Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
JOPA3F - JOSAPAR - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 22,60 | 22,60 | +0,89% | 22,60 | 22,60 | 22,60 | 21,60 | 22,80 | 1 | 2.260 |
| 20/1/2025 | 22,20 | 22,40 | +3,04% | 22,00 | 22,40 | 22,28 | 21,60 | 22,60 | 5 | 15.600 |
| 17/1/2025 | 22,00 | 21,74 | +6,57% | 21,74 | 22,01 | 21,87 | 21,60 | 22,20 | 7 | 67.811 |
| 13/1/2025 | 20,40 | 20,40 | -2,86% | 20,40 | 20,40 | 20,40 | 19,00 | 35,00 | 1 | 6.120 |
| 10/1/2025 | 21,00 | 21,00 | -1,82% | 21,00 | 21,00 | 21,00 | 21,00 | 22,39 | 1 | 21.000 |
| 9/1/2025 | 21,39 | 21,39 | +0,14% | 21,39 | 21,39 | 21,39 | 21,39 | 22,39 | 3 | 79.143 |
| 6/1/2025 | 21,39 | 21,36 | -0,14% | 21,36 | 21,39 | 21,37 | 21,00 | 21,39 | 3 | 17.097 |
| 2/1/2025 | 21,39 | 21,39 | +1,86% | 21,30 | 21,39 | 21,37 | 21,00 | 21,39 | 7 | 23.507 |
| 30/12/2024 | 21,00 | 21,00 | 0,00% | 21,00 | 21,00 | 21,00 | 21,10 | 21,39 | 1 | 4.200 |
| 19/12/2024 | 21,00 | 21,00 | 0,00% | 21,00 | 21,00 | 21,00 | 20,95 | 21,34 | 1 | 2.100 |
| 18/12/2024 | 21,40 | 21,00 | -6,46% | 21,00 | 21,40 | 21,07 | 21,00 | 21,40 | 14 | 58.998 |
| 12/12/2024 | 22,25 | 22,45 | +4,42% | 22,25 | 22,45 | 22,35 | 21,40 | 22,50 | 5 | 11.175 |
| 6/12/2024 | 21,50 | 21,50 | -3,15% | 21,50 | 21,50 | 21,50 | 21,50 | 22,25 | 2 | 38.700 |
| 3/12/2024 | 22,00 | 22,20 | -1,33% | 22,00 | 22,20 | 22,11 | 21,50 | 22,25 | 4 | 8.845 |
| 2/12/2024 | 21,10 | 22,50 | +7,04% | 21,10 | 22,50 | 21,82 | 21,50 | 22,00 | 12 | 28.373 |
| 27/11/2024 | 21,80 | 21,02 | -5,32% | 21,02 | 21,80 | 21,19 | 21,10 | 21,50 | 5 | 12.719 |
| 26/11/2024 | 22,20 | 22,20 | +5,21% | 22,20 | 22,20 | 22,20 | 21,20 | 21,80 | 1 | 2.220 |
| 25/11/2024 | 21,99 | 21,10 | +0,24% | 21,10 | 21,99 | 21,69 | 21,05 | 22,20 | 3 | 6.508 |
| 22/11/2024 | 21,05 | 21,05 | -0,24% | 21,05 | 21,05 | 21,05 | 21,10 | 21,90 | 1 | 2.105 |
| 21/11/2024 | 21,20 | 21,10 | +0,43% | 21,10 | 21,20 | 21,12 | 21,05 | 21,90 | 6 | 12.675 |
| 19/11/2024 | 21,70 | 21,01 | -0,43% | 21,01 | 21,97 | 21,84 | 21,20 | 21,90 | 13 | 170.422 |
| 18/11/2024 | 21,10 | 21,10 | -2,31% | 21,10 | 21,10 | 21,10 | 21,00 | 21,50 | 4 | 40.090 |
| 11/11/2024 | 21,59 | 21,60 | +0,47% | 21,59 | 21,60 | 21,59 | 21,15 | 21,70 | 2 | 30.227 |
| 8/11/2024 | 21,50 | 21,50 | -0,88% | 21,50 | 21,50 | 21,50 | 21,15 | 21,60 | 2 | 21.500 |
| 30/10/2024 | 21,69 | 21,69 | +2,75% | 21,69 | 21,69 | 21,69 | 21,11 | 21,69 | 1 | 4.338 |
| 28/10/2024 | 21,11 | 21,11 | +1,98% | 21,11 | 21,11 | 21,11 | 21,11 | 21,69 | 1 | 31.665 |
| 25/10/2024 | 20,67 | 20,70 | -1,90% | 20,67 | 21,00 | 20,74 | 20,95 | 21,69 | 16 | 51.850 |
| 23/10/2024 | 21,10 | 21,10 | -11,72% | 21,10 | 21,10 | 21,10 | 21,00 | 22,69 | 5 | 101.280 |
| 22/10/2024 | 21,80 | 23,90 | +12,21% | 21,80 | 23,90 | 22,25 | 20,97 | 24,90 | 15 | 89.004 |
| 21/10/2024 | 21,30 | 21,30 | +3,90% | 21,30 | 21,30 | 21,30 | 21,15 | 21,80 | 1 | 8.520 |
| 11/10/2024 | 21,51 | 20,50 | -5,09% | 20,50 | 21,51 | 20,96 | 20,96 | 21,80 | 17 | 125.806 |
| 10/10/2024 | 21,60 | 21,60 | -2,04% | 21,60 | 21,60 | 21,60 | 21,60 | 22,40 | 2 | 21.600 |
| 9/10/2024 | 22,50 | 22,05 | +5,00% | 22,05 | 22,80 | 22,15 | 21,60 | 22,40 | 3 | 26.580 |
| 7/10/2024 | 21,00 | 21,00 | -8,70% | 21,00 | 21,00 | 21,00 | 20,61 | 21,00 | 1 | 16.800 |
| 2/10/2024 | 21,60 | 23,00 | +5,99% | 21,50 | 23,00 | 22,64 | 21,63 | 22,98 | 8 | 27.170 |
| 1/10/2024 | 21,70 | 21,70 | -3,56% | 21,70 | 21,70 | 21,70 | 21,70 | 22,30 | 2 | 108.500 |
| 26/9/2024 | 22,49 | 22,50 | -2,13% | 22,49 | 22,50 | 22,49 | 21,16 | 22,70 | 2 | 22.491 |
| 19/9/2024 | 21,94 | 22,99 | +4,69% | 21,94 | 22,99 | 22,64 | 21,16 | 22,49 | 2 | 6.792 |
| 18/9/2024 | 21,96 | 21,96 | -4,48% | 21,96 | 21,96 | 21,96 | 21,16 | 22,99 | 1 | 4.392 |
| 13/9/2024 | 22,99 | 22,99 | -0,04% | 22,99 | 22,99 | 22,99 | 21,40 | 22,49 | 1 | 2.299 |
| 12/9/2024 | 23,00 | 23,00 | +9,52% | 23,00 | 23,00 | 23,00 | 21,30 | 22,69 | 1 | 2.300 |
| 10/9/2024 | 21,01 | 21,00 | -1,45% | 21,00 | 21,01 | 21,00 | 21,05 | 34,99 | 2 | 48.314 |
| 9/9/2024 | 22,39 | 21,31 | -4,01% | 21,31 | 22,40 | 22,27 | 21,01 | 34,99 | 3 | 20.044 |
| 6/9/2024 | 22,09 | 22,20 | +0,50% | 22,09 | 22,20 | 22,13 | 21,30 | 21,94 | 3 | 6.639 |
| 4/9/2024 | 22,00 | 22,09 | +0,45% | 22,00 | 22,09 | 22,07 | 21,50 | 22,09 | 2 | 11.036 |
| 3/9/2024 | 21,31 | 21,99 | +4,71% | 21,31 | 21,99 | 21,87 | 21,31 | 21,98 | 2 | 26.252 |
| 2/9/2024 | 21,80 | 21,00 | -8,66% | 21,00 | 21,80 | 21,20 | 21,00 | 21,99 | 16 | 118.731 |
| 30/8/2024 | 21,91 | 22,99 | +2,82% | 21,90 | 22,99 | 22,71 | 22,16 | 22,99 | 7 | 18.175 |
| 29/8/2024 | 21,01 | 22,36 | -0,62% | 21,01 | 23,00 | 22,63 | 22,06 | 22,09 | 50 | 160.742 |
