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: 5 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.
JOPA3F - JOSAPAR - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 20,12 | 20,89 | +4,45% | 19,11 | 20,89 | 19,84 | 20,11 | 21,99 | 9 | 148.852 |
| 23/10/2025 | 20,00 | 20,00 | -8,88% | 20,00 | 20,00 | 20,00 | 20,00 | 22,00 | 1 | 2.000 |
| 17/10/2025 | 21,21 | 21,95 | +3,93% | 21,21 | 21,95 | 21,64 | 19,93 | 22,00 | 4 | 8.656 |
| 15/10/2025 | 21,12 | 21,12 | +2,97% | 21,12 | 21,12 | 21,12 | 19,93 | 21,21 | 1 | 2.112 |
| 3/9/2025 | 20,51 | 20,51 | -6,77% | 20,51 | 20,51 | 20,51 | 20,51 | 32,00 | 1 | 2.051 |
| 28/8/2025 | 22,00 | 22,00 | +4,76% | 22,00 | 22,00 | 22,00 | 19,85 | 22,50 | 2 | 46.200 |
| 25/8/2025 | 21,00 | 21,00 | -4,50% | 21,00 | 21,00 | 21,00 | 20,01 | 22,00 | 1 | 2.100 |
| 11/8/2025 | 20,91 | 21,99 | +5,06% | 20,91 | 21,99 | 21,65 | 15,01 | 22,00 | 5 | 62.801 |
| 7/8/2025 | 20,66 | 20,93 | +1,31% | 20,66 | 20,93 | 20,69 | 15,01 | 21,40 | 2 | 16.555 |
| 5/8/2025 | 19,24 | 20,66 | +7,27% | 19,24 | 20,66 | 20,18 | 20,66 | 21,40 | 3 | 6.055 |
| 4/8/2025 | 19,26 | 19,26 | -4,18% | 19,26 | 19,26 | 19,26 | 19,24 | 21,40 | 2 | 36.594 |
| 28/7/2025 | 20,10 | 20,10 | -0,05% | 20,10 | 20,10 | 20,10 | 20,10 | 21,40 | 1 | 2.010 |
| 25/7/2025 | 20,11 | 20,11 | -0,64% | 20,11 | 20,11 | 20,11 | 20,10 | 20,11 | 2 | 20.110 |
| 23/7/2025 | 20,24 | 20,24 | +0,65% | 20,24 | 20,24 | 20,24 | 20,11 | 20,24 | 1 | 2.024 |
| 17/7/2025 | 20,11 | 20,11 | -17,04% | 20,11 | 20,11 | 20,11 | 20,11 | 25,99 | 1 | 12.066 |
| 15/7/2025 | 24,24 | 24,24 | +20,00% | 24,24 | 24,24 | 24,24 | 20,11 | 26,00 | 1 | 2.424 |
| 14/7/2025 | 20,20 | 20,20 | +0,35% | 20,20 | 20,20 | 20,20 | 20,11 | 28,00 | 1 | 4.040 |
| 10/7/2025 | 20,13 | 20,13 | +0,05% | 20,13 | 20,13 | 20,13 | 20,13 | 26,00 | 1 | 2.013 |
| 24/6/2025 | 20,12 | 20,12 | -8,55% | 20,12 | 20,12 | 20,12 | 20,12 | 35,00 | 1 | 2.012 |
| 6/6/2025 | 22,00 | 22,00 | 0,00% | 22,00 | 22,00 | 22,00 | 19,02 | 0,00 | 1 | 66.000 |
| 30/5/2025 | 22,00 | 22,00 | 0,00% | 22,00 | 22,00 | 22,00 | 19,01 | 0,00 | 2 | 138.600 |
| 6/5/2025 | 23,00 | 23,00 | +11,49% | 23,00 | 23,00 | 23,00 | 15,01 | 0,00 | 1 | 57.500 |
| 29/4/2025 | 22,00 | 22,00 | 0,00% | 22,00 | 22,00 | 22,00 | 22,00 | 35,00 | 1 | 112.200 |
| 28/4/2025 | 22,00 | 22,00 | +9,18% | 22,00 | 22,00 | 22,00 | 22,00 | 35,00 | 2 | 94.600 |
| 25/4/2025 | 20,15 | 20,15 | -4,05% | 20,15 | 20,15 | 20,15 | 20,15 | 21,00 | 1 | 2.015 |
| 24/4/2025 | 21,00 | 21,00 | 0,00% | 21,00 | 21,00 | 21,00 | 20,15 | 21,00 | 2 | 6.300 |
| 22/4/2025 | 21,00 | 21,00 | 0,00% | 21,00 | 21,00 | 21,00 | 20,50 | 21,00 | 1 | 2.100 |
| 16/4/2025 | 20,99 | 21,00 | -0,90% | 20,99 | 21,00 | 20,99 | 18,13 | 21,00 | 2 | 52.487 |
| 14/4/2025 | 21,19 | 21,19 | +11,53% | 21,19 | 21,19 | 21,19 | 18,12 | 21,14 | 1 | 4.238 |
