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: 4 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
PRSV11 - FII P VARGAS - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 50,55 | 50,03 | -2,06% | 50,03 | 50,55 | 50,06 | 49,99 | 50,03 | 7 | 75.098 |
| 20/1/2025 | 54,37 | 51,08 | -6,07% | 51,08 | 54,37 | 51,63 | 50,55 | 54,00 | 4 | 304.662 |
| 17/1/2025 | 58,48 | 54,38 | 0,00% | 54,38 | 58,48 | 56,56 | 54,37 | 54,38 | 5 | 73.539 |
| 16/1/2025 | 58,85 | 54,38 | -7,60% | 54,38 | 58,85 | 54,49 | 54,38 | 58,86 | 10 | 664.783 |
| 14/1/2025 | 58,83 | 58,85 | +7,96% | 58,83 | 58,85 | 58,84 | 50,04 | 58,85 | 3 | 47.072 |
| 13/1/2025 | 54,51 | 54,51 | -7,36% | 54,51 | 54,51 | 54,51 | 49,65 | 58,85 | 2 | 10.902 |
| 10/1/2025 | 58,84 | 58,84 | -0,03% | 58,84 | 58,84 | 58,84 | 50,00 | 58,85 | 2 | 11.768 |
| 9/1/2025 | 58,86 | 58,86 | +8,34% | 58,86 | 58,86 | 58,86 | 49,66 | 58,85 | 1 | 5.886 |
| 8/1/2025 | 54,33 | 54,33 | -7,73% | 54,33 | 54,33 | 54,33 | 50,00 | 58,88 | 3 | 54.330 |
| 7/1/2025 | 58,88 | 58,88 | 0,00% | 58,88 | 58,88 | 58,88 | 50,00 | 60,00 | 1 | 23.552 |
| 6/1/2025 | 58,88 | 58,88 | +0,02% | 58,88 | 58,88 | 58,88 | 50,00 | 60,00 | 1 | 17.664 |
| 3/1/2025 | 58,87 | 58,87 | +6,73% | 58,87 | 58,87 | 58,87 | 50,00 | 58,86 | 2 | 11.774 |
| 2/1/2025 | 55,16 | 55,16 | -0,04% | 55,16 | 55,16 | 55,16 | 50,00 | 60,00 | 2 | 27.580 |
| 30/12/2024 | 55,18 | 55,18 | 0,00% | 55,18 | 55,18 | 55,18 | 55,16 | 60,00 | 1 | 5.518 |
| 27/12/2024 | 58,88 | 55,18 | +0,02% | 55,18 | 58,88 | 55,92 | 55,16 | 55,18 | 5 | 83.880 |
| 26/12/2024 | 58,14 | 55,17 | -6,36% | 55,17 | 58,14 | 55,46 | 55,16 | 60,00 | 4 | 55.467 |
| 23/12/2024 | 58,93 | 58,92 | -0,03% | 58,92 | 58,93 | 58,92 | 55,16 | 58,93 | 2 | 11.785 |
| 20/12/2024 | 58,94 | 58,94 | -0,02% | 58,94 | 58,94 | 58,94 | 55,84 | 61,50 | 1 | 5.894 |
| 19/12/2024 | 58,95 | 58,95 | 0,00% | 58,95 | 58,95 | 58,95 | 55,85 | 58,95 | 1 | 5.895 |
| 18/12/2024 | 58,95 | 58,95 | +1,64% | 58,95 | 58,95 | 58,95 | 58,00 | 61,50 | 2 | 41.265 |
| 17/12/2024 | 58,00 | 58,00 | 0,00% | 58,00 | 58,00 | 58,00 | 55,85 | 61,50 | 3 | 110.200 |
| 16/12/2024 | 58,00 | 58,00 | 0,00% | 58,00 | 58,00 | 58,00 | 58,00 | 61,50 | 7 | 40.600 |
| 13/12/2024 | 58,00 | 58,00 | 0,00% | 58,00 | 58,00 | 58,00 | 58,00 | 61,50 | 1 | 29.000 |
| 12/12/2024 | 58,00 | 58,00 | -0,02% | 58,00 | 58,00 | 58,00 | 58,00 | 61,50 | 1 | 87.000 |
| 11/12/2024 | 58,01 | 58,01 | 0,00% | 58,01 | 58,01 | 58,01 | 58,00 | 61,50 | 1 | 58.010 |
| 10/12/2024 | 58,01 | 58,01 | -1,59% | 58,01 | 58,01 | 58,01 | 58,00 | 69,99 | 1 | 5.801 |
| 9/12/2024 | 58,95 | 58,95 | +1,64% | 58,95 | 58,95 | 58,95 | 58,50 | 58,97 | 1 | 5.895 |
| 6/12/2024 | 58,00 | 58,00 | 0,00% | 58,00 | 58,00 | 58,00 | 58,00 | 59,50 | 5 | 5.979.800 |
| 5/12/2024 | 58,00 | 58,00 | 0,00% | 58,00 | 58,00 | 58,00 | 58,00 | 59,50 | 2 | 696.000 |
| 4/12/2024 | 58,01 | 58,00 | -0,02% | 58,00 | 58,01 | 58,00 | 58,00 | 59,50 | 3 | 104.401 |
| 3/12/2024 | 58,01 | 58,01 | -0,84% | 58,01 | 58,01 | 58,01 | 58,00 | 58,50 | 1 | 29.005 |
| 2/12/2024 | 58,50 | 58,50 | 0,00% | 58,50 | 58,50 | 58,50 | 58,01 | 58,50 | 2 | 93.600 |
| 29/11/2024 | 58,95 | 58,50 | -0,63% | 58,50 | 58,95 | 58,66 | 58,01 | 59,50 | 5 | 181.862 |
| 28/11/2024 | 59,49 | 58,87 | -1,06% | 58,87 | 59,49 | 58,95 | 58,51 | 59,50 | 4 | 212.242 |
| 27/11/2024 | 59,50 | 59,50 | +0,02% | 59,50 | 59,50 | 59,50 | 58,51 | 59,50 | 1 | 53.550 |
| 26/11/2024 | 60,27 | 59,49 | +0,83% | 59,00 | 60,27 | 59,14 | 58,51 | 62,31 | 6 | 408.116 |
| 25/11/2024 | 59,02 | 59,00 | -5,31% | 59,00 | 59,02 | 59,00 | 59,00 | 62,31 | 4 | 188.802 |
| 22/11/2024 | 59,01 | 62,31 | +5,57% | 59,01 | 62,31 | 59,37 | 59,00 | 62,31 | 4 | 53.439 |
| 21/11/2024 | 59,02 | 59,02 | 0,00% | 59,02 | 59,02 | 59,02 | 59,00 | 64,00 | 2 | 29.510 |
| 19/11/2024 | 59,02 | 59,02 | 0,00% | 59,02 | 59,02 | 59,02 | 59,00 | 59,62 | 1 | 59.020 |
| 18/11/2024 | 59,62 | 59,02 | +0,03% | 59,02 | 59,62 | 59,44 | 59,00 | 64,00 | 3 | 41.614 |
| 14/11/2024 | 59,00 | 59,00 | 0,00% | 59,00 | 59,00 | 59,00 | 59,00 | 64,00 | 5 | 88.500 |
| 13/11/2024 | 59,00 | 59,00 | 0,00% | 59,00 | 59,00 | 59,00 | 59,00 | 64,00 | 1 | 88.500 |
| 12/11/2024 | 59,00 | 59,00 | -1,04% | 59,00 | 59,00 | 59,00 | 59,00 | 59,60 | 5 | 507.400 |
| 11/11/2024 | 59,07 | 59,62 | -1,05% | 59,07 | 61,00 | 60,71 | 59,00 | 64,00 | 6 | 576.825 |
| 8/11/2024 | 60,01 | 60,25 | +0,02% | 59,01 | 60,25 | 60,05 | 60,25 | 64,00 | 5 | 162.151 |
| 7/11/2024 | 60,24 | 60,24 | +2,08% | 60,00 | 60,24 | 60,19 | 60,00 | 64,00 | 4 | 66.216 |
| 6/11/2024 | 59,01 | 59,01 | -1,65% | 59,01 | 59,01 | 59,01 | 60,00 | 64,00 | 2 | 29.505 |
| 5/11/2024 | 58,02 | 60,00 | 0,00% | 58,02 | 60,00 | 59,07 | 59,00 | 64,00 | 5 | 88.607 |
| 4/11/2024 | 58,99 | 60,00 | +1,71% | 58,99 | 60,00 | 59,06 | 58,00 | 64,00 | 6 | 2.362.522 |
| 1/11/2024 | 58,99 | 58,99 | +1,71% | 58,99 | 58,99 | 58,99 | 58,01 | 58,99 | 1 | 70.788 |
| 31/10/2024 | 58,01 | 58,00 | 0,00% | 58,00 | 58,01 | 58,00 | 58,00 | 59,98 | 2 | 980.201 |
| 29/10/2024 | 58,01 | 58,00 | -0,36% | 58,00 | 58,01 | 58,00 | 58,00 | 59,98 | 3 | 1.206.403 |
| 28/10/2024 | 60,00 | 58,21 | -3,37% | 58,00 | 60,00 | 58,17 | 58,03 | 59,98 | 4 | 87.264 |
| 25/10/2024 | 59,50 | 60,24 | +2,61% | 58,00 | 60,24 | 58,11 | 58,00 | 62,95 | 5 | 1.191.396 |
| 24/10/2024 | 58,01 | 58,71 | -1,36% | 58,01 | 58,71 | 58,67 | 58,71 | 59,49 | 2 | 205.345 |
| 23/10/2024 | 59,52 | 59,52 | +1,38% | 59,52 | 59,52 | 59,52 | 58,01 | 59,50 | 1 | 71.424 |
| 22/10/2024 | 58,01 | 58,71 | -2,15% | 58,01 | 58,71 | 58,67 | 58,71 | 59,52 | 3 | 234.700 |
| 21/10/2024 | 60,00 | 60,00 | 0,00% | 60,00 | 60,00 | 60,00 | 58,00 | 62,15 | 2 | 246.000 |
| 18/10/2024 | 62,03 | 60,00 | +1,32% | 58,14 | 62,03 | 60,33 | 58,00 | 60,00 | 5 | 42.236 |