| 23/8/2024 | 21,26 | 22,50 | -2,17% | 21,26 | 22,50 | 21,88 | 22,00 | 22,59 | 2 | 65.640 |
| 22/8/2024 | 23,00 | 23,00 | 0,00% | 23,00 | 23,00 | 23,00 | 21,51 | 24,00 | 1 | 2.300 |
| 15/8/2024 | 22,00 | 23,00 | +9,84% | 22,00 | 23,00 | 22,84 | 21,90 | 23,10 | 10 | 228.495 |
| 12/8/2024 | 21,35 | 20,94 | -1,97% | 20,94 | 21,35 | 21,10 | 20,90 | 22,00 | 6 | 12.660 |
| 1/8/2024 | 22,89 | 21,36 | -6,68% | 21,36 | 22,89 | 22,23 | 21,35 | 22,00 | 2 | 77.820 |
| 31/7/2024 | 22,89 | 22,89 | -0,48% | 22,89 | 22,89 | 22,89 | 21,35 | 23,30 | 1 | 2.289 |
| 29/7/2024 | 23,00 | 23,00 | +0,04% | 23,00 | 23,59 | 23,05 | 21,20 | 23,30 | 5 | 48.417 |
| 25/7/2024 | 21,20 | 22,99 | +0,04% | 21,20 | 22,99 | 22,09 | 21,10 | 23,00 | 2 | 4.419 |
| 18/7/2024 | 22,98 | 22,98 | +7,89% | 22,98 | 22,98 | 22,98 | 21,20 | 22,99 | 1 | 2.298 |
| 15/7/2024 | 22,00 | 21,30 | +1,43% | 21,30 | 22,59 | 22,03 | 21,20 | 22,79 | 8 | 22.036 |
| 10/7/2024 | 21,11 | 21,00 | -4,33% | 21,00 | 21,11 | 21,00 | 20,90 | 22,00 | 4 | 42.012 |
| 21/6/2024 | 21,95 | 21,95 | 0,00% | 21,95 | 21,95 | 21,95 | 21,11 | 22,00 | 1 | 4.390 |
| 19/6/2024 | 21,50 | 21,95 | +4,52% | 21,50 | 21,95 | 21,74 | 20,95 | 22,05 | 5 | 10.870 |
| 13/6/2024 | 21,00 | 21,00 | 0,00% | 21,00 | 21,00 | 21,00 | 20,95 | 21,50 | 1 | 14.700 |
| 6/6/2024 | 21,30 | 21,00 | -0,76% | 21,00 | 21,30 | 21,03 | 21,00 | 21,50 | 3 | 39.960 |
| 5/6/2024 | 21,16 | 21,16 | +0,76% | 21,16 | 21,16 | 21,16 | 21,20 | 21,30 | 1 | 12.696 |
| 4/6/2024 | 21,00 | 21,00 | -0,90% | 21,00 | 21,00 | 21,00 | 21,00 | 21,29 | 2 | 31.500 |
| 31/5/2024 | 21,29 | 21,19 | +0,90% | 21,19 | 21,29 | 21,27 | 21,19 | 21,29 | 2 | 17.022 |
| 24/5/2024 | 21,00 | 21,00 | -1,87% | 21,00 | 21,00 | 21,00 | 20,95 | 21,29 | 1 | 2.100 |
| 22/5/2024 | 21,40 | 21,40 | +0,05% | 21,40 | 21,40 | 21,40 | 20,72 | 21,64 | 1 | 2.140 |
| 20/5/2024 | 21,39 | 21,39 | +2,79% | 21,39 | 21,39 | 21,39 | 20,96 | 21,39 | 1 | 4.278 |
| 17/5/2024 | 21,00 | 20,81 | -0,90% | 20,81 | 21,00 | 20,90 | 20,76 | 21,39 | 3 | 6.272 |
| 15/5/2024 | 21,55 | 21,00 | -2,46% | 21,00 | 21,55 | 21,27 | 21,00 | 21,64 | 2 | 4.255 |
| 7/5/2024 | 20,63 | 20,63 | -6,18% | 20,63 | 20,63 | 20,63 | 20,63 | 21,55 | 1 | 2.063 |
| 24/4/2024 | 21,53 | 21,53 | +2,52% | 21,53 | 21,53 | 21,53 | 21,00 | 21,63 | 1 | 2.153 |
| 22/4/2024 | 21,00 | 21,00 | -2,01% | 21,00 | 21,00 | 21,00 | 21,00 | 21,53 | 1 | 2.100 |
| 18/4/2024 | 21,33 | 21,43 | +0,56% | 21,33 | 21,43 | 21,33 | 21,10 | 21,53 | 2 | 108.793 |
| 15/4/2024 | 21,31 | 21,31 | -0,09% | 21,31 | 21,31 | 21,31 | 21,28 | 21,70 | 2 | 40.489 |
| 8/4/2024 | 21,38 | 21,33 | -0,28% | 21,33 | 21,38 | 21,33 | 21,31 | 21,70 | 4 | 106.656 |
| 4/4/2024 | 21,39 | 21,39 | -0,74% | 21,39 | 21,39 | 21,39 | 21,39 | 22,19 | 1 | 2.139 |
| 3/4/2024 | 22,14 | 21,55 | -10,21% | 21,55 | 22,14 | 22,01 | 21,45 | 22,19 | 6 | 140.898 |
| 2/4/2024 | 23,30 | 24,00 | +1,57% | 23,30 | 26,07 | 24,53 | 22,14 | 24,00 | 36 | 90.773 |
| 1/4/2024 | 22,79 | 23,63 | +8,34% | 22,79 | 23,63 | 23,02 | 21,76 | 23,30 | 10 | 36.841 |
| 28/3/2024 | 21,81 | 21,81 | -4,30% | 21,81 | 21,81 | 21,81 | 21,76 | 22,79 | 1 | 8.724 |
| 22/3/2024 | 22,79 | 22,79 | -0,31% | 22,79 | 22,79 | 22,79 | 21,81 | 22,79 | 1 | 9.116 |
| 21/3/2024 | 22,75 | 22,86 | +1,60% | 22,75 | 22,86 | 22,85 | 21,81 | 22,70 | 3 | 38.851 |
| 18/3/2024 | 22,50 | 22,50 | +6,03% | 22,50 | 22,75 | 22,58 | 22,00 | 22,75 | 3 | 6.775 |
| 14/3/2024 | 21,71 | 21,22 | +0,05% | 21,22 | 21,71 | 21,45 | 21,75 | 22,50 | 7 | 15.016 |
| 12/3/2024 | 23,63 | 21,21 | -10,24% | 21,21 | 23,63 | 22,02 | 22,01 | 22,50 | 13 | 94.711 |
| 11/3/2024 | 23,59 | 23,63 | 0,00% | 23,50 | 23,63 | 23,59 | 21,81 | 23,63 | 6 | 30.678 |
| 8/3/2024 | 23,50 | 23,63 | +0,13% | 23,50 | 23,63 | 23,60 | 0,00 | 0,00 | 3 | 11.801 |
| 7/3/2024 | 23,50 | 23,60 | +0,47% | 23,50 | 23,60 | 23,55 | 21,81 | 23,50 | 2 | 4.710 |
| 6/3/2024 | 23,49 | 23,49 | -0,59% | 23,49 | 23,49 | 23,49 | 21,81 | 23,50 | 2 | 4.698 |
| 1/3/2024 | 22,00 | 23,63 | +7,41% | 21,91 | 23,63 | 23,25 | 21,81 | 23,10 | 4 | 20.932 |
| 27/2/2024 | 20,96 | 22,00 | +1,90% | 20,96 | 23,64 | 22,47 | 21,92 | 23,63 | 38 | 92.135 |
| 22/2/2024 | 21,23 | 21,59 | +1,41% | 21,23 | 21,59 | 21,31 | 20,96 | 21,69 | 5 | 19.186 |
| 14/2/2024 | 21,29 | 21,29 | +1,38% | 21,29 | 21,29 | 21,29 | 20,96 | 21,24 | 1 | 2.129 |
| 9/2/2024 | 20,97 | 21,00 | 0,00% | 20,97 | 21,00 | 20,98 | 0,00 | 0,00 | 2 | 29.385 |
| 8/2/2024 | 21,00 | 21,00 | 0,00% | 21,00 | 21,00 | 21,00 | 20,96 | 21,00 | 1 | 2.100 |
| 5/2/2024 | 21,15 | 21,00 | -4,50% | 21,00 | 21,15 | 21,07 | 20,96 | 21,00 | 3 | 6.321 |