| 11/4/2025 | 19,00 | 19,00 | -0,52% | 19,00 | 19,00 | 19,00 | 18,11 | 21,19 | 1 | 1.900 |
| 7/4/2025 | 20,00 | 19,10 | -4,55% | 19,10 | 20,00 | 19,45 | 19,10 | 21,24 | 7 | 13.620 |
| 4/4/2025 | 20,60 | 20,01 | -4,71% | 20,01 | 20,60 | 20,33 | 20,00 | 21,00 | 4 | 10.167 |
| 1/4/2025 | 21,00 | 21,00 | 0,00% | 21,00 | 21,00 | 21,00 | 21,00 | 21,29 | 1 | 10.500 |
| 31/3/2025 | 21,00 | 21,00 | 0,00% | 21,00 | 21,00 | 21,00 | 20,60 | 21,29 | 1 | 86.100 |
| 28/3/2025 | 21,00 | 21,00 | +1,69% | 21,00 | 21,00 | 21,00 | 21,00 | 21,29 | 1 | 2.100 |
| 19/3/2025 | 20,90 | 20,65 | -4,35% | 20,65 | 20,90 | 20,75 | 20,60 | 21,29 | 9 | 139.090 |
| 18/3/2025 | 21,00 | 21,59 | -0,92% | 21,00 | 21,59 | 21,29 | 21,00 | 21,59 | 2 | 4.259 |
| 10/3/2025 | 21,79 | 21,79 | +11,69% | 21,79 | 21,79 | 21,79 | 19,01 | 24,97 | 1 | 2.179 |
| 28/2/2025 | 22,01 | 19,51 | -9,68% | 19,50 | 22,01 | 19,73 | 19,00 | 32,00 | 4 | 21.703 |
| 27/2/2025 | 21,80 | 21,60 | -0,60% | 21,50 | 22,00 | 21,79 | 20,90 | 21,70 | 6 | 13.075 |
| 26/2/2025 | 21,73 | 21,73 | +0,14% | 21,73 | 21,73 | 21,73 | 21,10 | 21,80 | 1 | 2.173 |
| 25/2/2025 | 21,70 | 21,70 | +0,46% | 21,70 | 21,70 | 21,70 | 21,10 | 21,73 | 1 | 2.170 |
| 24/2/2025 | 20,90 | 21,60 | -1,82% | 20,75 | 21,60 | 21,46 | 21,10 | 21,70 | 5 | 64.395 |
| 21/2/2025 | 21,50 | 22,00 | +1,34% | 21,35 | 22,00 | 21,56 | 20,90 | 21,74 | 7 | 71.149 |
| 17/2/2025 | 21,71 | 21,71 | -8,01% | 21,71 | 21,71 | 21,71 | 21,70 | 23,70 | 1 | 2.171 |
| 12/2/2025 | 23,45 | 23,60 | +0,85% | 23,45 | 23,60 | 23,50 | 21,81 | 23,70 | 4 | 42.305 |
| 11/2/2025 | 21,91 | 23,40 | -8,24% | 21,90 | 23,40 | 22,32 | 21,81 | 23,45 | 9 | 49.121 |
| 10/2/2025 | 25,00 | 25,50 | +2,00% | 25,00 | 25,50 | 25,46 | 22,00 | 26,00 | 3 | 40.750 |
| 7/2/2025 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 21,81 | 25,50 | 1 | 2.500 |
| 6/2/2025 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 22,00 | 25,50 | 1 | 2.500 |
| 5/2/2025 | 24,97 | 25,00 | 0,00% | 24,97 | 25,00 | 24,99 | 22,00 | 25,50 | 3 | 39.997 |
| 4/2/2025 | 23,50 | 25,00 | +8,70% | 23,50 | 25,00 | 24,25 | 21,60 | 25,50 | 4 | 9.700 |
| 3/2/2025 | 23,00 | 23,00 | +0,88% | 23,00 | 23,00 | 23,00 | 21,60 | 23,50 | 1 | 2.300 |
| 23/1/2025 | 22,60 | 22,80 | +0,88% | 22,60 | 22,80 | 22,70 | 21,60 | 23,00 | 2 | 4.540 |
| 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 |
| 21/1/2022 | 26,68 | 26,68 | -1,19% | 26,68 | 26,68 | 26,68 | 26,68 | 27,00 | 1 | 2.668 |
| 20/1/2022 | 27,00 | 27,00 | 0,00% | 27,00 | 27,00 | 27,00 | 26,50 | 27,00 | 3 | 32.400 |
| 19/1/2022 | 27,00 | 27,00 | -5,26% | 27,00 | 27,00 | 27,00 | 26,50 | 27,00 | 1 | 86.400 |
| 17/1/2022 | 28,50 | 28,50 | +14,00% | 28,50 | 28,50 | 28,50 | 26,50 | 28,16 | 1 | 2.850 |
| 11/1/2022 | 25,25 | 25,00 | -13,19% | 25,00 | 25,25 | 25,20 | 22,22 | 28,49 | 3 | 93.250 |