| 17/10/2024 | 59,22 | 59,22 | +0,19% | 59,22 | 59,22 | 59,22 | 58,00 | 63,50 | 1 | 17.766 |
| 16/10/2024 | 59,83 | 59,11 | -1,20% | 59,11 | 59,83 | 59,15 | 58,00 | 59,11 | 3 | 177.474 |
| 15/10/2024 | 58,01 | 59,83 | -10,66% | 58,01 | 60,45 | 59,89 | 59,83 | 66,00 | 5 | 329.434 |
| 11/10/2024 | 64,99 | 66,97 | +15,45% | 64,99 | 66,97 | 65,98 | 58,00 | 66,98 | 3 | 39.588 |
| 9/10/2024 | 58,01 | 58,01 | -0,99% | 58,01 | 58,01 | 58,01 | 58,00 | 66,97 | 1 | 5.801 |
| 8/10/2024 | 58,59 | 58,59 | 0,00% | 58,59 | 58,59 | 58,59 | 58,00 | 66,00 | 1 | 29.295 |
| 7/10/2024 | 58,00 | 58,59 | +1,02% | 58,00 | 58,59 | 58,24 | 58,00 | 66,98 | 2 | 69.895 |
| 4/10/2024 | 58,59 | 58,00 | -3,33% | 58,00 | 58,59 | 58,32 | 58,00 | 66,98 | 2 | 104.990 |
| 3/10/2024 | 60,00 | 60,00 | -0,66% | 60,00 | 60,00 | 60,00 | 58,00 | 66,98 | 1 | 6.000 |
| 2/10/2024 | 58,94 | 60,40 | +3,51% | 58,00 | 60,40 | 59,24 | 58,00 | 60,35 | 5 | 130.337 |
| 1/10/2024 | 58,01 | 58,35 | +0,59% | 58,00 | 60,90 | 58,62 | 58,00 | 59,39 | 7 | 369.322 |
| 26/9/2024 | 58,60 | 58,01 | -0,05% | 58,01 | 58,60 | 58,36 | 58,00 | 68,64 | 5 | 105.065 |
| 25/9/2024 | 58,04 | 58,04 | -4,84% | 58,04 | 58,04 | 58,04 | 58,01 | 60,99 | 1 | 29.020 |
| 24/9/2024 | 60,01 | 60,99 | +5,12% | 60,01 | 60,99 | 60,65 | 60,73 | 68,64 | 11 | 782.497 |
| 23/9/2024 | 58,02 | 58,02 | -1,64% | 58,02 | 58,02 | 58,02 | 58,01 | 60,99 | 2 | 29.010 |
| 20/9/2024 | 59,98 | 58,99 | +0,63% | 58,99 | 59,98 | 59,78 | 58,08 | 59,99 | 3 | 29.891 |
| 19/9/2024 | 58,62 | 58,62 | 0,00% | 58,62 | 58,62 | 58,62 | 58,06 | 59,99 | 3 | 123.102 |
| 18/9/2024 | 58,62 | 58,62 | -2,59% | 58,21 | 58,62 | 58,27 | 58,21 | 58,62 | 6 | 116.543 |
| 17/9/2024 | 60,98 | 60,18 | -0,56% | 60,18 | 60,98 | 60,37 | 58,05 | 60,18 | 4 | 84.521 |
| 16/9/2024 | 60,52 | 60,52 | -0,75% | 60,52 | 60,52 | 60,52 | 58,05 | 60,52 | 2 | 96.832 |
| 13/9/2024 | 60,98 | 60,98 | +4,53% | 60,98 | 60,98 | 60,98 | 58,33 | 60,87 | 1 | 12.196 |
| 10/9/2024 | 58,34 | 58,34 | -4,31% | 58,34 | 58,34 | 58,34 | 58,05 | 60,92 | 1 | 11.668 |
| 9/9/2024 | 60,97 | 60,97 | -0,03% | 60,97 | 60,97 | 60,97 | 59,00 | 60,97 | 1 | 6.097 |
| 6/9/2024 | 60,87 | 60,99 | +0,20% | 60,82 | 60,99 | 60,89 | 59,01 | 60,99 | 5 | 188.771 |
| 5/9/2024 | 60,87 | 60,87 | -0,46% | 60,87 | 60,87 | 60,87 | 59,01 | 68,65 | 1 | 24.348 |
| 4/9/2024 | 61,15 | 61,15 | -0,07% | 61,15 | 61,15 | 61,15 | 59,01 | 61,16 | 1 | 24.460 |
| 3/9/2024 | 64,07 | 61,19 | +1,56% | 61,19 | 64,07 | 61,62 | 61,00 | 61,13 | 3 | 73.950 |
| 2/9/2024 | 60,87 | 60,25 | -12,38% | 60,25 | 60,87 | 60,82 | 59,01 | 60,25 | 4 | 79.069 |
| 30/8/2024 | 68,76 | 68,76 | +10,28% | 68,76 | 68,76 | 68,76 | 58,01 | 68,50 | 1 | 13.752 |
| 29/8/2024 | 61,97 | 62,35 | +7,46% | 61,96 | 62,35 | 62,07 | 58,00 | 65,50 | 6 | 235.872 |
| 28/8/2024 | 58,02 | 58,02 | -0,15% | 58,02 | 58,02 | 58,02 | 58,02 | 61,99 | 1 | 116.040 |
| 27/8/2024 | 58,11 | 58,11 | 0,00% | 58,11 | 58,11 | 58,11 | 58,10 | 61,99 | 2 | 116.220 |
| 26/8/2024 | 61,99 | 58,11 | +0,19% | 58,11 | 61,99 | 61,91 | 58,10 | 61,99 | 9 | 953.479 |
| 23/8/2024 | 58,11 | 58,00 | -2,78% | 58,00 | 58,11 | 58,01 | 58,02 | 61,96 | 9 | 951.405 |
| 22/8/2024 | 59,00 | 59,66 | +1,10% | 59,00 | 59,66 | 59,02 | 58,11 | 61,97 | 2 | 147.566 |
| 21/8/2024 | 59,01 | 59,01 | -1,63% | 59,01 | 59,01 | 59,01 | 59,00 | 61,97 | 1 | 5.901 |
| 20/8/2024 | 59,99 | 59,99 | +3,40% | 59,99 | 59,99 | 59,99 | 58,10 | 60,00 | 2 | 23.996 |
| 19/8/2024 | 60,00 | 58,02 | -4,85% | 58,02 | 60,00 | 59,34 | 58,10 | 61,97 | 3 | 53.406 |
| 16/8/2024 | 60,98 | 60,98 | +1,63% | 60,98 | 60,98 | 60,98 | 60,00 | 61,97 | 1 | 60.980 |
| 15/8/2024 | 58,34 | 60,00 | +1,85% | 58,11 | 60,00 | 59,98 | 60,00 | 61,97 | 9 | 4.883.071 |
| 14/8/2024 | 58,91 | 58,91 | 0,00% | 58,91 | 58,91 | 58,91 | 58,91 | 60,00 | 1 | 5.891 |
| 13/8/2024 | 58,91 | 58,91 | -1,82% | 58,91 | 58,91 | 58,91 | 58,30 | 61,88 | 2 | 29.455 |
| 12/8/2024 | 60,90 | 60,00 | -1,43% | 60,00 | 60,90 | 60,60 | 58,30 | 61,97 | 4 | 36.360 |
| 9/8/2024 | 60,87 | 60,87 | -0,03% | 60,87 | 60,87 | 60,87 | 58,10 | 60,88 | 1 | 12.174 |
| 8/8/2024 | 60,89 | 60,89 | +0,03% | 60,89 | 60,89 | 60,89 | 58,10 | 60,90 | 1 | 18.267 |
| 7/8/2024 | 58,62 | 60,87 | -0,18% | 58,30 | 60,87 | 59,66 | 58,10 | 60,88 | 4 | 23.866 |
| 5/8/2024 | 61,87 | 60,98 | -1,45% | 58,00 | 61,87 | 58,30 | 58,00 | 60,90 | 8 | 215.716 |
| 2/8/2024 | 58,61 | 61,88 | -0,15% | 58,60 | 61,88 | 59,45 | 58,00 | 61,97 | 8 | 184.306 |
| 1/8/2024 | 58,99 | 61,97 | +5,03% | 58,99 | 61,97 | 60,48 | 58,00 | 61,90 | 4 | 24.193 |
| 31/7/2024 | 59,00 | 59,00 | -6,05% | 59,00 | 62,00 | 59,67 | 58,89 | 59,00 | 9 | 465.453 |
| 30/7/2024 | 62,85 | 62,80 | -0,06% | 62,80 | 62,85 | 62,74 | 58,89 | 62,05 | 4 | 125.495 |
| 26/7/2024 | 62,85 | 62,84 | 0,00% | 62,84 | 62,85 | 62,84 | 58,90 | 62,85 | 2 | 62.849 |
| 25/7/2024 | 62,81 | 62,84 | +0,05% | 62,81 | 62,84 | 62,82 | 58,90 | 62,85 | 3 | 119.369 |
| 23/7/2024 | 62,82 | 62,81 | -0,33% | 62,70 | 62,82 | 62,77 | 58,90 | 62,99 | 7 | 144.377 |
| 22/7/2024 | 58,91 | 63,02 | +0,06% | 58,91 | 63,02 | 62,56 | 58,90 | 65,99 | 3 | 56.305 |
| 19/7/2024 | 62,98 | 62,98 | 0,00% | 62,98 | 62,98 | 62,98 | 58,90 | 65,99 | 1 | 75.576 |
| 18/7/2024 | 62,99 | 62,98 | -0,02% | 62,98 | 62,99 | 62,98 | 58,90 | 62,98 | 4 | 37.792 |
| 17/7/2024 | 58,91 | 62,99 | +1,60% | 58,91 | 62,99 | 59,59 | 58,90 | 63,00 | 3 | 35.754 |
| 16/7/2024 | 63,02 | 62,00 | -1,60% | 62,00 | 63,02 | 62,50 | 58,90 | 65,99 | 3 | 125.019 |
| 15/7/2024 | 63,02 | 63,01 | 0,00% | 63,01 | 63,02 | 63,01 | 58,89 | 63,02 | 3 | 63.019 |
| 12/7/2024 | 63,01 | 63,01 | +0,59% | 63,00 | 63,01 | 63,00 | 58,89 | 63,01 | 3 | 69.310 |
| 10/7/2024 | 62,64 | 62,64 | -4,15% | 62,59 | 62,64 | 62,63 | 61,90 | 65,99 | 8 | 131.529 |