| 1/2/2024 | 21,32 | 21,99 | +3,58% | 21,32 | 21,99 | 21,58 | 21,15 | 22,09 | 9 | 21.581 |
| 31/1/2024 | 21,23 | 21,23 | +1,63% | 21,23 | 21,23 | 21,23 | 20,96 | 21,32 | 1 | 31.845 |
| 30/1/2024 | 20,96 | 20,89 | -1,88% | 20,89 | 20,96 | 20,90 | 20,96 | 21,14 | 6 | 41.809 |
| 25/1/2024 | 21,30 | 21,29 | -1,84% | 21,00 | 21,30 | 21,03 | 21,04 | 21,39 | 8 | 65.196 |
| 24/1/2024 | 21,69 | 21,69 | 0,00% | 21,69 | 21,69 | 21,69 | 21,30 | 21,79 | 1 | 2.169 |
| 23/1/2024 | 21,69 | 21,69 | +0,46% | 21,69 | 21,69 | 21,69 | 21,00 | 21,69 | 1 | 2.169 |
| 22/1/2024 | 21,58 | 21,59 | +2,08% | 21,58 | 21,59 | 21,58 | 21,00 | 21,69 | 2 | 4.317 |
| 19/1/2024 | 21,00 | 21,15 | +0,52% | 20,20 | 21,39 | 20,83 | 20,80 | 21,44 | 35 | 243.811 |
| 18/1/2024 | 21,26 | 21,04 | -0,75% | 21,04 | 21,32 | 21,22 | 21,04 | 21,34 | 8 | 148.597 |
| 16/1/2024 | 21,11 | 21,20 | -0,56% | 20,86 | 21,23 | 21,05 | 20,90 | 21,22 | 12 | 233.669 |
| 15/1/2024 | 21,29 | 21,32 | +1,62% | 21,29 | 21,59 | 21,40 | 21,11 | 21,33 | 6 | 12.841 |
| 12/1/2024 | 21,00 | 20,98 | -4,81% | 20,90 | 21,00 | 20,99 | 20,95 | 21,29 | 8 | 90.275 |
| 10/1/2024 | 22,04 | 22,04 | -0,23% | 22,04 | 22,04 | 22,04 | 21,06 | 22,14 | 1 | 2.204 |
| 9/1/2024 | 21,47 | 22,09 | +0,50% | 20,90 | 22,09 | 21,16 | 21,06 | 22,04 | 22 | 78.315 |
| 5/1/2024 | 21,99 | 21,98 | +2,38% | 21,98 | 21,99 | 21,98 | 21,48 | 22,09 | 4 | 8.793 |
| 4/1/2024 | 21,37 | 21,47 | +0,47% | 21,37 | 21,47 | 21,44 | 21,50 | 21,99 | 2 | 8.578 |
| 3/1/2024 | 21,32 | 21,37 | -7,05% | 21,32 | 21,37 | 21,35 | 21,36 | 22,38 | 2 | 8.543 |
| 2/1/2024 | 22,99 | 22,99 | +0,04% | 22,99 | 23,58 | 23,51 | 21,31 | 22,99 | 15 | 174.034 |
| 28/12/2023 | 22,98 | 22,98 | +0,39% | 22,98 | 22,98 | 22,98 | 22,98 | 22,99 | 2 | 13.788 |
| 27/12/2023 | 22,29 | 22,89 | +3,15% | 22,29 | 22,89 | 22,59 | 21,00 | 22,99 | 7 | 15.813 |
| 26/12/2023 | 22,09 | 22,19 | +0,86% | 20,90 | 22,19 | 21,25 | 21,00 | 22,29 | 20 | 42.505 |
| 22/12/2023 | 21,74 | 22,00 | -4,10% | 21,74 | 22,00 | 21,99 | 21,71 | 22,09 | 3 | 153.968 |
| 20/12/2023 | 21,15 | 22,94 | +8,21% | 21,05 | 22,94 | 22,08 | 21,00 | 22,99 | 36 | 79.489 |
| 19/12/2023 | 21,29 | 21,20 | +0,05% | 21,20 | 21,39 | 21,30 | 21,15 | 21,44 | 4 | 8.522 |
| 15/12/2023 | 21,19 | 21,19 | +0,90% | 21,19 | 21,19 | 21,19 | 21,15 | 21,29 | 1 | 2.119 |
| 14/12/2023 | 21,00 | 21,00 | -3,40% | 21,00 | 21,00 | 21,00 | 20,99 | 21,19 | 3 | 75.600 |
| 8/12/2023 | 21,49 | 21,74 | +3,82% | 21,49 | 21,74 | 21,72 | 21,00 | 21,50 | 7 | 52.129 |
| 7/12/2023 | 21,10 | 20,94 | -1,23% | 20,94 | 21,10 | 20,97 | 20,94 | 21,49 | 8 | 35.662 |
| 6/12/2023 | 21,20 | 21,20 | -0,89% | 21,20 | 21,20 | 21,20 | 21,10 | 21,49 | 1 | 2.120 |
| 5/12/2023 | 21,29 | 21,39 | +0,42% | 21,29 | 21,39 | 21,34 | 21,20 | 21,49 | 2 | 4.268 |
| 4/12/2023 | 22,20 | 21,30 | -3,14% | 21,30 | 23,28 | 22,54 | 21,26 | 23,37 | 15 | 123.985 |
| 1/12/2023 | 21,79 | 21,99 | +3,19% | 21,79 | 21,99 | 21,89 | 21,37 | 22,20 | 2 | 4.378 |
| 30/11/2023 | 21,60 | 21,31 | -2,25% | 21,31 | 21,60 | 21,32 | 21,30 | 21,79 | 3 | 36.256 |
| 28/11/2023 | 21,80 | 21,80 | +1,82% | 21,80 | 21,80 | 21,80 | 21,31 | 21,80 | 2 | 4.360 |
| 27/11/2023 | 22,00 | 21,41 | -5,52% | 21,30 | 22,48 | 21,82 | 21,31 | 21,41 | 21 | 52.382 |
| 24/11/2023 | 22,11 | 22,66 | +2,95% | 22,11 | 22,66 | 22,42 | 21,40 | 22,00 | 8 | 17.938 |
| 21/11/2023 | 21,99 | 22,01 | +0,55% | 21,99 | 22,01 | 22,00 | 21,00 | 22,11 | 2 | 4.400 |
| 20/11/2023 | 21,98 | 21,89 | +5,60% | 21,58 | 21,98 | 21,75 | 21,98 | 21,99 | 15 | 63.075 |
| 13/11/2023 | 20,83 | 20,73 | -0,53% | 20,73 | 20,83 | 20,73 | 20,83 | 21,09 | 8 | 103.684 |
| 7/11/2023 | 20,94 | 20,84 | -2,07% | 20,84 | 20,94 | 20,86 | 20,83 | 21,29 | 7 | 18.782 |
| 1/11/2023 | 20,93 | 21,28 | -3,27% | 20,78 | 21,28 | 20,96 | 20,94 | 21,29 | 11 | 213.806 |
| 30/10/2023 | 21,19 | 22,00 | +6,33% | 21,19 | 22,00 | 21,72 | 20,93 | 21,28 | 12 | 43.449 |
| 27/10/2023 | 21,00 | 20,69 | -1,24% | 20,69 | 21,00 | 20,79 | 20,66 | 20,69 | 18 | 58.212 |
| 25/10/2023 | 21,00 | 20,95 | -2,19% | 20,95 | 21,00 | 20,97 | 20,99 | 21,19 | 2 | 4.195 |
| 24/10/2023 | 21,00 | 21,42 | +2,24% | 21,00 | 21,42 | 21,28 | 20,95 | 21,44 | 3 | 6.384 |
| 23/10/2023 | 21,15 | 20,95 | -1,18% | 20,95 | 21,15 | 20,98 | 21,00 | 21,48 | 11 | 50.364 |
| 19/10/2023 | 21,10 | 21,20 | -1,76% | 21,10 | 22,51 | 22,02 | 21,15 | 22,01 | 21 | 61.666 |
| 18/10/2023 | 21,48 | 21,58 | +1,65% | 21,48 | 21,58 | 21,53 | 21,10 | 21,68 | 2 | 4.306 |
| 13/10/2023 | 21,02 | 21,23 | +1,05% | 21,02 | 21,23 | 21,18 | 21,10 | 21,48 | 2 | 19.065 |
| 11/10/2023 | 21,15 | 21,01 | -0,66% | 21,01 | 21,15 | 21,04 | 21,01 | 21,23 | 4 | 16.835 |