| 10/1/2022 | 26,00 | 28,80 | +0,17% | 26,00 | 28,80 | 27,40 | 26,50 | 28,50 | 2 | 5.480 |
| 7/1/2022 | 28,75 | 28,75 | +0,88% | 28,75 | 28,75 | 28,75 | 16,00 | 28,75 | 2 | 11.500 |
| 6/1/2022 | 28,50 | 28,50 | +9,62% | 28,50 | 28,50 | 28,50 | 16,00 | 29,30 | 1 | 2.850 |
| 3/1/2022 | 28,00 | 26,00 | -13,33% | 26,00 | 28,00 | 26,60 | 26,00 | 28,50 | 8 | 55.873 |
| 23/12/2021 | 30,00 | 30,00 | +3,45% | 30,00 | 30,00 | 30,00 | 27,50 | 30,00 | 4 | 12.000 |
| 22/12/2021 | 29,00 | 29,00 | -5,10% | 29,00 | 29,00 | 29,00 | 28,00 | 30,00 | 2 | 58.000 |
| 21/12/2021 | 30,56 | 30,56 | -2,68% | 30,56 | 30,56 | 30,56 | 30,56 | 31,00 | 1 | 3.056 |
| 17/12/2021 | 31,39 | 31,40 | 0,00% | 31,39 | 31,40 | 31,39 | 29,00 | 31,00 | 2 | 12.559 |
| 15/12/2021 | 31,40 | 31,40 | +7,24% | 31,40 | 31,40 | 31,40 | 29,50 | 31,40 | 1 | 3.140 |
| 10/12/2021 | 29,64 | 29,28 | -3,56% | 29,28 | 29,64 | 29,53 | 28,00 | 31,20 | 4 | 20.672 |
| 9/12/2021 | 30,36 | 30,36 | +12,40% | 30,36 | 30,36 | 30,36 | 27,50 | 31,40 | 2 | 12.144 |
| 7/12/2021 | 27,01 | 27,01 | -9,97% | 27,01 | 27,01 | 27,01 | 27,51 | 32,20 | 1 | 2.701 |
| 6/12/2021 | 30,00 | 30,00 | +1,21% | 30,00 | 30,00 | 30,00 | 27,20 | 32,40 | 11 | 33.000 |
| 3/12/2021 | 30,00 | 29,64 | +7,78% | 29,64 | 30,00 | 29,67 | 27,51 | 29,64 | 10 | 29.676 |
| 1/12/2021 | 28,20 | 27,50 | -11,29% | 27,50 | 29,55 | 28,11 | 26,01 | 32,50 | 8 | 64.660 |
| 29/11/2021 | 28,50 | 31,00 | +3,85% | 28,50 | 31,00 | 30,46 | 29,00 | 31,00 | 6 | 176.700 |
| 26/11/2021 | 30,00 | 29,85 | -6,72% | 29,85 | 30,00 | 29,92 | 29,00 | 29,64 | 4 | 23.940 |
| 19/11/2021 | 32,00 | 32,00 | +3,90% | 32,00 | 32,00 | 32,00 | 32,38 | 32,40 | 2 | 6.400 |
| 18/11/2021 | 30,80 | 30,80 | -0,65% | 30,80 | 30,80 | 30,80 | 31,38 | 31,50 | 1 | 3.080 |
| 16/11/2021 | 29,00 | 31,00 | +0,98% | 28,50 | 31,00 | 28,84 | 28,10 | 31,50 | 10 | 268.221 |
| 12/11/2021 | 29,70 | 30,70 | -0,32% | 29,20 | 30,70 | 29,82 | 29,20 | 31,00 | 5 | 47.720 |
| 11/11/2021 | 29,00 | 30,80 | +3,01% | 29,00 | 30,80 | 29,90 | 30,80 | 31,00 | 2 | 59.800 |
| 10/11/2021 | 29,90 | 29,90 | +6,18% | 29,90 | 29,90 | 29,90 | 28,84 | 32,00 | 1 | 5.980 |
| 8/11/2021 | 30,37 | 28,16 | -9,16% | 28,16 | 30,37 | 29,49 | 28,50 | 29,90 | 3 | 20.643 |
| 29/10/2021 | 31,00 | 31,00 | -8,82% | 31,00 | 31,00 | 31,00 | 30,37 | 31,00 | 1 | 3.100 |
| 28/10/2021 | 34,00 | 34,00 | 0,00% | 34,00 | 34,00 | 34,00 | 31,00 | 37,40 | 1 | 3.400 |
| 26/10/2021 | 33,00 | 34,00 | +9,68% | 33,00 | 37,90 | 35,50 | 31,00 | 37,50 | 6 | 117.170 |
| 25/10/2021 | 31,00 | 31,00 | -7,46% | 30,00 | 34,00 | 32,89 | 31,00 | 33,00 | 15 | 98.677 |
| 22/10/2021 | 32,41 | 33,50 | +11,63% | 32,41 | 33,50 | 33,28 | 31,00 | 33,50 | 4 | 23.299 |
| 21/10/2021 | 30,01 | 30,01 | -8,51% | 30,01 | 30,01 | 30,01 | 30,01 | 32,41 | 1 | 3.001 |
| 20/10/2021 | 32,80 | 32,80 | 0,00% | 32,80 | 32,80 | 32,80 | 30,52 | 32,80 | 1 | 3.280 |