| 9/7/2024 | 64,18 | 65,35 | -1,10% | 62,30 | 65,35 | 63,83 | 58,89 | 65,99 | 10 | 274.474 |
| 8/7/2024 | 65,49 | 66,08 | -3,46% | 65,30 | 66,36 | 65,45 | 62,39 | 68,45 | 7 | 143.996 |
| 5/7/2024 | 68,45 | 68,45 | +4,28% | 68,45 | 68,45 | 68,45 | 64,00 | 68,46 | 1 | 13.690 |
| 4/7/2024 | 65,65 | 65,64 | -0,02% | 65,64 | 65,68 | 65,66 | 64,00 | 65,64 | 4 | 131.322 |
| 3/7/2024 | 68,47 | 65,65 | -4,55% | 65,65 | 68,47 | 66,21 | 62,38 | 65,61 | 2 | 66.214 |
| 1/7/2024 | 62,63 | 68,78 | +9,82% | 62,63 | 68,78 | 65,09 | 58,11 | 68,75 | 4 | 65.090 |
| 28/6/2024 | 62,61 | 62,63 | 0,00% | 62,61 | 62,63 | 62,62 | 62,00 | 68,80 | 3 | 93.943 |
| 27/6/2024 | 62,01 | 62,63 | -0,60% | 62,01 | 62,63 | 62,54 | 62,01 | 62,64 | 3 | 68.797 |
| 26/6/2024 | 63,01 | 63,01 | 0,00% | 63,01 | 63,01 | 63,01 | 62,00 | 65,98 | 2 | 56.709 |
| 25/6/2024 | 63,01 | 63,01 | -0,49% | 63,01 | 63,01 | 63,01 | 63,00 | 65,98 | 1 | 56.709 |
| 24/6/2024 | 63,31 | 63,32 | 0,00% | 63,30 | 63,32 | 63,31 | 58,00 | 68,80 | 5 | 107.634 |
| 21/6/2024 | 64,59 | 63,32 | -1,98% | 63,32 | 64,59 | 64,07 | 58,00 | 64,59 | 8 | 448.528 |
| 20/6/2024 | 64,60 | 64,60 | +2,54% | 64,60 | 64,60 | 64,60 | 63,00 | 64,38 | 1 | 19.380 |
| 19/6/2024 | 63,00 | 63,00 | -1,53% | 63,00 | 63,00 | 63,00 | 63,00 | 64,98 | 2 | 359.100 |
| 18/6/2024 | 63,98 | 63,98 | +1,56% | 63,01 | 63,98 | 63,08 | 63,01 | 63,97 | 3 | 170.321 |
| 17/6/2024 | 63,00 | 63,00 | 0,00% | 63,00 | 63,00 | 63,00 | 63,00 | 64,00 | 1 | 94.500 |
| 14/6/2024 | 63,00 | 63,00 | -3,03% | 63,00 | 63,01 | 63,00 | 63,00 | 64,98 | 6 | 220.505 |
| 13/6/2024 | 64,97 | 64,97 | +3,11% | 64,97 | 64,97 | 64,97 | 63,00 | 64,80 | 2 | 32.485 |
| 12/6/2024 | 63,01 | 63,01 | 0,00% | 63,01 | 63,01 | 63,00 | 63,00 | 64,98 | 2 | 321.301 |
| 11/6/2024 | 64,97 | 63,01 | 0,00% | 63,01 | 64,98 | 64,58 | 63,00 | 64,61 | 9 | 161.462 |
| 10/6/2024 | 63,02 | 63,01 | 0,00% | 63,01 | 63,02 | 63,00 | 63,00 | 64,98 | 4 | 94.506 |
| 7/6/2024 | 63,01 | 63,01 | -2,43% | 63,01 | 63,01 | 63,01 | 63,00 | 64,90 | 1 | 6.301 |
| 6/6/2024 | 64,58 | 64,58 | 0,00% | 64,58 | 64,58 | 64,58 | 63,00 | 66,34 | 1 | 12.916 |
| 5/6/2024 | 63,66 | 64,58 | -0,02% | 63,00 | 64,58 | 63,25 | 63,00 | 63,81 | 5 | 2.555.647 |
| 4/6/2024 | 64,74 | 64,59 | -0,20% | 64,59 | 64,74 | 64,63 | 63,65 | 66,34 | 2 | 84.027 |
| 3/6/2024 | 64,71 | 64,72 | 0,00% | 64,71 | 64,72 | 64,71 | 63,65 | 66,30 | 3 | 77.662 |
| 31/5/2024 | 65,07 | 64,72 | -2,43% | 64,72 | 65,07 | 64,75 | 63,65 | 66,34 | 2 | 64.755 |
| 29/5/2024 | 65,63 | 66,33 | +1,07% | 65,63 | 66,33 | 65,80 | 63,00 | 66,34 | 4 | 52.644 |
| 28/5/2024 | 63,01 | 65,63 | +4,17% | 63,00 | 66,32 | 64,20 | 63,00 | 66,34 | 5 | 109.150 |
| 27/5/2024 | 66,32 | 63,00 | -0,02% | 63,00 | 66,32 | 63,12 | 63,00 | 66,34 | 3 | 164.135 |
| 24/5/2024 | 63,01 | 63,01 | -1,55% | 63,01 | 63,01 | 63,01 | 63,00 | 66,33 | 1 | 6.301 |
| 23/5/2024 | 64,00 | 64,00 | +1,59% | 64,00 | 64,00 | 64,00 | 63,00 | 66,36 | 1 | 832.000 |
| 21/5/2024 | 63,37 | 63,00 | -0,55% | 63,00 | 63,37 | 63,00 | 63,00 | 66,36 | 5 | 2.677.575 |
| 20/5/2024 | 63,35 | 63,35 | 0,00% | 63,35 | 63,35 | 63,35 | 63,00 | 66,36 | 6 | 646.170 |
| 17/5/2024 | 64,55 | 63,35 | -4,52% | 63,35 | 64,55 | 63,95 | 63,35 | 66,36 | 2 | 12.790 |
| 16/5/2024 | 66,35 | 66,35 | +2,82% | 66,35 | 66,35 | 66,35 | 64,59 | 66,36 | 1 | 13.270 |
| 15/5/2024 | 66,35 | 64,53 | -2,74% | 64,52 | 66,35 | 64,57 | 64,16 | 66,36 | 8 | 1.084.831 |
| 14/5/2024 | 63,00 | 66,35 | +5,32% | 63,00 | 66,35 | 64,67 | 63,00 | 66,36 | 3 | 51.740 |
| 13/5/2024 | 65,10 | 63,00 | -5,09% | 63,00 | 65,49 | 63,07 | 63,00 | 66,36 | 17 | 1.211.064 |
| 10/5/2024 | 66,75 | 66,38 | +1,98% | 66,38 | 66,75 | 66,65 | 63,03 | 66,75 | 3 | 26.663 |
| 9/5/2024 | 63,04 | 65,09 | -1,91% | 63,04 | 65,13 | 64,02 | 63,04 | 69,98 | 5 | 147.251 |
| 8/5/2024 | 66,37 | 66,36 | +5,28% | 66,36 | 66,37 | 66,36 | 63,03 | 66,36 | 7 | 46.457 |
| 7/5/2024 | 68,02 | 63,03 | -5,46% | 63,03 | 68,02 | 66,45 | 63,03 | 69,98 | 4 | 132.909 |
| 6/5/2024 | 63,54 | 66,67 | -0,37% | 63,53 | 68,01 | 64,77 | 66,67 | 70,00 | 8 | 220.228 |
| 3/5/2024 | 66,92 | 66,92 | +0,01% | 66,92 | 66,92 | 66,92 | 63,53 | 66,92 | 2 | 33.460 |
| 2/5/2024 | 66,91 | 66,91 | -0,01% | 66,91 | 66,91 | 66,91 | 63,53 | 66,91 | 1 | 53.528 |
| 30/4/2024 | 66,93 | 66,92 | -2,31% | 66,92 | 66,93 | 66,92 | 63,53 | 66,93 | 5 | 107.080 |
| 29/4/2024 | 66,92 | 68,50 | +2,36% | 66,92 | 69,44 | 67,96 | 66,92 | 69,44 | 7 | 190.302 |
| 26/4/2024 | 66,99 | 66,92 | -0,10% | 66,92 | 66,99 | 66,92 | 66,92 | 70,00 | 4 | 140.539 |
| 25/4/2024 | 68,99 | 66,99 | -2,91% | 66,99 | 68,99 | 67,39 | 66,99 | 67,00 | 4 | 67.390 |
| 24/4/2024 | 66,46 | 69,00 | +5,83% | 65,00 | 69,00 | 68,00 | 64,00 | 69,99 | 11 | 1.162.888 |
| 23/4/2024 | 69,16 | 65,20 | -6,86% | 65,20 | 69,16 | 65,60 | 65,01 | 69,99 | 16 | 1.692.517 |
| 19/4/2024 | 70,00 | 70,00 | +0,44% | 70,00 | 70,00 | 70,00 | 69,69 | 70,00 | 1 | 21.000 |
| 16/4/2024 | 69,99 | 69,69 | +0,97% | 69,02 | 69,99 | 69,40 | 69,01 | 69,70 | 3 | 90.225 |
| 15/4/2024 | 70,00 | 69,02 | -1,40% | 69,02 | 70,00 | 69,94 | 69,01 | 70,00 | 3 | 118.902 |
| 12/4/2024 | 70,00 | 70,00 | 0,00% | 70,00 | 70,00 | 70,00 | 69,01 | 70,00 | 1 | 35.000 |
| 11/4/2024 | 70,00 | 70,00 | +0,01% | 70,00 | 70,00 | 70,00 | 69,01 | 70,00 | 1 | 63.000 |
| 10/4/2024 | 69,99 | 69,99 | +1,42% | 69,99 | 69,99 | 69,99 | 69,01 | 70,00 | 1 | 55.992 |
| 9/4/2024 | 71,00 | 69,01 | -2,87% | 69,01 | 71,00 | 69,37 | 69,01 | 77,00 | 4 | 416.253 |
| 8/4/2024 | 71,05 | 71,05 | +0,13% | 71,05 | 71,05 | 71,05 | 71,05 | 77,00 | 4 | 42.630 |
| 5/4/2024 | 70,96 | 70,96 | -0,17% | 70,96 | 70,96 | 70,96 | 70,94 | 77,00 | 1 | 21.288 |
| 4/4/2024 | 74,37 | 71,08 | +0,18% | 71,08 | 74,37 | 73,54 | 70,94 | 77,00 | 3 | 29.419 |