| 3/10/2023 | 21,15 | 21,15 | -0,24% | 21,15 | 21,15 | 21,15 | 21,10 | 21,48 | 1 | 2.115 |
| 2/10/2023 | 21,18 | 21,20 | +0,09% | 21,18 | 21,38 | 21,25 | 21,15 | 21,48 | 9 | 57.382 |
| 28/9/2023 | 21,20 | 21,18 | -2,75% | 20,75 | 21,20 | 20,85 | 20,90 | 21,24 | 14 | 50.050 |
| 27/9/2023 | 21,48 | 21,78 | +3,71% | 21,48 | 21,78 | 21,63 | 20,95 | 21,88 | 4 | 8.652 |
| 26/9/2023 | 21,10 | 21,00 | -1,78% | 21,00 | 21,10 | 21,05 | 20,95 | 21,48 | 2 | 4.210 |
| 20/9/2023 | 20,96 | 21,38 | +0,05% | 20,90 | 21,38 | 21,00 | 20,95 | 21,48 | 7 | 96.600 |
| 18/9/2023 | 21,24 | 21,37 | +1,76% | 21,24 | 21,37 | 21,32 | 20,96 | 21,38 | 2 | 6.398 |
| 14/9/2023 | 21,00 | 21,00 | -1,08% | 21,00 | 21,00 | 21,00 | 20,96 | 21,22 | 1 | 121.800 |
| 13/9/2023 | 21,23 | 21,23 | +1,10% | 21,23 | 21,23 | 21,19 | 20,96 | 21,23 | 2 | 16.957 |
| 12/9/2023 | 21,00 | 21,00 | +1,65% | 21,00 | 21,00 | 21,00 | 20,95 | 21,00 | 2 | 29.400 |
| 5/9/2023 | 21,11 | 20,66 | -9,31% | 20,66 | 21,11 | 20,77 | 20,80 | 21,49 | 21 | 99.721 |
| 1/9/2023 | 21,27 | 22,78 | +8,48% | 21,27 | 22,78 | 22,03 | 21,11 | 22,88 | 18 | 39.660 |
| 31/8/2023 | 21,12 | 21,00 | -1,22% | 21,00 | 21,12 | 21,00 | 21,00 | 21,27 | 3 | 77.712 |
| 30/8/2023 | 21,26 | 21,26 | +0,09% | 21,26 | 21,26 | 21,26 | 21,00 | 21,26 | 1 | 2.126 |
| 28/8/2023 | 21,24 | 21,24 | +0,90% | 21,24 | 21,24 | 21,24 | 21,00 | 21,27 | 1 | 2.124 |
| 23/8/2023 | 21,05 | 21,05 | -0,94% | 21,05 | 21,05 | 21,05 | 21,00 | 21,24 | 2 | 21.050 |
| 21/8/2023 | 21,19 | 21,25 | +1,24% | 21,19 | 21,25 | 21,24 | 20,90 | 21,25 | 5 | 99.869 |
| 18/8/2023 | 20,99 | 20,99 | +1,16% | 20,99 | 20,99 | 20,99 | 20,90 | 21,19 | 1 | 37.782 |
| 17/8/2023 | 20,75 | 20,75 | -1,14% | 20,75 | 20,75 | 20,75 | 20,50 | 20,99 | 1 | 2.075 |
| 16/8/2023 | 20,50 | 20,99 | +4,95% | 20,41 | 20,99 | 20,61 | 20,51 | 21,00 | 6 | 292.766 |
| 15/8/2023 | 20,66 | 20,00 | -5,12% | 20,00 | 20,66 | 20,07 | 20,00 | 21,00 | 18 | 180.651 |
| 14/8/2023 | 20,70 | 21,08 | +2,83% | 20,70 | 21,08 | 20,79 | 20,66 | 21,00 | 5 | 193.373 |
| 11/8/2023 | 21,50 | 20,50 | -5,57% | 20,50 | 21,98 | 21,21 | 20,70 | 21,39 | 9 | 38.190 |
| 10/8/2023 | 21,71 | 21,71 | 0,00% | 21,71 | 21,71 | 21,71 | 21,46 | 21,88 | 1 | 13.026 |
| 9/8/2023 | 21,80 | 21,71 | -7,97% | 21,71 | 21,80 | 21,71 | 21,71 | 23,16 | 2 | 21.719 |
| 8/8/2023 | 21,87 | 23,59 | +4,06% | 21,66 | 23,59 | 22,75 | 21,80 | 23,17 | 9 | 45.503 |
| 7/8/2023 | 22,68 | 22,67 | -0,04% | 22,67 | 22,68 | 22,67 | 21,87 | 22,68 | 3 | 9.070 |
| 4/8/2023 | 21,80 | 22,68 | -2,20% | 21,25 | 22,68 | 21,67 | 21,66 | 22,68 | 15 | 65.014 |
| 1/8/2023 | 21,95 | 23,19 | +5,41% | 21,70 | 23,19 | 22,19 | 21,86 | 23,29 | 7 | 15.538 |
| 24/7/2023 | 22,00 | 22,00 | -7,91% | 22,00 | 22,00 | 22,00 | 21,95 | 22,91 | 2 | 143.000 |
| 21/7/2023 | 22,00 | 23,89 | +10,60% | 22,00 | 24,70 | 23,04 | 21,95 | 23,99 | 81 | 278.829 |
| 20/7/2023 | 21,61 | 21,60 | -0,46% | 21,60 | 21,61 | 21,60 | 21,86 | 22,00 | 2 | 34.575 |
| 19/7/2023 | 22,59 | 21,70 | -2,69% | 21,70 | 22,60 | 22,37 | 21,61 | 22,70 | 4 | 8.949 |
| 17/7/2023 | 21,52 | 22,30 | -2,41% | 21,52 | 22,30 | 21,91 | 21,70 | 22,50 | 2 | 4.382 |
| 13/7/2023 | 22,55 | 22,85 | +2,01% | 22,55 | 22,85 | 22,70 | 21,70 | 22,30 | 7 | 15.890 |
| 12/7/2023 | 21,99 | 22,40 | +1,82% | 21,99 | 22,40 | 22,04 | 21,70 | 22,55 | 16 | 52.910 |
| 10/7/2023 | 22,00 | 22,00 | +0,05% | 22,00 | 22,00 | 22,00 | 21,36 | 22,20 | 1 | 2.200 |
| 7/7/2023 | 21,99 | 21,99 | +3,19% | 21,99 | 21,99 | 21,99 | 21,31 | 22,00 | 1 | 2.199 |
| 5/7/2023 | 21,40 | 21,31 | -5,50% | 21,31 | 21,40 | 21,35 | 21,32 | 21,51 | 2 | 4.271 |
| 3/7/2023 | 22,55 | 22,55 | +2,50% | 22,55 | 22,55 | 22,34 | 21,70 | 22,28 | 5 | 11.170 |
| 30/6/2023 | 21,73 | 22,00 | +0,69% | 21,73 | 22,40 | 21,99 | 21,70 | 22,50 | 12 | 54.999 |
| 29/6/2023 | 21,85 | 21,85 | +2,53% | 21,85 | 21,85 | 21,85 | 21,31 | 21,55 | 1 | 2.185 |
| 28/6/2023 | 21,55 | 21,31 | -0,88% | 21,30 | 21,80 | 21,48 | 21,31 | 21,85 | 12 | 77.340 |
| 27/6/2023 | 21,31 | 21,50 | +0,70% | 21,31 | 21,50 | 21,31 | 21,30 | 21,52 | 4 | 151.320 |
| 26/6/2023 | 21,60 | 21,35 | -2,06% | 21,35 | 21,60 | 21,40 | 21,31 | 21,99 | 9 | 47.083 |
| 23/6/2023 | 21,80 | 21,80 | -0,91% | 21,80 | 21,80 | 21,80 | 21,60 | 22,00 | 1 | 2.180 |
| 22/6/2023 | 21,40 | 22,00 | +0,46% | 21,40 | 22,00 | 21,91 | 22,00 | 22,10 | 3 | 94.240 |
| 16/6/2023 | 21,90 | 21,90 | +1,44% | 21,90 | 21,90 | 21,90 | 21,40 | 21,95 | 1 | 2.190 |
| 15/6/2023 | 21,60 | 21,59 | +1,17% | 21,56 | 21,85 | 21,64 | 21,40 | 21,80 | 8 | 264.033 |
| 12/6/2023 | 21,30 | 21,34 | -0,28% | 21,02 | 21,39 | 21,27 | 21,60 | 22,45 | 12 | 125.497 |
