | 0,00% | 97,51 | 99,00 | 98,51 | 98,50 | 99,00 | 14 | 699.431 |
| 25/5/2023 | 99,00 | 99,00 | 0,00% | 99,00 | 99,00 | 99,00 | 98,75 | 99,00 | 10 | 188.100 |
| 24/5/2023 | 99,00 | 99,00 | 0,00% | 99,00 | 99,00 | 99,00 | 98,50 | 99,00 | 6 | 178.200 |
| 23/5/2023 | 99,00 | 99,00 | 0,00% | 99,00 | 99,00 | 99,00 | 98,60 | 99,00 | 1 | 9.900 |
| 22/5/2023 | 99,00 | 99,00 | 0,00% | 98,53 | 99,00 | 98,99 | 98,52 | 99,00 | 22 | 2.841.252 |
| 19/5/2023 | 99,00 | 99,00 | 0,00% | 98,99 | 99,00 | 98,99 | 98,52 | 99,00 | 15 | 821.678 |
| 18/5/2023 | 99,00 | 99,00 | +0,71% | 99,00 | 99,00 | 99,00 | 98,33 | 99,00 | 3 | 128.700 |
| 17/5/2023 | 98,30 | 98,30 | -0,71% | 98,30 | 98,70 | 98,64 | 98,30 | 99,00 | 12 | 848.331 |
| 16/5/2023 | 99,00 | 99,00 | 0,00% | 99,00 | 99,00 | 99,00 | 98,21 | 99,00 | 11 | 693.000 |
| 15/5/2023 | 99,00 | 99,00 | +1,02% | 99,00 | 99,00 | 99,00 | 98,15 | 99,00 | 5 | 267.300 |
| 12/5/2023 | 99,00 | 98,00 | -1,01% | 98,00 | 99,00 | 98,57 | 97,50 | 99,00 | 13 | 650.563 |
| 11/5/2023 | 99,00 | 99,00 | 0,00% | 99,00 | 99,00 | 99,00 | 98,11 | 99,00 | 24 | 1.692.900 |
| 10/5/2023 | 98,88 | 99,00 | 0,00% | 98,85 | 99,00 | 98,88 | 98,11 | 99,00 | 5 | 79.105 |
| 9/5/2023 | 98,90 | 99,00 | +0,10% | 98,90 | 99,00 | 98,96 | 98,88 | 99,00 | 14 | 702.680 |
| 8/5/2023 | 100,00 | 98,90 | -1,10% | 98,90 | 100,00 | 99,43 | 98,90 | 99,00 | 18 | 546.880 |
| 5/5/2023 | 99,95 | 100,00 | 0,00% | 98,11 | 100,00 | 99,82 | 98,11 | 100,00 | 8 | 109.806 |
| 4/5/2023 | 100,00 | 100,00 | -3,85% | 100,00 | 100,00 | 100,00 | 97,32 | 100,00 | 3 | 160.000 |
| 3/5/2023 | 103,99 | 104,00 | +9,47% | 103,89 | 104,00 | 103,95 | 97,53 | 103,95 | 7 | 207.917 |
| 2/5/2023 | 95,00 | 95,00 | -6,85% | 95,00 | 95,00 | 95,00 | 96,41 | 101,50 | 3 | 104.500 |
| 28/4/2023 | 102,96 | 101,99 | +2,86% | 101,99 | 102,96 | 102,47 | 99,80 | 102,00 | 2 | 20.495 |
| 27/4/2023 | 100,00 | 99,15 | -0,85% | 99,15 | 100,00 | 99,68 | 99,15 | 102,93 | 5 | 79.745 |
| 26/4/2023 | 100,00 | 100,00 | 0,00% | 99,15 | 100,00 | 99,88 | 99,45 | 100,00 | 12 | 679.225 |
| 25/4/2023 | 100,00 | 100,00 | 0,00% | 100,00 | 100,00 | 100,00 | 99,50 | 100,00 | 6 | 220.000 |
| 24/4/2023 | 100,00 | 100,00 | +0,86% | 99,99 | 100,00 | 99,99 | 99,81 | 100,00 | 11 | 269.998 |