| 3/4/2024 | 70,95 | 70,95 | 0,00% | 70,94 | 70,95 | 70,94 | 70,94 | 77,00 | 3 | 70.945 |
| 1/4/2024 | 70,95 | 70,95 | +0,01% | 70,95 | 70,95 | 70,95 | 70,94 | 77,00 | 1 | 28.380 |
| 28/3/2024 | 72,10 | 70,94 | -7,86% | 69,01 | 72,69 | 70,15 | 69,84 | 70,90 | 6 | 126.287 |
| 27/3/2024 | 76,99 | 76,99 | +11,21% | 76,99 | 76,99 | 76,99 | 69,01 | 72,10 | 1 | 15.398 |
| 25/3/2024 | 69,24 | 69,23 | 0,00% | 69,23 | 69,24 | 69,23 | 69,01 | 69,23 | 2 | 13.847 |
| 21/3/2024 | 69,23 | 69,23 | +0,01% | 69,00 | 69,23 | 69,18 | 69,00 | 77,00 | 4 | 69.182 |
| 20/3/2024 | 69,22 | 69,22 | 0,00% | 69,22 | 69,22 | 69,22 | 69,20 | 84,60 | 1 | 20.766 |
| 19/3/2024 | 69,22 | 69,22 | -0,96% | 69,22 | 69,22 | 69,22 | 69,20 | 84,00 | 1 | 20.766 |
| 18/3/2024 | 84,60 | 69,89 | -17,77% | 69,33 | 84,60 | 71,65 | 69,90 | 84,55 | 4 | 57.327 |
| 15/3/2024 | 84,99 | 84,99 | +6,26% | 84,99 | 84,99 | 84,99 | 69,20 | 85,00 | 1 | 8.499 |
| 14/3/2024 | 89,19 | 79,98 | -7,27% | 79,98 | 89,19 | 83,05 | 70,00 | 79,98 | 3 | 24.915 |
| 13/3/2024 | 68,00 | 86,25 | +30,68% | 68,00 | 86,25 | 85,18 | 86,25 | 89,20 | 13 | 911.448 |
| 12/3/2024 | 66,00 | 66,00 | 0,00% | 66,00 | 66,00 | 66,00 | 66,00 | 69,88 | 3 | 204.600 |
| 11/3/2024 | 66,00 | 66,00 | -0,02% | 66,00 | 66,00 | 66,00 | 64,01 | 69,88 | 1 | 6.600 |
| 8/3/2024 | 66,01 | 66,01 | -0,95% | 66,01 | 66,01 | 66,01 | 0,00 | 0,00 | 2 | 66.010 |
| 7/3/2024 | 65,85 | 66,64 | +0,59% | 65,85 | 66,64 | 66,07 | 65,86 | 68,00 | 4 | 46.252 |
| 6/3/2024 | 66,24 | 66,25 | +0,64% | 65,83 | 66,25 | 66,20 | 65,83 | 66,64 | 6 | 119.165 |
| 5/3/2024 | 66,63 | 65,83 | -0,33% | 65,83 | 66,63 | 66,23 | 64,00 | 66,25 | 2 | 13.246 |
| 4/3/2024 | 66,00 | 66,05 | -0,87% | 66,00 | 66,05 | 66,02 | 66,05 | 66,64 | 2 | 158.470 |
| 29/2/2024 | 66,63 | 66,63 | +4,11% | 66,63 | 66,63 | 66,63 | 64,00 | 66,64 | 1 | 13.326 |
| 28/2/2024 | 66,63 | 64,00 | 0,00% | 64,00 | 66,63 | 65,65 | 64,00 | 66,64 | 5 | 1.063.626 |
| 27/2/2024 | 64,11 | 64,00 | 0,00% | 64,00 | 64,11 | 64,04 | 64,00 | 66,64 | 3 | 166.520 |
| 26/2/2024 | 64,00 | 64,00 | 0,00% | 64,00 | 64,00 | 64,00 | 64,00 | 66,64 | 3 | 198.400 |
| 23/2/2024 | 64,00 | 64,00 | 0,00% | 64,00 | 64,00 | 64,00 | 0,00 | 0,00 | 2 | 57.600 |
| 22/2/2024 | 64,00 | 64,00 | 0,00% | 64,00 | 64,00 | 64,00 | 64,00 | 69,50 | 2 | 192.000 |
| 21/2/2024 | 64,00 | 64,00 | 0,00% | 64,00 | 64,00 | 64,00 | 64,00 | 69,99 | 5 | 115.200 |
| 20/2/2024 | 64,00 | 64,00 | -8,55% | 64,00 | 64,00 | 64,00 | 63,00 | 64,00 | 3 | 32.000 |
| 19/2/2024 | 62,06 | 69,98 | +6,03% | 62,06 | 69,98 | 65,78 | 62,02 | 69,98 | 5 | 355.222 |
| 16/2/2024 | 66,00 | 66,00 | -5,70% | 66,00 | 66,00 | 66,00 | 62,51 | 66,00 | 1 | 330.000 |
| 15/2/2024 | 66,00 | 69,99 | +6,05% | 66,00 | 69,99 | 66,36 | 62,02 | 77,87 | 3 | 72.999 |
| 9/2/2024 | 69,98 | 66,00 | 0,00% | 66,00 | 69,98 | 66,26 | 0,00 | 0,00 | 5 | 198.796 |
| 7/2/2024 | 66,00 | 66,00 | -4,35% | 66,00 | 66,00 | 66,00 | 63,01 | 69,99 | 3 | 151.800 |
| 6/2/2024 | 69,00 | 69,00 | -1,41% | 69,00 | 69,00 | 69,00 | 63,00 | 68,50 | 1 | 6.900 |
| 5/2/2024 | 69,99 | 69,99 | +2,93% | 69,99 | 69,99 | 69,99 | 62,01 | 69,99 | 1 | 6.999 |
| 1/2/2024 | 68,00 | 68,00 | 0,00% | 68,00 | 68,00 | 68,00 | 62,01 | 65,96 | 2 | 476.000 |
| 31/1/2024 | 68,88 | 68,00 | 0,00% | 68,00 | 68,89 | 68,03 | 68,00 | 68,89 | 3 | 319.777 |
| 30/1/2024 | 67,99 | 68,00 | +4,62% | 67,99 | 68,00 | 67,99 | 67,99 | 68,89 | 2 | 1.672.799 |
| 29/1/2024 | 65,01 | 65,00 | -2,99% | 65,00 | 65,01 | 65,00 | 65,00 | 68,00 | 2 | 32.501 |
| 26/1/2024 | 64,00 | 67,00 | -1,47% | 64,00 | 67,00 | 65,50 | 67,00 | 68,00 | 2 | 13.100 |
| 25/1/2024 | 61,50 | 68,00 | +4,65% | 61,50 | 68,00 | 67,02 | 61,90 | 64,00 | 12 | 489.294 |
| 23/1/2024 | 64,00 | 64,98 | +8,26% | 64,00 | 64,99 | 64,49 | 64,77 | 68,77 | 4 | 38.696 |
| 22/1/2024 | 60,02 | 60,02 | -10,94% | 60,02 | 60,02 | 60,02 | 61,02 | 64,99 | 2 | 24.008 |
| 18/1/2024 | 67,39 | 67,39 | +0,01% | 67,39 | 67,39 | 67,39 | 60,02 | 67,39 | 4 | 33.695 |
| 17/1/2024 | 67,38 | 67,38 | 0,00% | 67,38 | 67,38 | 67,38 | 60,01 | 67,39 | 2 | 13.476 |
| 16/1/2024 | 67,00 | 67,38 | +0,58% | 67,00 | 67,38 | 67,28 | 60,01 | 67,39 | 3 | 26.914 |
| 12/1/2024 | 66,99 | 66,99 | -0,01% | 66,99 | 66,99 | 66,99 | 60,01 | 67,00 | 2 | 33.495 |
| 11/1/2024 | 64,49 | 67,00 | +5,53% | 64,46 | 67,00 | 66,53 | 60,01 | 67,00 | 15 | 638.745 |
| 9/1/2024 | 63,48 | 63,49 | +1,60% | 63,46 | 63,49 | 63,46 | 63,49 | 64,40 | 6 | 139.630 |
| 8/1/2024 | 60,00 | 62,49 | +4,15% | 60,00 | 62,49 | 62,32 | 62,49 | 63,49 | 9 | 392.637 |
| 5/1/2024 | 60,00 | 60,00 | -3,19% | 60,00 | 60,00 | 60,00 | 60,00 | 62,39 | 1 | 12.000 |
| 3/1/2024 | 61,98 | 61,98 | +0,39% | 61,98 | 61,98 | 61,98 | 59,00 | 62,00 | 2 | 30.990 |
| 2/1/2024 | 61,73 | 61,74 | 0,00% | 61,73 | 61,74 | 61,73 | 58,09 | 62,39 | 2 | 12.347 |
| 27/12/2023 | 61,99 | 61,74 | -0,39% | 58,08 | 62,49 | 58,60 | 61,74 | 62,39 | 18 | 316.458 |
| 26/12/2023 | 61,98 | 61,98 | -0,03% | 61,98 | 61,98 | 61,98 | 58,66 | 62,00 | 1 | 6.198 |
| 21/12/2023 | 58,45 | 62,00 | +0,23% | 58,45 | 62,00 | 61,70 | 58,66 | 62,00 | 8 | 339.355 |
| 20/12/2023 | 61,86 | 61,86 | +6,05% | 61,86 | 61,86 | 61,86 | 58,45 | 61,83 | 1 | 18.558 |
| 19/12/2023 | 60,08 | 58,33 | -2,91% | 58,33 | 60,08 | 59,13 | 57,10 | 58,50 | 14 | 443.532 |
| 18/12/2023 | 62,44 | 60,08 | -3,84% | 60,08 | 62,44 | 60,56 | 60,08 | 61,89 | 5 | 60.561 |
| 15/12/2023 | 61,48 | 62,48 | +1,63% | 61,48 | 62,48 | 61,73 | 60,50 | 62,49 | 4 | 24.693 |
| 14/12/2023 | 60,10 | 61,48 | +1,29% | 60,09 | 61,48 | 60,24 | 60,10 | 61,49 | 26 | 204.836 |
| 12/12/2023 | 61,99 | 60,70 | -6,74% | 60,11 | 61,99 | 60,72 | 60,70 | 64,92 | 4 | 327.890 |
| 11/12/2023 | 60,29 | 65,09 | +3,32% | 60,06 | 67,88 | 64,86 | 63,11 | 65,04 | 36 | 1.997.983 |