| 18/10/2021 | 32,41 | 32,80 | -2,06% | 32,41 | 32,80 | 32,57 | 32,80 | 33,39 | 2 | 22.804 |
| 11/10/2021 | 33,49 | 33,49 | +3,01% | 33,49 | 33,50 | 33,49 | 30,01 | 33,49 | 3 | 53.596 |
| 8/10/2021 | 32,51 | 32,51 | +8,33% | 32,51 | 32,51 | 32,51 | 30,01 | 32,80 | 1 | 9.753 |
| 7/10/2021 | 30,01 | 30,01 | +0,03% | 30,01 | 30,01 | 30,01 | 30,01 | 32,99 | 1 | 3.001 |
| 5/10/2021 | 29,64 | 30,00 | -11,74% | 29,64 | 30,00 | 29,92 | 30,00 | 33,89 | 3 | 14.964 |
| 4/10/2021 | 33,99 | 33,99 | +9,82% | 33,99 | 33,99 | 33,99 | 29,50 | 30,00 | 1 | 3.399 |
| 1/10/2021 | 30,00 | 30,95 | 0,00% | 30,00 | 30,95 | 30,92 | 30,36 | 33,99 | 2 | 108.230 |
| 30/9/2021 | 30,95 | 30,95 | +4,07% | 30,95 | 30,95 | 30,95 | 29,50 | 30,95 | 2 | 173.320 |
| 28/9/2021 | 30,10 | 29,74 | -0,87% | 29,74 | 30,10 | 29,80 | 29,75 | 30,95 | 5 | 35.760 |
| 24/9/2021 | 30,00 | 30,00 | -8,31% | 30,00 | 30,00 | 30,00 | 30,10 | 35,40 | 1 | 3.000 |
| 23/9/2021 | 30,00 | 32,72 | +2,25% | 30,00 | 32,72 | 32,24 | 30,00 | 32,72 | 3 | 22.568 |
| 21/9/2021 | 32,70 | 32,00 | -2,14% | 32,00 | 32,70 | 32,06 | 28,50 | 32,40 | 2 | 35.270 |
| 20/9/2021 | 32,70 | 32,70 | +5,48% | 32,70 | 32,70 | 32,70 | 30,01 | 32,70 | 2 | 13.080 |
| 17/9/2021 | 32,70 | 31,00 | -5,20% | 31,00 | 32,70 | 32,55 | 30,05 | 32,70 | 6 | 113.940 |
| 16/9/2021 | 32,70 | 32,70 | +4,71% | 32,70 | 32,70 | 32,70 | 30,01 | 32,70 | 2 | 6.540 |
| 15/9/2021 | 31,62 | 31,23 | -1,23% | 31,23 | 31,62 | 31,57 | 31,10 | 32,70 | 4 | 94.721 |
| 14/9/2021 | 31,62 | 31,62 | -10,88% | 31,62 | 31,62 | 31,62 | 31,62 | 33,30 | 1 | 91.698 |
| 13/9/2021 | 35,50 | 35,48 | +1,37% | 35,48 | 35,50 | 35,49 | 32,00 | 35,48 | 18 | 63.884 |
| 10/9/2021 | 32,38 | 35,00 | +8,06% | 32,00 | 35,00 | 33,12 | 32,00 | 37,99 | 3 | 9.938 |
| 8/9/2021 | 32,39 | 32,39 | -6,33% | 32,39 | 33,01 | 32,84 | 32,38 | 32,39 | 6 | 78.838 |
| 6/9/2021 | 31,50 | 34,58 | +6,40% | 31,50 | 34,58 | 34,02 | 34,00 | 38,00 | 13 | 74.844 |
| 3/9/2021 | 32,50 | 32,50 | -6,02% | 32,50 | 32,50 | 32,50 | 31,00 | 32,50 | 1 | 3.250 |
| 1/9/2021 | 34,58 | 34,58 | -3,65% | 34,58 | 34,58 | 34,58 | 32,50 | 34,58 | 1 | 6.916 |
| 31/8/2021 | 36,93 | 35,89 | +11,74% | 35,89 | 37,37 | 36,24 | 32,50 | 35,00 | 9 | 76.116 |
| 30/8/2021 | 32,11 | 32,12 | -13,17% | 32,11 | 35,00 | 32,83 | 32,16 | 37,98 | 3 | 13.135 |
| 27/8/2021 | 36,99 | 36,99 | 0,00% | 36,99 | 36,99 | 36,99 | 33,00 | 36,55 | 2 | 14.796 |
| 26/8/2021 | 33,00 | 36,99 | +13,64% | 33,00 | 36,99 | 35,33 | 33,00 | 36,55 | 3 | 10.599 |
| 25/8/2021 | 32,56 | 32,55 | -10,48% | 32,55 | 33,00 | 32,83 | 32,55 | 37,96 | 4 | 52.534 |
| 24/8/2021 | 35,93 | 36,36 | +10,89% | 35,93 | 36,36 | 36,07 | 36,80 | 37,97 | 2 | 21.644 |
| 23/8/2021 | 32,40 | 32,79 | +1,52% | 32,40 | 32,79 | 32,71 | 32,50 | 32,79 | 7 | 107.973 |