| 20/4/2023 | 100,00 | 99,15 | -0,85% | 99,15 | 100,00 | 99,97 | 99,14 | 100,00 | 17 | 989.745 |
| 19/4/2023 | 100,00 | 100,00 | -2,88% | 100,00 | 100,00 | 100,00 | 99,15 | 100,00 | 6 | 110.000 |
| 18/4/2023 | 102,00 | 102,97 | +0,95% | 102,00 | 103,00 | 102,14 | 99,15 | 102,97 | 4 | 275.797 |
| 17/4/2023 | 101,99 | 102,00 | +3,09% | 101,99 | 102,00 | 101,99 | 99,07 | 102,00 | 3 | 81.599 |
| 14/4/2023 | 98,80 | 98,94 | -3,00% | 98,80 | 98,94 | 98,84 | 98,94 | 101,95 | 4 | 98.845 |
| 13/4/2023 | 102,00 | 102,00 | 0,00% | 102,00 | 102,00 | 102,00 | 98,86 | 102,00 | 1 | 10.200 |
| 12/4/2023 | 101,01 | 102,00 | +0,98% | 101,01 | 102,00 | 101,75 | 98,81 | 102,00 | 3 | 122.103 |
| 11/4/2023 | 103,46 | 101,01 | -2,36% | 101,01 | 103,46 | 102,47 | 101,01 | 103,50 | 5 | 51.238 |
| 6/4/2023 | 103,49 | 103,45 | +4,25% | 103,39 | 103,49 | 103,42 | 99,23 | 103,45 | 4 | 113.763 |
| 5/4/2023 | 104,99 | 99,23 | -5,44% | 99,23 | 112,33 | 106,17 | 99,23 | 103,50 | 50 | 3.673.693 |
| 4/4/2023 | 104,95 | 104,94 | -0,01% | 104,94 | 104,95 | 104,94 | 100,50 | 104,80 | 3 | 125.929 |
| 3/4/2023 | 99,25 | 104,95 | +4,95% | 99,25 | 104,95 | 103,04 | 100,00 | 104,96 | 12 | 834.645 |
| 31/3/2023 | 100,00 | 100,00 | +0,50% | 100,00 | 100,00 | 100,00 | 99,20 | 100,00 | 4 | 1.030.000 |
| 30/3/2023 | 99,55 | 99,50 | -0,05% | 99,50 | 100,00 | 99,94 | 99,50 | 100,00 | 7 | 359.784 |
| 28/3/2023 | 99,55 | 99,55 | 0,00% | 99,55 | 99,55 | 99,55 | 99,50 | 99,55 | 2 | 39.820 |
| 27/3/2023 | 100,00 | 99,55 | -0,45% | 99,55 | 100,00 | 99,97 | 99,50 | 99,55 | 4 | 629.865 |
| 24/3/2023 | 99,99 | 100,00 | +0,50% | 99,98 | 100,00 | 99,99 | 99,60 | 100,00 | 20 | 239.987 |
| 23/3/2023 | 99,89 | 99,50 | +0,19% | 99,50 | 99,90 | 99,63 | 99,50 | 100,00 | 9 | 229.164 |
| 22/3/2023 | 97,96 | 99,31 | +1,54% | 97,96 | 99,32 | 98,73 | 99,31 | 99,90 | 4 | 69.115 |
| 20/3/2023 | 97,00 | 97,80 | -1,20% | 97,00 | 98,99 | 97,03 | 97,02 | 97,80 | 20 | 1.494.277 |
| 17/3/2023 | 98,99 | 98,99 | 0,00% | 98,99 | 98,99 | 98,99 | 98,61 | 98,99 | 3 | 59.394 |
| 16/3/2023 | 99,00 | 98,99 | -0,61% | 98,99 | 99,00 | 98,99 | 98,61 | 98,99 | 4 | 326.672 |
| 15/3/2023 | 100,00 | 99,60 | -0,40% | 99,60 | 100,00 | 99,71 | 98,62 | 99,00 | 11 | 538.484 |