| 8/12/2023 | 63,00 | 63,00 | 0,00% | 63,00 | 63,00 | 63,00 | 60,29 | 67,99 | 1 | 18.900 |
| 7/12/2023 | 60,30 | 63,00 | +0,33% | 60,06 | 68,28 | 65,36 | 60,28 | 68,05 | 27 | 1.876.077 |
| 5/12/2023 | 66,71 | 62,79 | -5,81% | 60,20 | 68,98 | 65,60 | 62,03 | 68,92 | 15 | 426.438 |
| 4/12/2023 | 66,70 | 66,66 | -0,06% | 66,66 | 66,70 | 66,66 | 66,67 | 68,00 | 4 | 159.991 |
| 1/12/2023 | 66,70 | 66,70 | +0,06% | 66,70 | 66,70 | 66,70 | 66,69 | 72,82 | 1 | 6.670 |
| 28/11/2023 | 70,00 | 66,66 | -0,36% | 66,66 | 73,89 | 69,17 | 66,66 | 73,24 | 69 | 3.569.178 |
| 27/11/2023 | 66,90 | 66,90 | +0,36% | 66,90 | 66,90 | 66,90 | 66,66 | 73,88 | 1 | 6.690 |
| 24/11/2023 | 75,01 | 66,66 | -14,53% | 66,66 | 75,01 | 67,62 | 66,66 | 68,00 | 23 | 2.894.505 |
| 22/11/2023 | 77,99 | 77,99 | -1,14% | 77,99 | 77,99 | 77,99 | 70,00 | 77,99 | 1 | 7.799 |
| 21/11/2023 | 78,87 | 78,89 | +14,73% | 70,01 | 78,89 | 78,26 | 70,99 | 78,89 | 9 | 375.665 |
| 20/11/2023 | 67,98 | 68,76 | -0,76% | 66,66 | 69,29 | 67,83 | 67,00 | 70,50 | 18 | 379.853 |
| 16/11/2023 | 69,31 | 69,29 | 0,00% | 69,29 | 69,31 | 69,30 | 66,67 | 69,29 | 3 | 27.720 |
| 14/11/2023 | 69,41 | 69,29 | -0,99% | 69,29 | 69,41 | 69,34 | 68,40 | 69,98 | 5 | 159.487 |
| 13/11/2023 | 70,00 | 69,98 | +0,09% | 69,98 | 70,00 | 69,99 | 69,62 | 69,99 | 4 | 132.994 |
| 10/11/2023 | 69,92 | 69,92 | 0,00% | 69,92 | 69,92 | 69,92 | 69,36 | 70,00 | 1 | 174.800 |
| 9/11/2023 | 70,52 | 69,92 | -3,63% | 69,33 | 70,52 | 69,86 | 69,29 | 69,92 | 8 | 202.604 |
| 8/11/2023 | 70,50 | 72,55 | +2,89% | 70,50 | 72,55 | 72,45 | 72,55 | 76,65 | 4 | 485.467 |
| 7/11/2023 | 70,87 | 70,51 | -4,17% | 70,51 | 70,87 | 70,60 | 70,16 | 71,00 | 4 | 42.360 |
| 1/11/2023 | 73,01 | 73,58 | +0,78% | 73,01 | 73,58 | 73,10 | 70,13 | 76,65 | 4 | 43.864 |
| 31/10/2023 | 73,01 | 73,01 | +4,09% | 73,00 | 73,01 | 73,00 | 73,01 | 78,54 | 7 | 299.340 |
| 30/10/2023 | 70,14 | 70,14 | +0,01% | 70,14 | 70,14 | 70,14 | 70,13 | 78,54 | 1 | 7.014 |
| 27/10/2023 | 70,14 | 70,13 | 0,00% | 70,13 | 70,14 | 70,13 | 70,13 | 78,55 | 2 | 35.066 |
| 25/10/2023 | 70,14 | 70,13 | 0,00% | 70,13 | 70,14 | 70,13 | 70,20 | 78,55 | 2 | 21.040 |
| 24/10/2023 | 76,52 | 70,13 | -11,09% | 70,13 | 76,52 | 70,93 | 70,14 | 78,87 | 5 | 56.748 |
| 23/10/2023 | 78,97 | 78,88 | +8,05% | 78,04 | 78,99 | 78,83 | 73,60 | 78,88 | 4 | 70.955 |
| 20/10/2023 | 77,53 | 73,00 | -5,84% | 73,00 | 77,53 | 73,41 | 73,00 | 78,98 | 5 | 80.753 |
| 18/10/2023 | 77,53 | 77,53 | 0,00% | 77,53 | 77,53 | 77,53 | 73,51 | 77,53 | 1 | 15.506 |
| 17/10/2023 | 76,61 | 77,53 | +10,55% | 76,61 | 77,53 | 77,22 | 70,19 | 79,44 | 2 | 23.167 |
| 16/10/2023 | 70,13 | 70,13 | 0,00% | 70,13 | 70,13 | 70,13 | 70,15 | 79,72 | 1 | 7.013 |
| 11/10/2023 | 70,15 | 70,13 | -0,01% | 70,13 | 70,15 | 70,13 | 70,13 | 79,98 | 5 | 56.109 |
| 9/10/2023 | 73,07 | 70,14 | -4,01% | 70,01 | 73,12 | 72,23 | 70,14 | 79,99 | 17 | 447.886 |
| 6/10/2023 | 82,02 | 73,07 | -2,02% | 73,00 | 82,02 | 73,85 | 72,31 | 81,59 | 15 | 435.770 |
| 5/10/2023 | 82,92 | 74,58 | -9,93% | 74,58 | 82,92 | 75,12 | 74,57 | 82,92 | 10 | 1.607.688 |
| 3/10/2023 | 82,80 | 82,80 | +1,06% | 82,80 | 82,80 | 82,80 | 82,80 | 82,92 | 2 | 16.560 |
| 2/10/2023 | 81,93 | 81,93 | 0,00% | 81,93 | 81,93 | 81,93 | 80,02 | 82,80 | 1 | 8.193 |
| 29/9/2023 | 82,53 | 81,93 | -1,21% | 81,93 | 82,53 | 82,35 | 81,50 | 82,80 | 4 | 32.940 |
| 28/9/2023 | 82,93 | 82,93 | -0,08% | 82,93 | 82,93 | 82,93 | 82,42 | 82,93 | 1 | 8.293 |
| 27/9/2023 | 83,01 | 83,00 | 0,00% | 83,00 | 83,01 | 83,00 | 82,42 | 83,00 | 4 | 182.601 |
| 25/9/2023 | 83,20 | 83,00 | -0,25% | 83,00 | 83,20 | 83,01 | 83,00 | 84,69 | 5 | 273.941 |
| 21/9/2023 | 84,70 | 83,21 | -1,76% | 83,21 | 84,70 | 83,30 | 83,21 | 84,69 | 6 | 674.752 |
| 19/9/2023 | 84,70 | 84,70 | 0,00% | 84,70 | 84,70 | 84,69 | 83,21 | 84,70 | 3 | 59.285 |
| 18/9/2023 | 83,22 | 84,70 | +1,78% | 83,21 | 84,70 | 83,70 | 83,21 | 84,70 | 3 | 75.337 |
| 15/9/2023 | 84,70 | 83,22 | 0,00% | 83,22 | 84,70 | 83,33 | 83,22 | 84,69 | 5 | 216.677 |
| 13/9/2023 | 83,22 | 83,22 | +0,01% | 83,22 | 83,22 | 83,22 | 83,21 | 83,22 | 2 | 24.966 |
| 12/9/2023 | 83,21 | 83,21 | 0,00% | 83,21 | 83,64 | 83,22 | 83,21 | 83,50 | 7 | 316.243 |
| 11/9/2023 | 83,48 | 83,21 | -2,32% | 83,21 | 84,76 | 83,52 | 83,21 | 84,73 | 7 | 292.350 |
| 8/9/2023 | 85,19 | 85,19 | +2,38% | 85,19 | 85,19 | 85,19 | 83,22 | 85,19 | 2 | 25.557 |
| 6/9/2023 | 83,21 | 83,21 | 0,00% | 83,21 | 83,22 | 83,21 | 83,21 | 85,20 | 5 | 133.140 |
| 5/9/2023 | 83,21 | 83,21 | -0,01% | 83,21 | 83,22 | 83,21 | 83,21 | 85,20 | 5 | 432.696 |
| 4/9/2023 | 83,21 | 83,22 | -2,40% | 83,21 | 83,22 | 83,21 | 83,21 | 83,22 | 4 | 83.215 |
| 1/9/2023 | 84,68 | 85,27 | +2,72% | 84,68 | 85,58 | 85,21 | 83,01 | 85,25 | 4 | 42.607 |
| 31/8/2023 | 85,65 | 83,01 | -3,09% | 83,01 | 85,65 | 84,33 | 83,00 | 85,58 | 2 | 16.866 |
| 29/8/2023 | 85,72 | 85,66 | +3,20% | 85,66 | 85,72 | 85,67 | 83,00 | 85,30 | 2 | 42.836 |
| 28/8/2023 | 83,01 | 83,00 | -0,01% | 83,00 | 83,01 | 83,00 | 83,00 | 85,71 | 3 | 66.402 |
| 25/8/2023 | 83,02 | 83,01 | -0,01% | 83,01 | 83,02 | 83,01 | 83,00 | 85,71 | 3 | 107.916 |
| 23/8/2023 | 86,01 | 83,02 | -3,93% | 83,02 | 86,01 | 85,58 | 83,01 | 85,88 | 3 | 59.908 |
| 22/8/2023 | 83,04 | 86,42 | +4,10% | 83,02 | 86,42 | 83,97 | 83,01 | 86,03 | 5 | 109.172 |
| 21/8/2023 | 84,01 | 83,02 | +0,02% | 83,02 | 84,01 | 83,78 | 83,01 | 83,02 | 4 | 108.916 |
| 18/8/2023 | 83,00 | 83,00 | 0,00% | 83,00 | 83,00 | 83,00 | 83,01 | 86,42 | 1 | 16.600 |
| 15/8/2023 | 83,00 | 83,00 | 0,00% | 83,00 | 83,00 | 83,00 | 83,00 | 86,82 | 2 | 16.600 |
| 14/8/2023 | 83,01 | 83,00 | 0,00% | 83,00 | 83,01 | 83,00 | 83,00 | 86,48 | 3 | 630.803 |
| 11/8/2023 | 83,01 | 83,00 | 0,00% | 83,00 | 87,06 | 83,78 | 83,00 | 86,76 | 53 | 519.485 |