| 20/8/2021 | 32,30 | 32,30 | -12,68% | 32,30 | 32,30 | 32,30 | 32,30 | 36,99 | 2 | 6.460 |
| 19/8/2021 | 36,99 | 36,99 | +12,06% | 36,99 | 36,99 | 36,99 | 32,60 | 36,99 | 1 | 3.699 |
| 17/8/2021 | 33,01 | 33,01 | -4,54% | 33,01 | 33,01 | 33,01 | 32,70 | 35,00 | 2 | 13.204 |
| 16/8/2021 | 34,58 | 34,58 | -1,20% | 34,58 | 34,58 | 34,58 | 34,01 | 34,58 | 2 | 6.916 |
| 13/8/2021 | 35,47 | 35,00 | +2,43% | 35,00 | 35,47 | 35,01 | 34,02 | 35,04 | 6 | 154.047 |
| 12/8/2021 | 34,33 | 34,17 | -11,20% | 34,17 | 35,00 | 34,35 | 34,01 | 35,90 | 8 | 233.613 |
| 6/8/2021 | 38,95 | 38,48 | +1,18% | 38,48 | 38,95 | 38,87 | 33,01 | 38,48 | 2 | 116.615 |
| 5/8/2021 | 38,49 | 38,03 | +10,23% | 38,03 | 38,49 | 38,18 | 34,52 | 37,57 | 2 | 11.455 |
| 4/8/2021 | 38,95 | 34,50 | -6,73% | 34,50 | 38,95 | 38,44 | 34,91 | 38,03 | 3 | 138.395 |
| 3/8/2021 | 37,44 | 36,99 | +13,78% | 36,99 | 37,44 | 37,29 | 34,50 | 36,55 | 3 | 11.187 |
| 2/8/2021 | 35,57 | 32,51 | -10,93% | 32,51 | 35,57 | 33,02 | 32,90 | 36,00 | 4 | 138.684 |
| 30/7/2021 | 38,00 | 36,50 | +3,69% | 36,50 | 38,00 | 37,65 | 33,05 | 37,50 | 3 | 41.420 |
| 29/7/2021 | 36,50 | 35,20 | -2,20% | 35,20 | 36,50 | 35,72 | 35,62 | 35,63 | 6 | 32.154 |
| 28/7/2021 | 37,20 | 35,99 | +5,88% | 35,99 | 39,39 | 37,60 | 36,42 | 38,50 | 13 | 372.317 |
| 27/7/2021 | 33,99 | 33,99 | -8,14% | 33,99 | 33,99 | 33,99 | 33,10 | 37,00 | 1 | 169.950 |
| 23/7/2021 | 37,00 | 37,00 | +1,23% | 37,00 | 37,00 | 37,00 | 34,01 | 36,56 | 3 | 166.500 |
| 22/7/2021 | 35,15 | 36,55 | +8,75% | 35,10 | 36,99 | 36,09 | 36,07 | 36,11 | 18 | 815.784 |
| 21/7/2021 | 36,00 | 33,61 | +1,85% | 33,61 | 36,43 | 33,91 | 33,61 | 35,57 | 3 | 57.658 |
| 20/7/2021 | 33,00 | 33,00 | -2,97% | 33,00 | 33,00 | 33,00 | 33,50 | 38,50 | 2 | 9.900 |
| 19/7/2021 | 35,95 | 34,01 | -6,13% | 34,01 | 38,99 | 36,23 | 34,43 | 37,73 | 25 | 800.709 |
| 16/7/2021 | 35,51 | 36,23 | +8,44% | 35,51 | 36,83 | 36,38 | 33,44 | 35,80 | 4 | 40.021 |
| 15/7/2021 | 33,41 | 33,41 | -7,07% | 33,41 | 33,41 | 33,41 | 33,81 | 35,50 | 1 | 16.705 |
| 14/7/2021 | 35,95 | 35,95 | -1,10% | 35,95 | 35,95 | 35,95 | 33,41 | 35,59 | 1 | 3.595 |
| 13/7/2021 | 39,90 | 36,35 | +3,36% | 36,03 | 39,90 | 36,56 | 33,41 | 35,91 | 5 | 175.498 |
| 12/7/2021 | 34,03 | 35,17 | -2,31% | 32,50 | 36,43 | 34,04 | 35,18 | 36,00 | 18 | 428.942 |
| 8/7/2021 | 38,80 | 36,00 | +11,70% | 36,00 | 39,50 | 38,24 | 34,01 | 36,00 | 10 | 328.914 |
| 7/7/2021 | 32,63 | 32,23 | -3,50% | 32,23 | 32,63 | 32,60 | 32,23 | 32,63 | 4 | 55.431 |
| 6/7/2021 | 32,30 | 33,40 | -4,57% | 32,30 | 35,89 | 33,40 | 33,40 | 34,38 | 17 | 2.054.469 |
| 5/7/2021 | 34,38 | 35,00 | 0,00% | 34,38 | 35,00 | 34,86 | 32,25 | 35,90 | 5 | 244.076 |
| 1/7/2021 | 35,00 | 35,00 | -1,41% | 34,58 | 35,00 | 34,98 | 32,25 | 34,80 | 3 | 80.458 |
| 30/6/2021 | 37,44 | 35,50 | -7,77% | 35,50 | 37,44 | 36,42 | 35,50 | 35,57 | 6 | 47.352 |