| 9/6/2023 | 21,40 | 21,40 | -1,25% | 21,40 | 21,40 | 21,40 | 21,40 | 21,66 | 2 | 21.400 |
| 7/6/2023 | 21,67 | 21,67 | 0,00% | 21,50 | 21,67 | 21,65 | 21,40 | 21,67 | 3 | 34.655 |
| 6/6/2023 | 21,60 | 21,67 | +3,19% | 21,60 | 21,67 | 21,66 | 21,50 | 21,67 | 4 | 138.681 |
| 5/6/2023 | 21,50 | 21,00 | -1,96% | 20,70 | 21,70 | 21,06 | 20,95 | 21,60 | 21 | 149.587 |
| 2/6/2023 | 22,15 | 21,42 | -3,12% | 21,42 | 22,95 | 21,92 | 21,21 | 21,50 | 19 | 83.332 |
| 1/6/2023 | 22,11 | 22,11 | +2,84% | 22,11 | 22,11 | 22,11 | 21,41 | 22,15 | 2 | 4.422 |
| 30/5/2023 | 21,50 | 21,50 | -2,27% | 21,50 | 21,50 | 21,50 | 21,50 | 22,07 | 1 | 2.150 |
| 25/5/2023 | 22,00 | 22,00 | -0,36% | 22,00 | 22,00 | 22,00 | 21,51 | 22,07 | 1 | 2.200 |
| 24/5/2023 | 22,08 | 22,08 | +0,05% | 22,08 | 22,08 | 22,08 | 21,51 | 22,00 | 1 | 2.208 |
| 22/5/2023 | 22,07 | 22,07 | +0,32% | 22,07 | 22,07 | 22,07 | 21,51 | 22,08 | 1 | 2.207 |
| 19/5/2023 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 22,00 | 21,40 | 21,42 | 2 | 6.600 |
| 18/5/2023 | 22,00 | 22,00 | +1,38% | 22,00 | 22,00 | 22,00 | 21,40 | 22,20 | 2 | 4.400 |
| 16/5/2023 | 21,42 | 21,70 | +1,17% | 21,20 | 21,70 | 21,49 | 21,31 | 22,00 | 9 | 83.829 |
| 15/5/2023 | 21,44 | 21,45 | -2,46% | 21,44 | 21,45 | 21,44 | 21,44 | 21,99 | 2 | 15.009 |
| 8/5/2023 | 21,99 | 21,99 | +2,71% | 21,99 | 21,99 | 21,99 | 21,20 | 22,00 | 1 | 2.199 |
| 3/5/2023 | 21,41 | 21,41 | -4,84% | 21,41 | 21,41 | 21,41 | 21,41 | 22,50 | 2 | 4.282 |
| 27/4/2023 | 22,05 | 22,50 | +4,12% | 22,05 | 22,50 | 22,25 | 21,55 | 22,30 | 8 | 17.800 |
| 26/4/2023 | 21,61 | 21,61 | -1,77% | 21,61 | 21,61 | 21,61 | 21,55 | 22,05 | 2 | 25.932 |
| 24/4/2023 | 22,00 | 22,00 | +0,73% | 22,00 | 22,00 | 22,00 | 21,62 | 22,05 | 1 | 2.200 |
| 20/4/2023 | 21,80 | 21,84 | +0,18% | 21,80 | 21,84 | 21,83 | 21,61 | 22,00 | 3 | 65.516 |
| 19/4/2023 | 21,79 | 21,80 | +4,76% | 21,79 | 21,80 | 21,79 | 21,40 | 21,85 | 2 | 21.791 |
| 18/4/2023 | 21,55 | 20,81 | -4,93% | 20,81 | 21,55 | 21,17 | 21,40 | 21,70 | 23 | 71.981 |
| 17/4/2023 | 21,55 | 21,89 | +2,00% | 21,55 | 21,89 | 21,77 | 21,50 | 21,89 | 3 | 6.533 |
| 14/4/2023 | 21,46 | 21,46 | -2,45% | 21,46 | 21,46 | 21,46 | 21,55 | 21,94 | 1 | 2.146 |
| 13/4/2023 | 21,52 | 22,00 | +0,09% | 21,52 | 22,00 | 21,85 | 21,45 | 22,03 | 4 | 8.742 |
| 10/4/2023 | 21,95 | 21,98 | +0,37% | 21,95 | 21,98 | 21,96 | 21,52 | 21,90 | 2 | 4.393 |
| 5/4/2023 | 21,90 | 21,90 | -0,32% | 21,90 | 21,90 | 21,90 | 21,52 | 21,95 | 1 | 2.190 |
| 3/4/2023 | 21,97 | 21,97 | +0,92% | 21,97 | 21,97 | 21,97 | 21,52 | 22,10 | 1 | 2.197 |
| 27/3/2023 | 21,77 | 21,77 | +2,01% | 21,77 | 21,77 | 21,77 | 21,52 | 21,97 | 1 | 2.177 |
| 24/3/2023 | 21,50 | 21,34 | -0,28% | 21,34 | 21,50 | 21,38 | 21,30 | 21,76 | 5 | 10.693 |
| 22/3/2023 | 21,44 | 21,40 | -2,51% | 21,40 | 21,44 | 21,43 | 21,30 | 21,67 | 3 | 25.724 |
| 21/3/2023 | 21,50 | 21,95 | +1,62% | 21,30 | 21,95 | 21,61 | 21,40 | 21,97 | 5 | 10.805 |
| 20/3/2023 | 21,60 | 21,60 | -1,82% | 21,60 | 21,60 | 21,60 | 21,50 | 21,90 | 1 | 2.160 |
| 17/3/2023 | 21,90 | 22,00 | -1,35% | 21,90 | 22,00 | 21,95 | 21,60 | 21,90 | 2 | 4.390 |
| 14/3/2023 | 22,30 | 22,30 | -2,62% | 22,30 | 22,30 | 22,30 | 21,60 | 22,48 | 1 | 2.230 |
| 10/3/2023 | 21,40 | 22,90 | +5,77% | 21,40 | 22,90 | 21,71 | 21,60 | 22,30 | 29 | 173.694 |
| 9/3/2023 | 21,65 | 21,65 | +0,23% | 21,65 | 21,65 | 21,65 | 21,65 | 21,80 | 1 | 4.330 |
| 8/3/2023 | 21,60 | 21,60 | -1,82% | 21,60 | 21,60 | 21,60 | 21,40 | 21,80 | 2 | 129.600 |
| 7/3/2023 | 21,61 | 22,00 | +1,38% | 21,61 | 22,00 | 21,61 | 21,60 | 22,20 | 5 | 216.167 |
| 27/2/2023 | 21,70 | 21,70 | +8,45% | 21,70 | 21,70 | 21,70 | 21,70 | 23,60 | 1 | 2.170 |
| 23/2/2023 | 21,59 | 20,01 | -6,50% | 20,01 | 21,60 | 21,37 | 20,01 | 22,95 | 16 | 121.843 |
| 22/2/2023 | 20,00 | 21,40 | +18,89% | 20,00 | 21,40 | 20,84 | 19,78 | 21,40 | 2 | 10.420 |
| 17/2/2023 | 21,60 | 18,00 | -15,89% | 18,00 | 21,60 | 18,78 | 0,00 | 21,40 | 7 | 43.200 |
| 16/2/2023 | 20,01 | 21,40 | -0,97% | 20,01 | 21,40 | 20,40 | 20,01 | 21,40 | 6 | 114.280 |
| 15/2/2023 | 21,61 | 21,61 | +0,05% | 21,61 | 21,61 | 21,61 | 21,60 | 23,57 | 1 | 19.449 |
| 14/2/2023 | 21,60 | 21,60 | +0,42% | 21,60 | 21,60 | 21,60 | 20,20 | 21,60 | 1 | 10.800 |
| 1/2/2023 | 22,50 | 21,51 | -3,54% | 21,51 | 22,50 | 22,00 | 21,55 | 22,50 | 2 | 4.401 |
| 31/1/2023 | 22,30 | 22,30 | +0,04% | 22,30 | 22,30 | 22,30 | 21,53 | 22,40 | 1 | 2.230 |
| 30/1/2023 | 22,29 | 22,29 | +0,45% | 22,29 | 22,29 | 22,29 | 21,50 | 22,39 | 2 | 4.458 |
| 26/1/2023 | 22,10 | 22,19 | +0,41% | 22,10 | 22,19 | 22,13 | 21,50 | 21,92 | 3 | 17.707 |
| 25/1/2023 | 22,10 | 22,10 | +4,39% | 22,10 | 22,10 | 22,10 | 21,50 | 21,83 | 2 | 11.050 |