| 10/8/2023 | 83,01 | 83,00 | -0,01% | 83,00 | 83,02 | 83,00 | 83,00 | 87,06 | 57 | 937.940 |
| 8/8/2023 | 83,01 | 83,01 | 0,00% | 83,00 | 85,00 | 83,00 | 83,01 | 88,80 | 6 | 2.241.202 |
| 7/8/2023 | 83,83 | 83,01 | -0,98% | 83,01 | 87,23 | 84,46 | 83,01 | 86,95 | 6 | 160.483 |
| 4/8/2023 | 87,45 | 83,83 | +1,00% | 83,83 | 87,45 | 86,00 | 83,82 | 87,45 | 2 | 43.001 |
| 3/8/2023 | 83,09 | 83,00 | 0,00% | 83,00 | 83,09 | 83,01 | 83,01 | 87,80 | 4 | 182.629 |
| 2/8/2023 | 89,13 | 83,00 | -0,10% | 83,00 | 89,14 | 83,78 | 83,01 | 89,12 | 17 | 1.834.899 |
| 1/8/2023 | 83,02 | 83,08 | -6,94% | 83,02 | 85,51 | 83,55 | 83,08 | 89,15 | 13 | 384.352 |
| 31/7/2023 | 89,29 | 89,28 | +1,22% | 84,90 | 89,29 | 88,34 | 83,51 | 89,00 | 9 | 123.684 |
| 28/7/2023 | 88,23 | 88,20 | -1,24% | 88,20 | 88,23 | 88,20 | 88,20 | 88,24 | 8 | 423.372 |
| 27/7/2023 | 84,60 | 89,31 | +5,57% | 84,60 | 89,37 | 87,76 | 83,73 | 89,28 | 3 | 26.328 |
| 26/7/2023 | 83,59 | 84,60 | +0,36% | 83,51 | 84,60 | 83,66 | 83,52 | 84,60 | 9 | 250.999 |
| 25/7/2023 | 84,30 | 84,30 | 0,00% | 84,30 | 84,30 | 84,30 | 83,53 | 84,30 | 7 | 269.760 |
| 24/7/2023 | 84,30 | 84,30 | 0,00% | 84,30 | 84,30 | 84,30 | 83,53 | 84,30 | 1 | 8.430 |
| 21/7/2023 | 84,30 | 84,30 | +0,96% | 83,50 | 84,30 | 83,72 | 83,51 | 84,30 | 6 | 92.094 |
| 20/7/2023 | 83,50 | 83,50 | 0,00% | 83,50 | 84,30 | 83,86 | 83,50 | 84,30 | 6 | 385.780 |
| 19/7/2023 | 84,53 | 83,50 | -1,22% | 83,50 | 84,57 | 84,34 | 83,50 | 84,30 | 9 | 379.573 |
| 18/7/2023 | 89,43 | 84,53 | -5,49% | 84,53 | 89,43 | 86,41 | 84,52 | 88,98 | 8 | 302.438 |
| 17/7/2023 | 89,44 | 89,44 | 0,00% | 89,30 | 89,44 | 89,42 | 83,51 | 89,44 | 3 | 62.594 |
| 14/7/2023 | 89,44 | 89,44 | 0,00% | 89,44 | 89,44 | 89,44 | 83,51 | 89,45 | 2 | 17.888 |
| 13/7/2023 | 89,44 | 89,44 | +5,80% | 85,07 | 89,44 | 88,71 | 83,51 | 89,45 | 5 | 53.226 |
| 12/7/2023 | 83,51 | 84,54 | +1,25% | 83,50 | 84,54 | 84,08 | 84,55 | 89,45 | 3 | 75.672 |
| 11/7/2023 | 84,54 | 83,50 | -1,23% | 83,50 | 84,54 | 83,67 | 83,51 | 84,54 | 2 | 50.204 |
| 10/7/2023 | 84,54 | 84,54 | -1,46% | 84,54 | 84,54 | 84,54 | 83,50 | 84,54 | 2 | 16.908 |
| 6/7/2023 | 83,51 | 85,79 | -0,01% | 83,51 | 85,79 | 85,03 | 83,50 | 85,80 | 2 | 25.509 |
| 4/7/2023 | 85,79 | 85,80 | +1,50% | 85,79 | 85,80 | 85,79 | 83,51 | 85,80 | 3 | 34.318 |
| 3/7/2023 | 83,51 | 84,53 | -0,01% | 83,50 | 84,53 | 84,40 | 83,50 | 84,53 | 5 | 135.044 |
| 30/6/2023 | 84,54 | 84,54 | 0,00% | 84,54 | 84,54 | 84,54 | 83,03 | 84,55 | 1 | 8.454 |
| 29/6/2023 | 83,79 | 84,54 | +0,88% | 83,79 | 84,54 | 84,31 | 83,04 | 89,40 | 5 | 261.368 |
| 27/6/2023 | 83,00 | 83,80 | +0,96% | 83,00 | 83,80 | 83,00 | 83,00 | 83,80 | 13 | 5.088.079 |
| 26/6/2023 | 83,05 | 83,00 | 0,00% | 83,00 | 83,05 | 83,01 | 83,00 | 86,00 | 5 | 381.868 |
| 23/6/2023 | 83,80 | 83,00 | -0,95% | 83,00 | 83,80 | 83,02 | 83,01 | 83,80 | 3 | 340.384 |
| 22/6/2023 | 83,80 | 83,80 | 0,00% | 83,80 | 83,80 | 83,80 | 83,02 | 86,55 | 2 | 16.760 |
| 21/6/2023 | 83,00 | 83,80 | +0,96% | 83,00 | 83,80 | 83,71 | 83,02 | 83,80 | 4 | 75.340 |
| 20/6/2023 | 83,73 | 83,00 | -0,87% | 83,00 | 83,73 | 83,00 | 83,00 | 83,80 | 9 | 4.158.373 |
| 19/6/2023 | 84,41 | 83,73 | -3,76% | 83,00 | 85,92 | 83,40 | 84,73 | 86,95 | 37 | 959.190 |
| 16/6/2023 | 87,02 | 87,00 | 0,00% | 87,00 | 89,46 | 87,19 | 85,02 | 87,00 | 8 | 113.349 |
| 15/6/2023 | 90,00 | 87,00 | -3,33% | 87,00 | 90,00 | 88,10 | 87,01 | 89,85 | 13 | 414.100 |
| 14/6/2023 | 90,00 | 90,00 | -2,17% | 90,00 | 90,00 | 90,00 | 90,00 | 92,00 | 2 | 54.000 |
| 13/6/2023 | 91,98 | 92,00 | 0,00% | 91,98 | 92,00 | 91,99 | 83,03 | 92,00 | 10 | 275.996 |
| 12/6/2023 | 92,00 | 92,00 | 0,00% | 92,00 | 92,00 | 92,00 | 82,54 | 92,00 | 3 | 110.400 |
| 7/6/2023 | 90,11 | 92,00 | 0,00% | 90,11 | 92,00 | 90,74 | 90,14 | 92,00 | 2 | 27.222 |
| 6/6/2023 | 92,00 | 92,00 | 0,00% | 91,99 | 92,00 | 91,99 | 90,12 | 92,00 | 6 | 294.389 |
| 5/6/2023 | 92,00 | 92,00 | 0,00% | 92,00 | 92,00 | 92,00 | 90,12 | 92,00 | 2 | 46.000 |
| 2/6/2023 | 92,00 | 92,00 | 0,00% | 92,00 | 92,00 | 92,00 | 90,12 | 92,00 | 2 | 73.600 |
| 1/6/2023 | 92,00 | 92,00 | 0,00% | 92,00 | 92,00 | 92,00 | 90,12 | 92,00 | 1 | 9.200 |
| 31/5/2023 | 92,00 | 92,00 | 0,00% | 92,00 | 92,00 | 92,00 | 90,13 | 92,00 | 1 | 9.200 |
| 30/5/2023 | 92,00 | 92,00 | +2,10% | 92,00 | 92,00 | 92,00 | 90,12 | 92,00 | 4 | 202.400 |
| 26/5/2023 | 90,30 | 90,11 | 0,00% | 90,11 | 90,30 | 90,15 | 90,11 | 92,00 | 6 | 63.111 |
| 25/5/2023 | 91,99 | 90,11 | -2,05% | 90,11 | 91,99 | 91,31 | 90,11 | 92,00 | 7 | 173.504 |
| 24/5/2023 | 92,00 | 92,00 | +0,01% | 92,00 | 92,00 | 92,00 | 90,11 | 91,00 | 2 | 18.400 |
| 23/5/2023 | 92,00 | 91,99 | +2,08% | 91,00 | 92,00 | 91,86 | 90,11 | 91,99 | 4 | 73.495 |
| 22/5/2023 | 90,11 | 90,12 | -0,01% | 90,11 | 90,13 | 90,11 | 90,11 | 90,12 | 10 | 243.309 |
| 19/5/2023 | 90,13 | 90,13 | +0,01% | 90,13 | 90,13 | 90,13 | 90,13 | 99,87 | 3 | 72.104 |
| 18/5/2023 | 90,11 | 90,12 | +0,01% | 90,11 | 90,12 | 90,11 | 90,11 | 90,12 | 3 | 243.304 |
| 17/5/2023 | 90,12 | 90,11 | 0,00% | 90,11 | 90,12 | 90,11 | 90,11 | 90,12 | 3 | 207.259 |
| 16/5/2023 | 90,12 | 90,11 | -0,01% | 90,11 | 90,12 | 90,11 | 90,11 | 90,12 | 6 | 180.224 |
| 15/5/2023 | 90,12 | 90,12 | 0,00% | 90,12 | 90,12 | 90,12 | 90,11 | 90,12 | 5 | 54.072 |
| 12/5/2023 | 90,12 | 90,12 | 0,00% | 90,12 | 90,12 | 90,12 | 90,11 | 90,12 | 3 | 90.120 |
| 11/5/2023 | 93,86 | 90,12 | -3,98% | 90,11 | 93,86 | 90,94 | 90,12 | 99,87 | 7 | 200.075 |
| 10/5/2023 | 92,06 | 93,86 | +1,96% | 92,06 | 96,99 | 94,72 | 92,07 | 96,99 | 6 | 94.722 |
| 9/5/2023 | 92,75 | 92,06 | -15,39% | 92,01 | 99,90 | 94,22 | 92,06 | 99,80 | 14 | 179.029 |
| 5/5/2023 | 96,33 | 108,80 | +12,95% | 96,32 | 109,97 | 99,39 | 84,00 | 96,33 | 10 | 139.146 |