| 29/6/2021 | 34,58 | 38,49 | +19,46% | 34,58 | 40,00 | 37,75 | 32,26 | 37,99 | 20 | 453.077 |
| 28/6/2021 | 32,22 | 32,22 | -4,96% | 32,22 | 32,22 | 32,22 | 32,23 | 33,49 | 2 | 77.328 |
| 25/6/2021 | 32,60 | 33,90 | +5,28% | 32,60 | 33,90 | 33,45 | 33,90 | 34,97 | 5 | 153.907 |
| 24/6/2021 | 32,13 | 32,20 | -0,92% | 32,12 | 32,20 | 32,17 | 32,21 | 33,50 | 9 | 73.994 |
| 23/6/2021 | 32,63 | 32,50 | -6,34% | 32,06 | 33,50 | 32,58 | 32,53 | 35,89 | 25 | 977.437 |
| 22/6/2021 | 33,46 | 34,70 | +5,50% | 32,16 | 43,52 | 38,97 | 33,70 | 34,70 | 116 | 5.272.667 |
| 21/6/2021 | 32,50 | 32,89 | -0,27% | 32,50 | 32,89 | 32,80 | 31,05 | 32,50 | 5 | 75.452 |
| 18/6/2021 | 31,05 | 32,98 | +0,24% | 31,05 | 32,98 | 32,85 | 32,50 | 33,46 | 4 | 62.432 |
| 17/6/2021 | 32,90 | 32,90 | +5,08% | 32,90 | 32,90 | 32,90 | 32,00 | 32,88 | 1 | 3.290 |
| 16/6/2021 | 32,21 | 31,31 | -4,25% | 31,31 | 32,98 | 32,56 | 31,69 | 32,97 | 5 | 175.869 |
| 15/6/2021 | 32,50 | 32,70 | +5,48% | 32,50 | 32,70 | 32,64 | 31,06 | 32,90 | 3 | 261.185 |
| 14/6/2021 | 32,80 | 31,00 | -4,35% | 31,00 | 32,99 | 32,30 | 31,01 | 32,99 | 10 | 122.754 |
| 11/6/2021 | 30,41 | 32,41 | -1,19% | 30,41 | 32,80 | 32,64 | 30,53 | 32,41 | 9 | 228.535 |
| 10/6/2021 | 31,62 | 32,80 | +2,15% | 31,62 | 32,80 | 32,16 | 0,00 | 0,00 | 6 | 241.249 |
| 9/6/2021 | 32,00 | 32,11 | +1,61% | 32,00 | 32,90 | 32,10 | 31,50 | 32,50 | 12 | 186.212 |
| 8/6/2021 | 32,38 | 31,60 | -1,59% | 31,24 | 32,38 | 31,71 | 31,60 | 31,62 | 10 | 126.855 |
| 7/6/2021 | 31,98 | 32,11 | +0,44% | 31,98 | 32,50 | 32,31 | 30,41 | 32,11 | 8 | 216.534 |
| 4/6/2021 | 32,90 | 31,97 | +1,27% | 30,40 | 32,90 | 31,87 | 31,98 | 32,44 | 21 | 506.865 |
| 2/6/2021 | 31,57 | 31,57 | +4,33% | 31,57 | 31,60 | 31,57 | 30,32 | 31,19 | 4 | 34.737 |
| 1/6/2021 | 32,38 | 30,26 | -4,30% | 30,26 | 32,38 | 30,90 | 31,09 | 31,23 | 6 | 86.527 |
| 31/5/2021 | 32,13 | 31,62 | +4,01% | 30,87 | 32,38 | 31,85 | 31,01 | 32,50 | 11 | 372.686 |
| 28/5/2021 | 30,70 | 30,40 | +2,56% | 30,36 | 31,70 | 30,88 | 30,40 | 31,50 | 17 | 778.228 |
| 27/5/2021 | 29,64 | 29,64 | 0,00% | 28,05 | 29,64 | 29,55 | 29,30 | 30,69 | 4 | 59.118 |
| 26/5/2021 | 28,05 | 29,64 | +5,74% | 28,02 | 29,64 | 28,82 | 28,03 | 29,28 | 6 | 54.773 |
| 25/5/2021 | 29,64 | 28,03 | -16,30% | 28,03 | 30,70 | 29,76 | 28,04 | 29,54 | 12 | 122.051 |
| 24/5/2021 | 33,50 | 33,49 | +11,63% | 30,34 | 33,50 | 30,41 | 28,02 | 30,00 | 5 | 249.419 |
| 21/5/2021 | 30,00 | 30,00 | +6,35% | 29,99 | 30,00 | 29,99 | 28,89 | 29,50 | 7 | 131.998 |
| 20/5/2021 | 28,55 | 28,21 | -4,82% | 28,21 | 28,55 | 28,22 | 28,21 | 30,00 | 2 | 62.096 |
| 19/5/2021 | 28,57 | 29,64 | -1,17% | 26,00 | 30,00 | 26,85 | 27,02 | 29,64 | 6 | 40.282 |
| 17/5/2021 | 28,89 | 29,99 | +5,93% | 28,89 | 33,00 | 29,94 | 28,90 | 29,99 | 4 | 122.756 |