| 14/3/2023 | 100,00 | 100,00 | 0,00% | 99,99 | 100,00 | 99,99 | 98,62 | 100,00 | 9 | 129.992 |
| 13/3/2023 | 100,00 | 100,00 | 0,00% | 100,00 | 100,00 | 100,00 | 98,61 | 100,00 | 5 | 80.000 |
| 10/3/2023 | 100,00 | 100,00 | 0,00% | 100,00 | 100,00 | 100,00 | 100,00 | 102,00 | 3 | 240.000 |
| 9/3/2023 | 100,00 | 100,00 | +1,47% | 100,00 | 100,00 | 100,00 | 99,00 | 102,00 | 3 | 140.000 |
| 8/3/2023 | 100,00 | 98,55 | -0,86% | 98,55 | 100,00 | 99,94 | 98,55 | 102,00 | 9 | 1.649.150 |
| 7/3/2023 | 100,00 | 99,40 | +0,21% | 99,33 | 100,00 | 99,44 | 99,40 | 99,50 | 5 | 89.499 |
| 6/3/2023 | 100,00 | 99,19 | -0,81% | 99,19 | 100,00 | 99,98 | 99,33 | 102,00 | 7 | 639.919 |
| 3/3/2023 | 100,00 | 100,00 | 0,00% | 99,20 | 100,00 | 99,86 | 99,30 | 101,00 | 5 | 59.919 |
| 2/3/2023 | 100,00 | 100,00 | +1,52% | 100,00 | 100,00 | 100,00 | 99,11 | 102,00 | 1 | 10.000 |
| 1/3/2023 | 100,00 | 98,50 | -4,03% | 98,50 | 100,00 | 99,79 | 98,50 | 105,00 | 29 | 4.291.047 |
| 27/2/2023 | 102,31 | 102,64 | +0,36% | 102,31 | 104,00 | 103,12 | 102,70 | 105,00 | 5 | 72.186 |
| 24/2/2023 | 103,99 | 102,27 | -1,47% | 102,27 | 104,00 | 103,56 | 102,31 | 104,00 | 5 | 124.280 |
| 23/2/2023 | 103,79 | 103,80 | -0,18% | 103,79 | 103,80 | 103,79 | 103,79 | 104,99 | 7 | 1.193.685 |
| 22/2/2023 | 104,00 | 103,99 | -0,01% | 103,99 | 104,00 | 103,99 | 103,00 | 103,80 | 3 | 62.395 |
| 17/2/2023 | 103,99 | 104,00 | +0,01% | 103,00 | 104,00 | 103,53 | 103,00 | 104,99 | 12 | 1.118.199 |
| 16/2/2023 | 103,99 | 103,99 | -0,01% | 103,99 | 104,00 | 103,99 | 103,99 | 104,99 | 9 | 571.955 |
| 15/2/2023 | 103,99 | 104,00 | +0,97% | 103,00 | 104,00 | 103,82 | 103,00 | 104,99 | 15 | 706.008 |
| 14/2/2023 | 103,00 | 103,00 | 0,00% | 103,00 | 103,40 | 103,01 | 103,00 | 104,00 | 6 | 834.420 |
| 13/2/2023 | 103,41 | 103,00 | -0,40% | 103,00 | 103,41 | 103,06 | 103,00 | 103,41 | 7 | 257.662 |
| 9/2/2023 | 103,41 | 103,41 | +0,40% | 103,41 | 103,41 | 103,41 | 102,28 | 103,41 | 2 | 1.085.805 |
| 8/2/2023 | 103,01 | 103,00 | -0,48% | 103,00 | 103,49 | 103,00 | 102,27 | 103,50 | 5 | 1.030.051 |
| 7/2/2023 | 103,00 | 103,50 | +1,22% | 103,00 | 104,75 | 103,49 | 102,26 | 103,50 | 6 | 351.880 |
| 6/2/2023 | 102,25 | 102,25 | -2,60% | 102,25 | 102,25 | 102,25 | 102,26 | 104,98 | 1 | 10.225 |