| 20/1/2023 | 21,51 | 21,17 | -1,53% | 21,17 | 21,51 | 21,30 | 21,38 | 22,10 | 8 | 17.045 |
| 19/1/2023 | 22,18 | 21,50 | -2,27% | 21,50 | 22,18 | 21,59 | 21,45 | 22,00 | 7 | 250.528 |
| 18/1/2023 | 21,99 | 22,00 | +4,76% | 21,20 | 22,00 | 21,90 | 21,40 | 22,10 | 7 | 41.610 |
| 17/1/2023 | 21,10 | 21,00 | +0,43% | 21,00 | 21,10 | 21,05 | 20,94 | 21,90 | 2 | 4.210 |
| 16/1/2023 | 21,50 | 20,91 | -2,74% | 18,54 | 21,50 | 19,99 | 20,53 | 22,00 | 7 | 47.999 |
| 13/1/2023 | 22,19 | 21,50 | -0,46% | 21,50 | 22,19 | 21,82 | 21,50 | 21,90 | 6 | 106.930 |
| 12/1/2023 | 21,99 | 21,60 | 0,00% | 21,60 | 22,00 | 21,87 | 21,50 | 22,10 | 4 | 8.749 |
| 11/1/2023 | 21,60 | 21,60 | +1,89% | 21,60 | 21,60 | 21,60 | 21,34 | 22,50 | 2 | 43.200 |
| 10/1/2023 | 21,04 | 21,20 | -3,55% | 21,04 | 21,79 | 21,40 | 21,20 | 21,90 | 4 | 44.950 |
| 6/1/2023 | 21,99 | 21,98 | +4,72% | 21,98 | 21,99 | 21,98 | 21,50 | 22,00 | 2 | 21.985 |
| 4/1/2023 | 20,99 | 20,99 | -4,55% | 20,99 | 20,99 | 20,99 | 20,80 | 22,00 | 1 | 2.099 |
| 3/1/2023 | 21,60 | 21,99 | 0,00% | 21,60 | 21,99 | 21,81 | 20,72 | 22,00 | 3 | 23.994 |
| 28/12/2022 | 22,00 | 21,99 | +2,66% | 20,90 | 22,79 | 21,79 | 20,80 | 21,99 | 11 | 23.977 |
| 27/12/2022 | 21,42 | 21,42 | -2,59% | 21,42 | 21,80 | 21,45 | 20,99 | 21,80 | 3 | 23.600 |
| 23/12/2022 | 21,99 | 21,99 | -2,22% | 21,99 | 21,99 | 21,99 | 20,40 | 22,00 | 2 | 6.597 |
| 22/12/2022 | 22,49 | 22,49 | +8,65% | 22,49 | 22,49 | 22,49 | 21,00 | 22,00 | 1 | 2.249 |
| 19/12/2022 | 21,20 | 20,70 | -2,36% | 20,70 | 21,20 | 20,74 | 20,50 | 22,00 | 4 | 35.270 |
| 15/12/2022 | 21,20 | 21,20 | -2,53% | 21,20 | 21,20 | 21,20 | 20,70 | 22,10 | 1 | 2.120 |
| 13/12/2022 | 21,50 | 21,75 | +1,16% | 21,50 | 21,75 | 21,62 | 21,69 | 22,00 | 2 | 4.325 |
| 12/12/2022 | 22,00 | 21,50 | -0,09% | 20,00 | 23,00 | 22,06 | 21,20 | 22,50 | 29 | 156.650 |
| 8/12/2022 | 22,01 | 21,52 | -10,41% | 21,52 | 22,01 | 21,93 | 21,52 | 22,10 | 5 | 30.715 |
| 7/12/2022 | 22,90 | 24,02 | +8,54% | 22,90 | 24,02 | 23,43 | 22,25 | 23,90 | 6 | 53.889 |
| 6/12/2022 | 22,01 | 22,13 | -1,64% | 21,87 | 22,13 | 22,02 | 21,87 | 22,30 | 4 | 48.453 |
| 5/12/2022 | 24,98 | 22,50 | -8,13% | 22,50 | 24,98 | 23,74 | 22,01 | 23,00 | 2 | 4.748 |
| 1/12/2022 | 23,00 | 24,49 | +12,29% | 23,00 | 24,49 | 23,87 | 22,50 | 24,94 | 4 | 9.549 |
| 29/11/2022 | 22,99 | 21,81 | -0,86% | 21,81 | 22,99 | 22,69 | 21,51 | 23,00 | 2 | 9.078 |
| 28/11/2022 | 22,03 | 22,00 | -0,18% | 22,00 | 22,03 | 22,01 | 21,81 | 22,00 | 4 | 8.806 |
| 24/11/2022 | 22,04 | 22,04 | -1,61% | 22,04 | 22,04 | 22,04 | 22,03 | 24,00 | 2 | 22.040 |
| 21/11/2022 | 22,40 | 22,40 | -6,67% | 22,40 | 22,40 | 22,40 | 22,42 | 24,00 | 1 | 2.240 |
| 18/11/2022 | 22,50 | 24,00 | +7,96% | 22,50 | 24,00 | 23,80 | 22,03 | 24,00 | 7 | 19.046 |
| 17/11/2022 | 22,23 | 22,23 | -1,20% | 22,23 | 22,23 | 22,23 | 22,03 | 22,23 | 2 | 13.338 |
| 16/11/2022 | 22,50 | 22,50 | +2,18% | 22,50 | 22,50 | 22,50 | 22,03 | 23,50 | 3 | 83.250 |
| 9/11/2022 | 22,10 | 22,02 | -5,98% | 22,02 | 22,10 | 22,06 | 22,03 | 23,70 | 2 | 4.412 |
| 8/11/2022 | 22,08 | 23,42 | -1,18% | 22,08 | 23,70 | 23,42 | 22,10 | 23,42 | 3 | 16.400 |
| 7/11/2022 | 23,28 | 23,70 | +1,80% | 23,28 | 23,70 | 23,68 | 22,10 | 23,70 | 4 | 66.318 |
| 3/11/2022 | 22,99 | 23,28 | +8,08% | 22,72 | 23,28 | 23,17 | 22,00 | 23,00 | 4 | 37.079 |
| 1/11/2022 | 21,54 | 21,54 | +0,05% | 21,54 | 22,99 | 22,82 | 21,81 | 22,69 | 5 | 54.787 |
| 31/10/2022 | 22,00 | 21,53 | -4,31% | 21,53 | 22,00 | 21,68 | 21,53 | 21,64 | 5 | 13.013 |
| 28/10/2022 | 22,00 | 22,50 | -3,10% | 22,00 | 22,50 | 22,03 | 22,01 | 23,22 | 3 | 35.250 |
| 27/10/2022 | 22,72 | 23,22 | +2,20% | 22,72 | 23,22 | 23,07 | 21,54 | 23,22 | 3 | 50.775 |
| 26/10/2022 | 22,72 | 22,72 | 0,00% | 22,72 | 22,72 | 22,72 | 21,55 | 22,72 | 1 | 2.272 |
| 20/10/2022 | 22,71 | 22,72 | +0,49% | 22,71 | 22,72 | 22,71 | 21,61 | 22,72 | 3 | 13.631 |
| 19/10/2022 | 22,72 | 22,61 | -0,70% | 22,60 | 22,72 | 22,65 | 21,60 | 22,71 | 5 | 13.590 |
| 18/10/2022 | 21,51 | 22,77 | +5,42% | 21,51 | 23,03 | 22,16 | 21,60 | 22,85 | 19 | 166.223 |
| 17/10/2022 | 22,50 | 21,60 | -3,14% | 21,30 | 22,99 | 21,90 | 21,51 | 22,00 | 71 | 194.991 |
| 6/10/2022 | 22,28 | 22,30 | +3,67% | 22,28 | 22,30 | 22,29 | 22,30 | 22,50 | 2 | 4.458 |
| 4/10/2022 | 21,51 | 21,51 | -2,23% | 21,51 | 21,51 | 21,51 | 21,51 | 22,28 | 2 | 10.755 |
| 3/10/2022 | 22,00 | 22,00 | +1,90% | 22,00 | 22,00 | 22,00 | 20,76 | 21,74 | 1 | 2.200 |
| 30/9/2022 | 20,85 | 21,59 | +3,05% | 20,75 | 21,59 | 21,08 | 21,59 | 22,00 | 5 | 37.948 |
| 29/9/2022 | 20,60 | 20,95 | -2,92% | 18,59 | 21,20 | 20,19 | 20,85 | 22,00 | 24 | 88.843 |