| 2/5/2023 | 89,76 | 96,33 | +9,47% | 82,44 | 96,33 | 90,98 | 82,43 | 94,29 | 6 | 54.591 |
| 28/4/2023 | 88,00 | 88,00 | 0,00% | 86,00 | 88,00 | 87,27 | 82,45 | 88,00 | 9 | 192.007 |
| 27/4/2023 | 88,43 | 88,00 | -3,93% | 86,11 | 91,59 | 87,71 | 88,00 | 91,59 | 12 | 342.080 |
| 26/4/2023 | 91,50 | 91,60 | -5,98% | 91,50 | 92,65 | 91,97 | 91,60 | 96,95 | 7 | 110.367 |
| 25/4/2023 | 86,03 | 97,43 | +6,34% | 86,03 | 97,90 | 89,74 | 86,04 | 97,42 | 7 | 107.692 |
| 24/4/2023 | 91,62 | 91,62 | +0,01% | 91,52 | 91,63 | 91,60 | 86,03 | 91,62 | 12 | 503.802 |
| 20/4/2023 | 97,97 | 91,61 | -6,49% | 91,61 | 97,97 | 92,24 | 91,61 | 97,93 | 10 | 175.269 |
| 19/4/2023 | 98,00 | 97,97 | -0,03% | 92,08 | 98,00 | 93,16 | 95,01 | 97,96 | 7 | 102.484 |
| 18/4/2023 | 98,00 | 98,00 | 0,00% | 98,00 | 98,00 | 98,00 | 92,09 | 98,00 | 2 | 19.600 |
| 17/4/2023 | 98,00 | 98,00 | -2,00% | 98,00 | 98,00 | 98,00 | 92,10 | 95,00 | 2 | 19.600 |
| 13/4/2023 | 100,00 | 100,00 | -0,99% | 100,00 | 100,00 | 100,00 | 92,13 | 100,00 | 3 | 90.000 |
| 12/4/2023 | 101,04 | 101,00 | -1,95% | 101,00 | 101,04 | 101,00 | 100,55 | 108,50 | 4 | 212.117 |
| 11/4/2023 | 103,01 | 103,01 | -0,08% | 103,01 | 103,01 | 103,01 | 103,01 | 108,64 | 3 | 247.224 |
| 10/4/2023 | 92,83 | 103,09 | -0,85% | 92,08 | 108,65 | 101,87 | 92,13 | 108,00 | 27 | 1.395.695 |
| 6/4/2023 | 107,87 | 103,97 | -3,62% | 96,56 | 107,87 | 97,96 | 98,00 | 103,98 | 17 | 832.669 |
| 5/4/2023 | 108,64 | 107,87 | +17,86% | 107,87 | 108,65 | 108,43 | 91,62 | 107,88 | 12 | 238.559 |
| 4/4/2023 | 108,68 | 91,52 | -15,79% | 91,52 | 108,68 | 105,24 | 91,52 | 108,65 | 40 | 6.125.196 |
| 3/4/2023 | 110,00 | 108,68 | -1,20% | 108,68 | 110,00 | 109,78 | 91,29 | 109,99 | 5 | 65.868 |
| 31/3/2023 | 110,00 | 110,00 | -1,47% | 110,00 | 110,00 | 110,00 | 97,05 | 108,68 | 1 | 11.000 |
| 30/3/2023 | 115,00 | 111,64 | +1,41% | 111,64 | 115,00 | 112,85 | 110,25 | 111,64 | 4 | 56.428 |
| 29/3/2023 | 110,10 | 110,09 | -8,26% | 110,09 | 110,10 | 110,09 | 97,05 | 115,00 | 2 | 253.229 |
| 28/3/2023 | 120,00 | 120,00 | 0,00% | 120,00 | 120,00 | 120,00 | 97,01 | 119,98 | 1 | 12.000 |
| 27/3/2023 | 125,00 | 120,00 | -4,01% | 120,00 | 125,00 | 124,97 | 97,02 | 120,00 | 41 | 4.636.500 |
| 24/3/2023 | 130,99 | 125,01 | 0,00% | 125,01 | 130,99 | 128,00 | 125,00 | 130,97 | 2 | 25.600 |
| 22/3/2023 | 125,01 | 125,01 | -6,67% | 125,01 | 125,01 | 125,01 | 125,00 | 125,01 | 5 | 87.507 |
| 21/3/2023 | 125,00 | 133,94 | +7,15% | 125,00 | 133,94 | 126,49 | 125,01 | 133,90 | 4 | 75.894 |
| 20/3/2023 | 125,00 | 125,00 | 0,00% | 125,00 | 125,00 | 125,00 | 125,00 | 133,94 | 1 | 62.500 |
| 17/3/2023 | 125,00 | 125,00 | -6,67% | 125,00 | 125,00 | 125,00 | 125,00 | 133,93 | 2 | 62.500 |
| 16/3/2023 | 133,93 | 133,93 | +7,14% | 133,93 | 133,93 | 133,93 | 125,00 | 133,94 | 1 | 13.393 |
| 15/3/2023 | 125,00 | 125,00 | 0,00% | 125,00 | 125,00 | 125,00 | 125,00 | 133,94 | 5 | 212.500 |
| 14/3/2023 | 125,02 | 125,00 | -0,02% | 125,00 | 125,02 | 125,00 | 125,00 | 133,94 | 31 | 387.504 |
| 13/3/2023 | 125,02 | 125,02 | +0,01% | 125,02 | 125,02 | 125,02 | 125,02 | 133,98 | 2 | 25.004 |
| 10/3/2023 | 125,11 | 125,01 | -6,70% | 125,01 | 125,14 | 125,10 | 125,01 | 131,49 | 5 | 62.551 |
| 9/3/2023 | 133,99 | 133,99 | 0,00% | 133,99 | 133,99 | 133,99 | 125,02 | 134,00 | 1 | 13.399 |
| 8/3/2023 | 134,00 | 133,99 | +7,19% | 133,96 | 134,00 | 133,99 | 125,01 | 134,00 | 12 | 241.188 |
| 6/3/2023 | 131,97 | 125,00 | -5,29% | 125,00 | 131,97 | 125,70 | 125,00 | 133,96 | 5 | 125.701 |
| 3/3/2023 | 131,98 | 131,98 | +0,02% | 131,98 | 131,98 | 131,98 | 131,98 | 133,99 | 2 | 303.554 |
| 2/3/2023 | 131,95 | 131,96 | 0,00% | 131,95 | 131,96 | 131,95 | 125,00 | 132,00 | 3 | 184.739 |
| 28/2/2023 | 125,03 | 131,96 | +5,54% | 125,03 | 131,96 | 126,18 | 125,04 | 131,00 | 2 | 75.711 |
| 23/2/2023 | 126,00 | 125,03 | 0,00% | 125,03 | 126,00 | 125,80 | 125,03 | 126,00 | 3 | 62.903 |
| 22/2/2023 | 125,03 | 125,03 | -5,25% | 125,03 | 125,04 | 125,03 | 126,00 | 131,00 | 4 | 150.042 |
| 17/2/2023 | 131,96 | 131,96 | 0,00% | 131,96 | 131,96 | 131,96 | 131,96 | 131,97 | 3 | 329.900 |
| 16/2/2023 | 125,00 | 131,96 | +5,57% | 125,00 | 131,96 | 130,06 | 125,18 | 131,00 | 9 | 195.097 |
| 15/2/2023 | 125,01 | 125,00 | -4,56% | 125,00 | 125,01 | 125,00 | 125,00 | 130,48 | 5 | 87.505 |
| 14/2/2023 | 130,97 | 130,97 | 0,00% | 130,97 | 130,97 | 130,97 | 125,01 | 131,93 | 2 | 78.582 |
| 13/2/2023 | 131,00 | 130,97 | -0,71% | 125,00 | 131,00 | 127,81 | 125,01 | 130,97 | 11 | 408.998 |
| 10/2/2023 | 131,92 | 131,90 | -0,02% | 131,90 | 131,92 | 131,90 | 125,00 | 131,91 | 2 | 276.992 |
| 7/2/2023 | 131,93 | 131,93 | +5,53% | 131,93 | 131,93 | 131,93 | 125,02 | 131,94 | 1 | 26.386 |
| 6/2/2023 | 125,01 | 125,02 | -5,26% | 125,00 | 125,02 | 125,01 | 125,02 | 131,94 | 4 | 62.507 |
| 3/2/2023 | 125,01 | 131,96 | +5,57% | 125,00 | 131,96 | 127,32 | 125,01 | 131,96 | 5 | 76.394 |
| 2/2/2023 | 125,04 | 125,00 | -0,01% | 125,00 | 125,04 | 125,00 | 125,01 | 131,97 | 19 | 875.026 |
| 1/2/2023 | 125,00 | 125,01 | -5,30% | 125,00 | 132,00 | 127,99 | 125,01 | 131,99 | 7 | 89.599 |
| 27/1/2023 | 125,01 | 132,00 | +5,44% | 125,00 | 132,00 | 126,17 | 125,00 | 131,99 | 3 | 75.703 |
| 25/1/2023 | 125,19 | 125,19 | +0,15% | 125,19 | 125,19 | 125,19 | 125,00 | 134,99 | 4 | 125.190 |
| 23/1/2023 | 120,00 | 125,00 | +4,17% | 120,00 | 125,00 | 123,37 | 125,00 | 134,99 | 5 | 493.500 |
| 20/1/2023 | 134,00 | 120,00 | -11,11% | 120,00 | 134,00 | 120,62 | 120,00 | 130,00 | 7 | 1.266.600 |
| 19/1/2023 | 130,00 | 135,00 | 0,00% | 130,00 | 135,00 | 132,00 | 130,01 | 134,00 | 7 | 6.719.200 |
| 17/1/2023 | 135,91 | 135,00 | -3,50% | 135,00 | 135,91 | 135,62 | 101,00 | 134,85 | 4 | 216.993 |