| 14/5/2021 | 29,64 | 28,31 | -8,62% | 28,31 | 29,64 | 28,78 | 29,00 | 29,50 | 11 | 155.435 |
| 13/5/2021 | 28,80 | 30,98 | +6,83% | 28,80 | 31,90 | 30,71 | 28,90 | 30,61 | 21 | 903.135 |
| 12/5/2021 | 29,55 | 29,00 | -1,69% | 29,00 | 29,55 | 29,48 | 29,00 | 29,90 | 4 | 168.060 |
| 11/5/2021 | 29,50 | 29,50 | -6,41% | 29,50 | 29,50 | 29,50 | 29,12 | 31,90 | 5 | 38.350 |
| 10/5/2021 | 29,64 | 31,52 | +6,85% | 29,64 | 31,90 | 30,43 | 29,15 | 31,52 | 5 | 273.916 |
| 7/5/2021 | 29,50 | 29,50 | -2,51% | 29,50 | 29,50 | 29,50 | 29,61 | 32,00 | 1 | 29.500 |
| 6/5/2021 | 30,63 | 30,26 | 0,00% | 29,70 | 30,63 | 30,17 | 30,06 | 30,26 | 9 | 114.653 |
| 5/5/2021 | 30,63 | 30,26 | -2,39% | 30,26 | 30,63 | 30,41 | 30,62 | 30,63 | 4 | 36.497 |
| 4/5/2021 | 32,10 | 31,00 | +4,73% | 31,00 | 32,10 | 31,84 | 31,00 | 32,10 | 10 | 207.000 |
| 3/5/2021 | 32,10 | 29,60 | -9,59% | 29,00 | 32,10 | 29,26 | 29,60 | 33,00 | 3 | 40.970 |
| 30/4/2021 | 32,74 | 32,74 | -2,27% | 32,74 | 32,74 | 32,74 | 32,74 | 42,00 | 2 | 16.370 |
| 29/4/2021 | 33,70 | 33,50 | -0,89% | 33,29 | 33,70 | 33,58 | 32,00 | 33,10 | 5 | 141.072 |
| 27/4/2021 | 31,10 | 33,80 | -3,18% | 31,10 | 33,80 | 32,54 | 31,50 | 33,39 | 3 | 182.260 |
| 26/4/2021 | 34,91 | 34,91 | +8,21% | 34,91 | 35,75 | 35,28 | 33,00 | 34,91 | 5 | 165.841 |
| 23/4/2021 | 36,06 | 32,26 | -10,54% | 32,26 | 36,29 | 35,22 | 34,00 | 35,85 | 13 | 672.804 |
| 20/4/2021 | 36,06 | 36,06 | +3,03% | 35,63 | 36,06 | 36,02 | 30,67 | 36,06 | 6 | 126.082 |
| 19/4/2021 | 33,88 | 35,00 | -1,07% | 33,88 | 35,00 | 33,97 | 35,00 | 37,29 | 9 | 88.325 |
| 16/4/2021 | 30,66 | 35,38 | +15,39% | 30,66 | 35,81 | 34,97 | 35,38 | 37,00 | 28 | 993.424 |
| 15/4/2021 | 33,59 | 30,66 | -1,10% | 30,65 | 33,59 | 32,31 | 30,66 | 33,50 | 15 | 365.214 |
| 14/4/2021 | 34,41 | 31,00 | +1,14% | 30,65 | 34,41 | 32,89 | 31,00 | 34,00 | 9 | 88.807 |
| 13/4/2021 | 34,41 | 30,65 | -9,85% | 30,65 | 34,41 | 31,90 | 31,02 | 34,00 | 2 | 9.571 |
| 12/4/2021 | 31,50 | 34,00 | +4,29% | 31,50 | 34,00 | 33,80 | 32,50 | 34,00 | 7 | 300.850 |
| 9/4/2021 | 32,96 | 32,60 | +1,21% | 32,60 | 33,40 | 32,98 | 32,00 | 32,60 | 9 | 250.700 |
| 8/4/2021 | 33,00 | 32,21 | -0,28% | 32,21 | 33,00 | 32,69 | 32,00 | 32,21 | 3 | 29.423 |
| 7/4/2021 | 33,00 | 32,30 | -5,00% | 32,30 | 33,66 | 32,94 | 32,69 | 32,86 | 7 | 204.284 |
| 6/4/2021 | 33,10 | 34,00 | +2,72% | 33,10 | 35,00 | 34,25 | 32,00 | 34,00 | 12 | 184.988 |
| 5/4/2021 | 30,51 | 33,10 | +3,15% | 30,51 | 33,50 | 32,48 | 33,00 | 33,10 | 17 | 230.637 |
| 1/4/2021 | 31,71 | 32,09 | +0,88% | 31,71 | 32,09 | 31,79 | 32,48 | 34,25 | 6 | 89.016 |
| 31/3/2021 | 31,79 | 31,81 | +4,30% | 31,42 | 32,18 | 31,74 | 32,19 | 32,21 | 11 | 203.182 |
| 30/3/2021 | 32,21 | 30,50 | -13,77% | 30,50 | 32,21 | 30,99 | 30,87 | 31,79 | 6 | 161.168 |
| 26/3/2021 | 34,00 | 35,37 | -0,37% | 29,69 | 35,38 | 31,68 | 34,31 | 35,37 | 26 | 475.200 |