| 28/9/2022 | 19,80 | 21,58 | +11,76% | 19,56 | 21,58 | 19,96 | 21,58 | 21,59 | 4 | 209.656 |
| 27/9/2022 | 21,50 | 19,31 | -10,68% | 19,00 | 21,50 | 20,25 | 19,31 | 22,49 | 21 | 68.858 |
| 26/9/2022 | 21,81 | 21,62 | -1,28% | 21,62 | 21,81 | 21,77 | 21,50 | 21,53 | 11 | 52.258 |
| 23/9/2022 | 22,30 | 21,90 | -2,62% | 21,90 | 22,40 | 22,10 | 21,90 | 22,50 | 4 | 35.364 |
| 21/9/2022 | 22,49 | 22,49 | +0,40% | 22,49 | 22,49 | 22,49 | 21,80 | 22,49 | 1 | 8.996 |
| 20/9/2022 | 21,85 | 22,40 | +2,52% | 21,85 | 22,40 | 22,12 | 21,90 | 22,49 | 4 | 11.060 |
| 16/9/2022 | 21,85 | 21,85 | -1,40% | 21,85 | 21,85 | 21,85 | 21,85 | 22,20 | 2 | 4.370 |
| 15/9/2022 | 21,90 | 22,16 | -1,07% | 21,90 | 22,16 | 22,13 | 21,90 | 22,20 | 2 | 24.350 |
| 14/9/2022 | 21,78 | 22,40 | +0,45% | 21,76 | 22,40 | 21,89 | 21,76 | 22,13 | 5 | 10.946 |
| 13/9/2022 | 22,08 | 22,30 | -3,25% | 21,98 | 22,30 | 22,06 | 21,68 | 22,40 | 13 | 35.298 |
| 9/9/2022 | 22,22 | 23,05 | +2,35% | 22,22 | 23,05 | 22,63 | 22,22 | 22,91 | 7 | 208.264 |
| 8/9/2022 | 24,37 | 22,52 | -6,90% | 22,52 | 24,37 | 23,55 | 22,22 | 22,83 | 10 | 106.019 |
| 6/9/2022 | 22,00 | 24,19 | +9,95% | 22,00 | 24,19 | 23,39 | 22,01 | 24,20 | 3 | 7.019 |
| 1/9/2022 | 22,01 | 22,00 | -9,80% | 22,00 | 22,01 | 22,00 | 22,00 | 24,00 | 2 | 4.401 |
| 30/8/2022 | 24,39 | 24,39 | +1,63% | 24,39 | 24,39 | 24,39 | 22,01 | 24,20 | 3 | 36.585 |
| 29/8/2022 | 24,00 | 24,00 | +9,09% | 24,00 | 24,00 | 24,00 | 22,00 | 24,15 | 3 | 12.000 |
| 25/8/2022 | 22,51 | 22,00 | -9,80% | 22,00 | 22,51 | 22,07 | 22,01 | 24,49 | 3 | 44.151 |
| 24/8/2022 | 24,19 | 24,39 | +0,58% | 24,19 | 24,39 | 24,27 | 22,50 | 24,59 | 7 | 48.549 |
| 23/8/2022 | 22,80 | 24,25 | +6,08% | 22,80 | 24,25 | 23,66 | 23,00 | 24,19 | 13 | 33.133 |
| 19/8/2022 | 23,14 | 22,86 | +3,96% | 22,86 | 23,14 | 23,00 | 21,97 | 22,59 | 2 | 4.600 |
| 18/8/2022 | 21,99 | 21,99 | +0,41% | 21,99 | 21,99 | 21,99 | 21,97 | 22,85 | 2 | 164.925 |
| 15/8/2022 | 22,50 | 21,90 | +1,39% | 21,90 | 22,77 | 22,14 | 21,91 | 22,85 | 4 | 13.287 |
| 12/8/2022 | 22,10 | 21,60 | -0,41% | 21,60 | 22,10 | 21,67 | 21,32 | 22,50 | 3 | 15.170 |
| 4/8/2022 | 21,69 | 21,69 | +3,29% | 21,69 | 21,69 | 21,63 | 21,30 | 21,43 | 2 | 28.119 |
| 1/8/2022 | 21,10 | 21,00 | -0,05% | 20,99 | 21,10 | 21,01 | 21,00 | 21,69 | 7 | 23.119 |
| 29/7/2022 | 21,01 | 21,01 | -0,47% | 21,01 | 21,01 | 21,01 | 21,00 | 22,09 | 1 | 2.101 |
| 28/7/2022 | 21,37 | 21,11 | -7,41% | 21,11 | 21,37 | 21,29 | 21,11 | 22,09 | 7 | 44.721 |
| 26/7/2022 | 21,42 | 22,80 | +6,44% | 21,42 | 22,80 | 21,56 | 21,72 | 22,90 | 6 | 256.578 |
| 25/7/2022 | 21,42 | 21,42 | -5,22% | 21,42 | 21,42 | 21,42 | 21,43 | 22,80 | 1 | 2.142 |
| 21/7/2022 | 22,60 | 22,60 | +0,89% | 22,60 | 22,60 | 22,60 | 21,44 | 22,80 | 1 | 2.260 |
| 20/7/2022 | 22,01 | 22,40 | +3,27% | 22,01 | 22,40 | 22,20 | 22,05 | 22,60 | 3 | 6.661 |
| 18/7/2022 | 21,43 | 21,69 | -1,36% | 21,43 | 21,69 | 21,49 | 21,42 | 22,01 | 4 | 8.598 |
| 15/7/2022 | 21,99 | 21,99 | +2,57% | 21,99 | 21,99 | 21,99 | 21,86 | 22,01 | 1 | 2.199 |
| 7/7/2022 | 21,44 | 21,44 | -0,05% | 21,44 | 21,44 | 21,44 | 21,43 | 21,99 | 3 | 32.160 |
| 1/7/2022 | 21,45 | 21,45 | -2,50% | 21,45 | 21,45 | 21,45 | 21,44 | 22,01 | 1 | 2.145 |
| 30/6/2022 | 21,79 | 22,00 | +1,29% | 21,79 | 22,00 | 21,84 | 21,18 | 22,01 | 4 | 8.738 |
| 24/6/2022 | 21,71 | 21,72 | +1,02% | 21,71 | 21,72 | 21,71 | 21,16 | 21,72 | 2 | 4.343 |
| 23/6/2022 | 21,81 | 21,50 | -1,38% | 21,50 | 21,81 | 21,65 | 21,15 | 21,72 | 2 | 4.331 |
| 20/6/2022 | 21,80 | 21,80 | +5,01% | 21,80 | 21,80 | 21,80 | 21,15 | 21,80 | 4 | 19.620 |
| 15/6/2022 | 21,81 | 20,76 | -1,28% | 20,76 | 22,07 | 21,88 | 20,76 | 21,92 | 11 | 39.398 |
| 14/6/2022 | 22,21 | 21,03 | -7,19% | 21,03 | 22,69 | 21,29 | 21,03 | 23,03 | 8 | 161.852 |
| 13/6/2022 | 22,60 | 22,66 | +0,27% | 20,00 | 22,66 | 21,52 | 20,35 | 22,66 | 13 | 118.391 |
| 10/6/2022 | 22,60 | 22,60 | +0,89% | 22,60 | 22,60 | 22,60 | 22,01 | 22,60 | 1 | 2.260 |
| 8/6/2022 | 23,00 | 22,40 | -2,57% | 22,40 | 23,00 | 22,67 | 21,24 | 22,60 | 15 | 36.281 |
| 1/6/2022 | 22,99 | 22,99 | +2,22% | 22,99 | 22,99 | 22,99 | 21,99 | 23,25 | 1 | 2.299 |
| 31/5/2022 | 22,33 | 22,49 | -0,04% | 22,33 | 22,49 | 22,45 | 22,21 | 22,99 | 2 | 83.069 |
| 30/5/2022 | 22,50 | 22,50 | -1,01% | 22,50 | 22,50 | 22,50 | 22,16 | 22,49 | 1 | 2.250 |
| 27/5/2022 | 22,99 | 22,73 | +5,72% | 22,73 | 23,80 | 23,62 | 22,64 | 24,00 | 14 | 49.614 |
| 26/5/2022 | 21,51 | 21,50 | -5,62% | 21,50 | 21,51 | 21,50 | 21,69 | 22,99 | 2 | 55.901 |
| 25/5/2022 | 22,77 | 22,78 | +1,56% | 22,77 | 22,78 | 22,77 | 21,51 | 23,19 | 2 | 25.048 |