| 3/2/2023 | 102,30 | 104,98 | +2,67% | 102,30 | 105,00 | 104,90 | 103,53 | 104,98 | 7 | 1.269.370 |
| 2/2/2023 | 102,88 | 102,25 | -2,62% | 102,20 | 102,88 | 102,79 | 102,25 | 104,13 | 3 | 298.095 |
| 31/1/2023 | 105,00 | 105,00 | +1,21% | 105,00 | 105,00 | 105,00 | 102,55 | 105,00 | 6 | 1.291.500 |
| 27/1/2023 | 105,00 | 103,74 | -1,20% | 103,74 | 105,00 | 103,94 | 102,57 | 103,74 | 9 | 1.153.768 |
| 26/1/2023 | 103,74 | 105,00 | 0,00% | 103,74 | 105,00 | 104,56 | 104,01 | 105,00 | 2 | 303.240 |
| 25/1/2023 | 105,00 | 105,00 | 0,00% | 103,00 | 105,00 | 104,00 | 104,00 | 105,00 | 7 | 1.040.000 |
| 24/1/2023 | 104,64 | 105,00 | +2,41% | 104,64 | 105,00 | 104,71 | 103,00 | 105,00 | 2 | 104.712 |
| 23/1/2023 | 105,00 | 102,53 | -0,96% | 102,53 | 105,00 | 103,02 | 102,54 | 105,00 | 2 | 51.512 |
| 20/1/2023 | 104,99 | 103,52 | +0,01% | 103,52 | 105,00 | 104,95 | 102,52 | 105,00 | 3 | 377.851 |
| 19/1/2023 | 103,01 | 103,51 | -1,42% | 103,01 | 103,51 | 103,26 | 103,55 | 105,00 | 2 | 20.652 |
| 18/1/2023 | 103,50 | 105,00 | +1,94% | 103,50 | 105,00 | 104,25 | 103,70 | 105,00 | 5 | 83.400 |
| 17/1/2023 | 105,00 | 103,00 | +1,71% | 103,00 | 105,00 | 104,18 | 103,00 | 104,00 | 6 | 1.594.100 |
| 16/1/2023 | 102,50 | 101,27 | -3,55% | 100,20 | 102,50 | 101,56 | 101,31 | 105,00 | 7 | 91.407 |
| 13/1/2023 | 107,03 | 105,00 | -7,08% | 103,29 | 107,03 | 104,99 | 103,27 | 105,00 | 23 | 4.819.498 |
| 12/1/2023 | 113,00 | 113,00 | 0,00% | 113,00 | 113,00 | 113,00 | 105,16 | 115,00 | 3 | 305.100 |
| 11/1/2023 | 113,00 | 113,00 | -1,74% | 113,00 | 113,00 | 113,00 | 108,00 | 114,00 | 3 | 226.000 |
| 9/1/2023 | 116,95 | 115,00 | -1,67% | 113,61 | 116,95 | 115,66 | 110,00 | 114,50 | 12 | 1.237.610 |
| 6/1/2023 | 105,10 | 116,95 | +11,27% | 105,10 | 117,00 | 107,16 | 105,35 | 116,91 | 9 | 492.964 |
| 5/1/2023 | 105,10 | 105,10 | 0,00% | 105,10 | 105,10 | 105,10 | 105,10 | 109,46 | 3 | 252.240 |
| 4/1/2023 | 105,03 | 105,10 | +0,07% | 105,03 | 105,10 | 105,09 | 105,10 | 109,46 | 4 | 126.113 |
| 3/1/2023 | 105,03 | 105,03 | +0,02% | 105,03 | 105,03 | 105,03 | 105,03 | 109,47 | 1 | 42.012 |
| 2/1/2023 | 105,98 | 105,01 | +0,07% | 105,01 | 105,98 | 105,69 | 105,03 | 109,49 | 5 | 95.122 |