| 25/3/2021 | 35,81 | 35,50 | -1,55% | 35,50 | 39,99 | 37,50 | 30,51 | 37,50 | 20 | 393.807 |
| 24/3/2021 | 41,10 | 36,06 | -17,35% | 35,00 | 41,41 | 37,05 | 36,06 | 36,47 | 125 | 4.383.654 |
| 23/3/2021 | 34,29 | 43,63 | +29,20% | 34,29 | 44,53 | 40,05 | 43,63 | 0,00 | 63 | 2.915.717 |
| 22/3/2021 | 35,42 | 33,77 | -2,20% | 33,77 | 35,42 | 34,66 | 30,50 | 33,77 | 10 | 62.389 |
| 19/3/2021 | 34,12 | 34,53 | +0,09% | 34,10 | 34,53 | 34,19 | 32,01 | 34,53 | 5 | 54.709 |
| 18/3/2021 | 30,01 | 34,50 | +2,34% | 30,00 | 34,50 | 34,00 | 30,01 | 35,60 | 6 | 122.431 |
| 17/3/2021 | 33,70 | 33,71 | +12,29% | 33,70 | 33,71 | 33,70 | 30,01 | 33,31 | 2 | 10.112 |
| 16/3/2021 | 34,53 | 30,02 | -7,91% | 30,02 | 35,99 | 34,69 | 29,96 | 35,98 | 6 | 65.911 |
| 15/3/2021 | 33,71 | 32,60 | -6,86% | 29,89 | 34,52 | 33,31 | 32,60 | 36,00 | 12 | 396.488 |
| 12/3/2021 | 35,42 | 35,00 | -1,71% | 34,99 | 35,86 | 35,36 | 32,00 | 35,00 | 8 | 95.472 |
| 11/3/2021 | 37,45 | 35,61 | -4,89% | 35,20 | 40,47 | 36,87 | 34,00 | 36,11 | 16 | 180.666 |
| 10/3/2021 | 40,47 | 37,44 | +19,69% | 34,00 | 44,53 | 40,12 | 37,89 | 43,45 | 55 | 2.090.270 |
| 5/3/2021 | 31,28 | 31,28 | -4,69% | 31,28 | 31,28 | 31,28 | 31,28 | 34,90 | 1 | 3.128 |
| 2/3/2021 | 32,82 | 32,82 | -2,29% | 32,82 | 32,82 | 32,82 | 33,21 | 0,00 | 2 | 62.358 |
| 1/3/2021 | 30,96 | 33,59 | -4,03% | 30,96 | 34,00 | 31,82 | 31,33 | 34,00 | 10 | 490.109 |
| 26/2/2021 | 35,00 | 35,00 | +1,16% | 35,00 | 35,00 | 35,00 | 30,13 | 0,00 | 1 | 3.500 |
| 23/2/2021 | 34,60 | 34,60 | +0,99% | 34,60 | 34,60 | 34,60 | 23,00 | 34,25 | 1 | 3.460 |
| 17/2/2021 | 34,26 | 34,26 | -18,66% | 34,26 | 34,26 | 34,26 | 24,28 | 35,00 | 1 | 3.426 |
| 3/2/2021 | 42,12 | 42,12 | +14,99% | 42,12 | 42,12 | 42,12 | 23,00 | 42,12 | 1 | 54.756 |
| 7/1/2021 | 37,00 | 36,63 | +7,89% | 36,63 | 37,01 | 36,90 | 32,01 | 36,63 | 4 | 99.648 |
| 30/12/2020 | 33,95 | 33,95 | -3,00% | 33,95 | 33,95 | 33,95 | 33,95 | 0,00 | 1 | 3.395 |
| 8/12/2020 | 35,00 | 35,00 | +16,67% | 35,00 | 35,00 | 35,00 | 31,00 | 35,00 | 1 | 24.500 |
| 7/12/2020 | 30,00 | 30,00 | -14,29% | 30,00 | 30,00 | 30,00 | 30,00 | 0,00 | 1 | 120.000 |
| 3/12/2020 | 35,00 | 35,00 | +7,69% | 35,00 | 35,00 | 35,00 | 26,06 | 40,00 | 1 | 10.500 |
| 2/12/2020 | 32,50 | 32,50 | 0,00% | 32,50 | 32,50 | 32,50 | 26,06 | 35,00 | 1 | 16.250 |
| 30/11/2020 | 30,03 | 32,50 | +8,33% | 30,03 | 32,50 | 32,34 | 24,00 | 35,00 | 2 | 103.506 |
| 25/11/2020 | 35,00 | 30,00 | -14,29% | 30,00 | 35,00 | 33,57 | 25,01 | 33,00 | 6 | 604.290 |
| 24/11/2020 | 37,50 | 35,00 | -6,67% | 35,00 | 37,50 | 35,75 | 24,00 | 35,00 | 3 | 110.850 |
| 23/11/2020 | 37,50 | 37,50 | 0,00% | 37,50 | 37,50 | 37,50 | 24,00 | 37,50 | 1 | 7.500 |
| 20/11/2020 | 37,50 | 37,50 | +7,14% | 37,50 | 37,50 | 37,50 | 22,01 | 37,50 | 1 | 3.750 |