| 24/5/2022 | 21,49 | 22,43 | +3,17% | 21,49 | 22,70 | 21,75 | 21,51 | 22,64 | 4 | 36.990 |
| 19/5/2022 | 22,51 | 21,74 | -11,63% | 21,74 | 22,51 | 22,03 | 21,32 | 23,19 | 4 | 13.223 |
| 18/5/2022 | 23,99 | 24,60 | +0,08% | 23,99 | 24,60 | 24,29 | 22,50 | 24,30 | 2 | 4.859 |
| 16/5/2022 | 22,21 | 24,58 | +11,73% | 22,21 | 24,58 | 23,12 | 23,78 | 24,60 | 16 | 57.807 |
| 13/5/2022 | 22,00 | 22,00 | +4,76% | 22,00 | 22,00 | 22,00 | 20,91 | 22,21 | 6 | 13.200 |
| 12/5/2022 | 21,61 | 21,00 | -1,13% | 21,00 | 21,61 | 21,30 | 20,60 | 22,01 | 2 | 4.261 |
| 11/5/2022 | 21,50 | 21,24 | -1,03% | 21,24 | 21,50 | 21,25 | 21,01 | 21,61 | 47 | 104.154 |
| 10/5/2022 | 21,46 | 21,46 | -7,90% | 21,46 | 21,46 | 21,46 | 21,30 | 23,39 | 1 | 2.146 |
| 5/5/2022 | 23,30 | 23,30 | +5,91% | 23,30 | 23,30 | 23,30 | 21,80 | 23,39 | 3 | 13.980 |
| 3/5/2022 | 22,00 | 22,00 | -5,98% | 22,00 | 22,00 | 22,00 | 21,17 | 22,00 | 1 | 46.200 |
| 2/5/2022 | 23,00 | 23,40 | -0,43% | 23,00 | 23,40 | 23,18 | 23,40 | 23,44 | 5 | 13.908 |
| 29/4/2022 | 21,17 | 23,50 | +0,30% | 21,17 | 23,50 | 21,49 | 21,60 | 23,50 | 4 | 17.194 |
| 28/4/2022 | 23,00 | 22,11 | -5,63% | 22,10 | 23,00 | 22,24 | 22,11 | 23,00 | 9 | 77.874 |
| 27/4/2022 | 23,71 | 23,43 | -9,85% | 23,43 | 23,71 | 23,64 | 23,10 | 23,43 | 9 | 250.665 |
| 26/4/2022 | 23,71 | 25,99 | +9,52% | 23,71 | 25,99 | 24,79 | 23,55 | 25,89 | 2 | 47.101 |
| 25/4/2022 | 23,97 | 23,73 | -1,86% | 23,73 | 23,97 | 23,95 | 23,55 | 23,99 | 3 | 31.137 |
| 20/4/2022 | 24,18 | 24,18 | +5,13% | 24,18 | 24,18 | 24,18 | 23,73 | 25,99 | 1 | 24.180 |
| 18/4/2022 | 25,00 | 23,00 | -9,80% | 23,00 | 25,00 | 23,40 | 23,60 | 25,50 | 10 | 170.890 |
| 14/4/2022 | 25,91 | 25,50 | -1,92% | 25,50 | 26,22 | 25,71 | 25,00 | 26,00 | 13 | 573.508 |
| 13/4/2022 | 26,00 | 26,00 | +9,24% | 26,00 | 26,00 | 26,00 | 24,00 | 27,00 | 2 | 5.200 |
| 11/4/2022 | 24,00 | 23,80 | -10,29% | 23,80 | 24,50 | 24,43 | 23,80 | 24,50 | 14 | 322.580 |
| 8/4/2022 | 26,80 | 26,53 | -0,38% | 26,53 | 26,80 | 26,54 | 24,05 | 26,51 | 4 | 76.991 |
| 7/4/2022 | 26,63 | 26,63 | +0,45% | 26,63 | 26,63 | 26,38 | 24,03 | 26,27 | 4 | 36.938 |
| 6/4/2022 | 26,51 | 26,51 | +10,46% | 26,51 | 26,51 | 26,51 | 23,57 | 26,18 | 1 | 5.302 |
| 4/4/2022 | 26,52 | 24,00 | -9,50% | 24,00 | 26,52 | 24,91 | 24,60 | 26,00 | 6 | 42.359 |
| 30/3/2022 | 26,52 | 26,52 | +10,45% | 26,52 | 26,52 | 26,52 | 25,01 | 26,20 | 1 | 2.652 |
| 28/3/2022 | 24,01 | 24,01 | -9,36% | 24,01 | 24,01 | 24,01 | 24,06 | 26,57 | 1 | 24.010 |
| 25/3/2022 | 27,17 | 26,49 | +2,40% | 26,18 | 27,17 | 26,50 | 26,49 | 26,58 | 5 | 21.205 |
| 22/3/2022 | 26,18 | 25,87 | -1,18% | 25,87 | 26,18 | 25,92 | 24,03 | 25,56 | 5 | 31.106 |
| 21/3/2022 | 26,18 | 26,18 | -3,61% | 26,18 | 26,18 | 26,18 | 24,03 | 25,87 | 3 | 26.180 |
| 18/3/2022 | 25,00 | 27,16 | +7,39% | 25,00 | 27,50 | 26,50 | 25,70 | 27,17 | 55 | 400.237 |
| 15/3/2022 | 25,60 | 25,29 | -2,54% | 24,80 | 25,60 | 25,25 | 21,05 | 25,20 | 5 | 204.532 |
| 14/3/2022 | 24,00 | 25,95 | -9,39% | 19,99 | 25,95 | 21,32 | 24,40 | 25,98 | 29 | 539.606 |
| 11/3/2022 | 24,21 | 28,64 | +8,08% | 24,21 | 28,64 | 26,65 | 24,50 | 28,20 | 43 | 375.850 |
| 9/3/2022 | 26,50 | 26,50 | +4,13% | 26,50 | 26,50 | 26,50 | 24,21 | 25,30 | 1 | 15.900 |
| 4/3/2022 | 25,45 | 25,45 | +0,20% | 25,45 | 25,45 | 25,45 | 25,30 | 26,50 | 1 | 2.545 |
| 3/3/2022 | 25,40 | 25,40 | -0,39% | 25,40 | 25,40 | 25,40 | 25,90 | 26,50 | 1 | 2.540 |
| 2/3/2022 | 26,09 | 25,50 | -4,42% | 25,50 | 26,09 | 26,01 | 25,50 | 26,99 | 7 | 65.030 |
| 24/2/2022 | 26,68 | 26,68 | -1,19% | 26,68 | 26,68 | 26,68 | 25,93 | 26,68 | 1 | 2.668 |
| 23/2/2022 | 27,00 | 27,00 | 0,00% | 27,00 | 27,00 | 27,00 | 25,92 | 27,00 | 1 | 8.100 |
| 17/2/2022 | 27,00 | 27,00 | +0,04% | 27,00 | 27,00 | 27,00 | 26,07 | 27,00 | 1 | 5.400 |
| 15/2/2022 | 26,99 | 26,99 | +3,02% | 26,99 | 26,99 | 26,99 | 26,20 | 26,99 | 2 | 26.990 |
| 11/2/2022 | 26,20 | 26,20 | 0,00% | 26,20 | 26,20 | 26,20 | 26,21 | 27,00 | 3 | 78.600 |
| 8/2/2022 | 26,20 | 26,20 | -2,96% | 26,20 | 26,20 | 26,20 | 26,47 | 27,58 | 3 | 49.780 |
| 1/2/2022 | 27,00 | 27,00 | -16,15% | 27,00 | 27,00 | 27,00 | 26,90 | 28,70 | 2 | 72.900 |
| 31/1/2022 | 29,40 | 32,20 | +9,90% | 29,40 | 32,20 | 31,27 | 26,51 | 32,00 | 8 | 59.430 |
| 27/1/2022 | 29,10 | 29,30 | +8,52% | 29,10 | 29,30 | 29,29 | 27,01 | 29,39 | 21 | 108.380 |
| 26/1/2022 | 27,00 | 27,00 | -0,04% | 27,00 | 27,00 | 27,00 | 27,00 | 29,10 | 2 | 16.200 |
| 25/1/2022 | 27,01 | 27,01 | -6,86% | 27,01 | 27,01 | 27,01 | 27,00 | 29,09 | 1 | 2.701 |
| 24/1/2022 | 27,00 | 29,00 | +8,70% | 27,00 | 29,00 | 27,86 | 26,52 | 29,10 | 6 | 22.293 |