| 29/12/2022 | 105,00 | 104,94 | -0,05% | 100,01 | 105,00 | 102,54 | 100,02 | 104,94 | 19 | 687.031 |
| 28/12/2022 | 104,99 | 104,99 | -0,01% | 104,99 | 104,99 | 104,99 | 103,04 | 105,00 | 3 | 818.922 |
| 27/12/2022 | 104,99 | 105,00 | +2,44% | 102,05 | 105,00 | 103,07 | 102,14 | 105,00 | 10 | 1.113.256 |
| 26/12/2022 | 105,00 | 102,50 | 0,00% | 102,50 | 105,00 | 102,58 | 102,50 | 105,00 | 28 | 348.778 |
| 22/12/2022 | 104,02 | 102,50 | -0,27% | 102,50 | 104,02 | 103,07 | 102,50 | 105,00 | 10 | 164.914 |
| 21/12/2022 | 103,74 | 102,78 | -2,11% | 102,78 | 104,99 | 103,41 | 102,00 | 102,78 | 12 | 455.045 |
| 20/12/2022 | 105,00 | 105,00 | 0,00% | 105,00 | 105,00 | 105,00 | 101,03 | 105,00 | 2 | 63.000 |
| 19/12/2022 | 102,00 | 105,00 | +2,94% | 102,00 | 105,00 | 104,95 | 100,21 | 105,00 | 6 | 2.162.071 |
| 16/12/2022 | 106,96 | 102,00 | -4,65% | 102,00 | 106,96 | 103,05 | 102,01 | 105,00 | 11 | 2.102.341 |
| 14/12/2022 | 108,68 | 106,97 | -2,75% | 105,10 | 108,68 | 106,18 | 106,37 | 108,96 | 13 | 445.994 |
| 13/12/2022 | 110,38 | 110,00 | -1,54% | 109,94 | 110,38 | 110,10 | 105,11 | 109,89 | 5 | 374.371 |
| 12/12/2022 | 110,39 | 111,72 | +1,18% | 110,39 | 113,99 | 111,15 | 106,50 | 112,94 | 11 | 266.771 |
| 9/12/2022 | 108,68 | 110,42 | +1,60% | 107,38 | 110,42 | 108,43 | 105,11 | 110,43 | 3 | 75.904 |
| 6/12/2022 | 110,00 | 108,68 | +3,50% | 108,68 | 110,00 | 109,12 | 105,00 | 108,68 | 3 | 32.736 |
| 5/12/2022 | 105,21 | 105,00 | +0,26% | 105,00 | 120,00 | 113,28 | 105,00 | 113,79 | 118 | 14.783.084 |
| 2/12/2022 | 104,73 | 104,73 | -1,20% | 104,73 | 104,94 | 104,82 | 105,00 | 107,93 | 5 | 157.238 |
| 1/12/2022 | 108,13 | 106,00 | -2,02% | 106,00 | 108,13 | 106,32 | 98,00 | 107,93 | 4 | 138.216 |
| 30/11/2022 | 108,52 | 108,19 | +2,07% | 100,00 | 108,52 | 103,68 | 100,02 | 108,14 | 48 | 839.848 |
| 29/11/2022 | 106,00 | 106,00 | -1,40% | 106,00 | 106,01 | 106,00 | 104,56 | 108,53 | 3 | 275.601 |
| 28/11/2022 | 107,55 | 107,50 | +0,68% | 107,50 | 108,58 | 107,52 | 107,50 | 108,53 | 8 | 494.626 |
| 25/11/2022 | 110,20 | 106,77 | -3,03% | 106,77 | 110,82 | 109,60 | 104,56 | 109,49 | 8 | 274.015 |
| 24/11/2022 | 109,35 | 110,11 | +0,67% | 109,35 | 110,20 | 109,81 | 104,50 | 110,11 | 4 | 120.798 |
| 23/11/2022 | 108,00 | 109,38 | +1,28% | 108,00 | 109,38 | 108,21 | 104,11 | 109,38 | 3 | 75.748 |
| 22/11/2022 | 106,00 | 108,00 | +3,85% | 106,00 | 108,00 | 107,77 | 104,01 | 108,10 | 7 | 226.332 |
| 21/11/2022 | 104,01 | 104,00 | -3,70% | 104,00 | 104,01 | 104,00 | 104,00 | 109,70 | 11 | 395.213 |
| 18/11/2022 | 108,00 | 108,00 | 0,00% | 108,00 | 108,00 | 108,00 | 104,11 | 110,21 | 3 | 108.000 |
| 17/11/2022 | 110,19 | 108,00 | -0,81% | 108,00 | 110,19 | 108,58 | 104,01 | 110,17 | 3 | 162.876 |
| 16/11/2022 | 110,21 | 108,88 | -1,21% | 108,88 | 110,21 | 110,16 | 106,01 | 108,88 | 7 | 385.589 |
| 14/11/2022 | 110,00 | 110,21 | -1,00% | 108,90 | 110,21 | 109,79 | 110,21 | 115,82 | 6 | 175.679 |
| 11/11/2022 | 110,00 | 111,32 | +1,18% | 110,00 | 111,69 | 110,33 | 110,00 | 115,99 | 3 | 99.301 |
| 10/11/2022 | 110,00 | 110,02 | -0,88% | 110,00 | 110,02 | 110,00 | 110,02 | 116,49 | 4 | 1.034.008 |
| 9/11/2022 | 111,16 | 111,00 | +1,06% | 110,00 | 111,16 | 110,86 | 110,00 | 116,49 | 3 | 66.516 |
| 8/11/2022 | 111,44 | 109,84 | 0,00% | 109,84 | 111,44 | 109,95 | 109,84 | 117,29 | 15 | 164.933 |
| 7/11/2022 | 116,04 | 109,84 | -6,48% | 109,84 | 116,04 | 112,94 | 111,16 | 117,30 | 2 | 45.176 |
| 4/11/2022 | 117,49 | 117,45 | -0,47% | 117,45 | 117,49 | 117,47 | 109,65 | 117,00 | 2 | 23.494 |
| 1/11/2022 | 118,00 | 118,00 | +8,23% | 118,00 | 118,00 | 118,00 | 111,00 | 117,97 | 3 | 236.000 |
| 31/10/2022 | 107,15 | 109,03 | -7,99% | 107,15 | 109,03 | 108,56 | 109,71 | 117,89 | 3 | 43.424 |
| 28/10/2022 | 107,01 | 118,50 | +12,84% | 107,01 | 118,50 | 114,62 | 107,21 | 118,50 | 13 | 447.045 |
| 27/10/2022 | 115,90 | 105,02 | -9,39% | 105,02 | 115,90 | 111,60 | 105,20 | 115,89 | 11 | 145.092 |
| 26/10/2022 | 113,31 | 115,90 | +5,37% | 106,75 | 115,90 | 113,21 | 106,80 | 115,90 | 19 | 1.041.568 |
| 25/10/2022 | 115,00 | 109,99 | -5,11% | 100,18 | 115,00 | 108,22 | 101,08 | 109,99 | 248 | 3.885.317 |
| 21/10/2022 | 115,91 | 115,91 | 0,00% | 115,90 | 115,91 | 115,90 | 0,00 | 115,90 | 4 | 220.228 |
| 20/10/2022 | 115,87 | 115,91 | +1,68% | 115,50 | 115,91 | 115,83 | 115,00 | 115,90 | 5 | 335.923 |
| 19/10/2022 | 115,50 | 114,00 | -0,83% | 114,00 | 115,50 | 114,42 | 114,00 | 115,91 | 3 | 80.100 |
| 18/10/2022 | 114,95 | 114,95 | 0,00% | 113,07 | 114,95 | 114,23 | 113,07 | 114,95 | 8 | 685.380 |
| 17/10/2022 | 110,87 | 114,95 | 0,00% | 110,87 | 114,95 | 114,19 | 110,51 | 115,51 | 5 | 308.320 |
| 14/10/2022 | 114,95 | 114,95 | 0,00% | 114,95 | 114,95 | 114,95 | 111,01 | 115,00 | 1 | 11.495 |
| 13/10/2022 | 110,01 | 114,95 | -0,03% | 110,01 | 114,95 | 114,70 | 114,90 | 114,95 | 7 | 286.774 |
| 11/10/2022 | 114,88 | 114,99 | +5,48% | 114,88 | 114,99 | 114,92 | 109,59 | 114,99 | 7 | 494.177 |
| 7/10/2022 | 109,01 | 109,02 | -5,18% | 109,01 | 109,02 | 109,01 | 110,33 | 114,88 | 2 | 21.803 |
| 6/10/2022 | 114,99 | 114,98 | +6,36% | 114,98 | 114,99 | 114,98 | 109,02 | 115,00 | 5 | 229.967 |
| 4/10/2022 | 116,84 | 108,10 | -7,60% | 108,10 | 116,84 | 109,56 | 108,61 | 114,99 | 4 | 76.697 |
| 3/10/2022 | 110,88 | 116,99 | +4,46% | 110,88 | 116,99 | 112,62 | 111,34 | 116,84 | 4 | 236.514 |
| 30/9/2022 | 115,00 | 112,00 | 0,00% | 112,00 | 115,00 | 114,76 | 112,00 | 116,99 | 6 | 596.801 |
| 29/9/2022 | 112,00 | 112,00 | 0,00% | 112,00 | 112,50 | 112,28 | 111,99 | 116,99 | 5 | 157.200 |
| 28/9/2022 | 112,99 | 112,00 | -0,88% | 112,00 | 112,99 | 112,89 | 111,99 | 115,98 | 2 | 112.891 |
| 27/9/2022 | 112,99 | 112,99 | -1,20% | 112,99 | 112,99 | 112,99 | 112,99 | 115,97 | 1 | 11.299 |
| 26/9/2022 | 113,00 | 114,36 | +1,20% | 113,00 | 114,36 | 113,02 | 111,07 | 114,23 | 2 | 576.436 |
| 23/9/2022 | 119,70 | 113,00 | -5,44% | 112,10 | 119,70 | 113,09 | 110,87 | 113,00 | 18 | 1.040.428 |
| 22/9/2022 | 112,19 | 119,50 | +7,79% | 112,01 | 119,50 | 113,09 | 112,05 | 122,00 | 10 | 1.108.347 |
| 21/9/2022 | 112,31 | 110,86 | -0,25% | 110,86 | 114,95 | 113,02 | 110,85 | 114,93 | 6 | 135.629 |
| 20/9/2022 | 113,61 | 111,14 | -3,36% | 111,14 | 113,62 | 112,38 | 111,21 | 113,62 | 4 | 44.952 |
| 19/9/2022 | 114,03 | 115,00 | +4,07% | 114,03 | 115,00 | 114,91 | 110,50 | 115,00 | 9 | 2.217.955 |
| 16/9/2022 | 110,50 | 110,50 | 0,00% | 110,50 | 110,50 | 110,50 | 108,01 | 114,02 | 3 | 66.300 |
| 15/9/2022 | 109,00 | 110,50 | +1,38% | 109,00 | 110,50 | 110,44 | 110,51 | 114,49 | 3 | 2.286.300 |
| 14/9/2022 | 111,00 | 109,00 | -1,80% | 109,00 | 111,00 | 109,23 | 109,00 | 114,49 | 3 | 284.015 |
| 12/9/2022 | 113,00 | 111,00 | +3,73% | 111,00 | 113,50 | 112,87 | 109,00 | 114,50 | 6 | 237.041 |