| 13/1/2023 | 125,00 | 139,89 | -3,52% | 125,00 | 139,89 | 131,07 | 135,90 | 143,99 | 11 | 524.315 |
| 11/1/2023 | 145,00 | 145,00 | 0,00% | 145,00 | 145,00 | 145,00 | 115,00 | 145,00 | 2 | 43.500 |
| 9/1/2023 | 145,00 | 145,00 | 0,00% | 145,00 | 145,00 | 145,00 | 100,51 | 154,86 | 2 | 290.000 |
| 4/1/2023 | 145,01 | 145,00 | +3,40% | 145,00 | 146,98 | 145,42 | 145,00 | 145,06 | 5 | 130.883 |
| 3/1/2023 | 123,00 | 140,23 | -4,61% | 123,00 | 140,23 | 138,60 | 145,00 | 154,85 | 12 | 443.540 |
| 2/1/2023 | 148,00 | 147,00 | 0,00% | 147,00 | 148,00 | 147,14 | 147,00 | 154,99 | 3 | 103.000 |
| 29/12/2022 | 147,00 | 147,00 | +9,59% | 147,00 | 147,00 | 147,00 | 147,00 | 167,18 | 2 | 88.200 |
| 28/12/2022 | 153,29 | 134,14 | -8,12% | 134,14 | 155,98 | 138,23 | 146,00 | 167,18 | 5 | 691.195 |
| 26/12/2022 | 145,00 | 146,00 | +0,69% | 145,00 | 146,00 | 145,68 | 146,00 | 153,29 | 4 | 233.100 |
| 22/12/2022 | 145,00 | 145,00 | 0,00% | 145,00 | 145,00 | 145,00 | 140,00 | 145,00 | 1 | 58.000 |
| 21/12/2022 | 140,00 | 145,00 | +4,05% | 140,00 | 145,00 | 140,23 | 140,00 | 145,00 | 7 | 294.500 |
| 20/12/2022 | 139,35 | 139,35 | 0,00% | 139,35 | 139,35 | 139,35 | 139,35 | 140,00 | 5 | 362.310 |
| 19/12/2022 | 139,35 | 139,35 | 0,00% | 139,35 | 139,35 | 139,35 | 139,35 | 140,00 | 5 | 418.050 |
| 16/12/2022 | 139,35 | 139,35 | -0,46% | 139,35 | 139,35 | 139,35 | 139,35 | 140,00 | 2 | 139.350 |
| 15/12/2022 | 140,47 | 140,00 | +0,47% | 140,00 | 140,50 | 140,43 | 140,00 | 150,00 | 7 | 3.159.788 |
| 14/12/2022 | 139,35 | 139,35 | +0,87% | 139,35 | 139,35 | 139,35 | 139,35 | 140,00 | 8 | 445.920 |
| 13/12/2022 | 138,00 | 138,15 | +2,34% | 138,00 | 138,15 | 138,03 | 138,15 | 139,35 | 9 | 1.242.300 |
| 12/12/2022 | 134,99 | 134,99 | -3,13% | 134,99 | 134,99 | 134,99 | 110,01 | 138,00 | 1 | 134.990 |
| 5/12/2022 | 120,49 | 139,35 | -0,54% | 113,56 | 139,35 | 116,66 | 130,01 | 140,09 | 10 | 443.312 |
| 30/11/2022 | 124,01 | 140,10 | 0,00% | 121,66 | 140,10 | 135,41 | 140,10 | 140,48 | 7 | 148.960 |
| 24/11/2022 | 140,11 | 140,10 | +0,07% | 140,10 | 140,11 | 140,10 | 111,21 | 141,99 | 2 | 56.043 |
| 23/11/2022 | 140,00 | 140,00 | -1,41% | 140,00 | 140,00 | 140,00 | 140,02 | 141,99 | 1 | 700.000 |
| 21/11/2022 | 142,00 | 142,00 | 0,00% | 142,00 | 142,00 | 142,00 | 110,01 | 140,00 | 20 | 2.840.000 |
| 18/11/2022 | 142,00 | 142,00 | 0,00% | 142,00 | 142,00 | 142,00 | 142,00 | 142,49 | 7 | 198.800 |
| 17/11/2022 | 142,01 | 142,00 | -0,34% | 142,00 | 142,01 | 142,00 | 142,00 | 142,49 | 5 | 127.803 |
| 16/11/2022 | 142,49 | 142,49 | +0,35% | 142,49 | 142,49 | 142,49 | 142,01 | 142,99 | 2 | 42.747 |
| 14/11/2022 | 142,00 | 142,00 | -0,34% | 142,00 | 142,00 | 142,00 | 142,00 | 142,49 | 1 | 113.600 |
| 11/11/2022 | 142,49 | 142,49 | +0,35% | 142,49 | 142,49 | 142,49 | 142,00 | 142,49 | 1 | 14.249 |
| 10/11/2022 | 141,99 | 142,00 | +0,36% | 141,99 | 142,00 | 141,99 | 142,00 | 142,49 | 2 | 170.398 |
| 9/11/2022 | 141,49 | 141,49 | +0,35% | 141,49 | 141,49 | 141,49 | 141,49 | 141,99 | 3 | 438.619 |
| 8/11/2022 | 140,99 | 140,99 | +0,35% | 140,99 | 140,99 | 140,99 | 140,99 | 141,49 | 4 | 169.188 |
| 3/11/2022 | 140,50 | 140,50 | 0,00% | 140,50 | 140,50 | 140,50 | 125,42 | 140,50 | 1 | 1.334.750 |
| 1/11/2022 | 140,50 | 140,50 | 0,00% | 140,50 | 141,99 | 140,70 | 140,50 | 140,99 | 8 | 605.040 |
| 31/10/2022 | 140,00 | 140,50 | +0,01% | 140,00 | 140,50 | 140,15 | 140,50 | 140,99 | 2 | 308.350 |
| 27/10/2022 | 139,99 | 140,49 | +0,36% | 139,99 | 140,49 | 140,45 | 140,50 | 140,99 | 4 | 182.595 |
| 26/10/2022 | 139,99 | 139,99 | +0,35% | 139,99 | 139,99 | 139,99 | 139,50 | 139,99 | 1 | 13.999 |
| 25/10/2022 | 139,99 | 139,50 | +0,04% | 139,50 | 139,99 | 139,66 | 139,50 | 139,99 | 3 | 83.798 |
| 24/10/2022 | 138,50 | 139,45 | +0,69% | 138,50 | 139,49 | 138,95 | 139,50 | 139,99 | 5 | 472.442 |
| 21/10/2022 | 137,99 | 138,49 | +0,73% | 137,99 | 138,49 | 138,24 | 138,50 | 0,00 | 2 | 110.592 |
| 20/10/2022 | 137,49 | 137,49 | +0,26% | 137,49 | 137,49 | 137,49 | 137,50 | 137,99 | 1 | 41.247 |
| 19/10/2022 | 135,51 | 137,14 | +1,22% | 135,51 | 137,49 | 136,02 | 137,14 | 137,49 | 8 | 258.450 |
| 18/10/2022 | 134,49 | 135,49 | +1,11% | 134,49 | 135,49 | 135,24 | 134,00 | 135,49 | 5 | 81.144 |
| 17/10/2022 | 134,89 | 134,00 | -0,36% | 134,00 | 136,99 | 134,77 | 134,00 | 134,49 | 17 | 1.105.136 |
| 14/10/2022 | 134,00 | 134,49 | 0,00% | 134,00 | 134,49 | 134,30 | 134,49 | 134,99 | 3 | 107.445 |
| 13/10/2022 | 133,50 | 134,49 | 0,00% | 133,50 | 134,49 | 133,71 | 134,00 | 134,49 | 6 | 334.299 |
| 11/10/2022 | 133,00 | 134,49 | +0,37% | 132,00 | 134,49 | 132,52 | 133,50 | 134,49 | 48 | 5.605.637 |
| 10/10/2022 | 133,01 | 134,00 | +0,75% | 133,00 | 134,00 | 133,28 | 134,00 | 134,98 | 5 | 186.601 |
| 7/10/2022 | 127,50 | 133,00 | +4,72% | 127,50 | 133,00 | 131,64 | 133,01 | 134,00 | 14 | 868.850 |
| 6/10/2022 | 127,00 | 127,00 | -2,31% | 127,00 | 127,00 | 127,00 | 127,00 | 127,50 | 5 | 1.282.700 |
| 5/10/2022 | 128,00 | 130,00 | +0,78% | 127,00 | 130,00 | 129,58 | 130,00 | 131,00 | 6 | 764.550 |
| 4/10/2022 | 129,00 | 129,00 | +1,57% | 129,00 | 129,00 | 129,00 | 127,00 | 129,00 | 1 | 64.500 |
| 3/10/2022 | 123,99 | 127,00 | +4,10% | 123,99 | 127,00 | 126,50 | 127,00 | 128,00 | 10 | 3.959.450 |
| 30/9/2022 | 121,86 | 122,00 | +1,24% | 121,86 | 122,00 | 121,99 | 122,00 | 122,36 | 9 | 7.636.730 |
| 29/9/2022 | 120,00 | 120,50 | +0,42% | 120,00 | 120,50 | 120,00 | 120,00 | 121,00 | 3 | 888.050 |
| 28/9/2022 | 113,01 | 120,00 | +4,35% | 113,01 | 120,87 | 117,66 | 120,00 | 121,86 | 20 | 2.635.765 |
| 27/9/2022 | 113,01 | 115,00 | +1,34% | 113,01 | 115,00 | 114,51 | 113,00 | 114,99 | 5 | 251.934 |
| 26/9/2022 | 113,48 | 113,48 | -0,88% | 113,48 | 113,48 | 113,48 | 113,00 | 113,99 | 1 | 113.480 |
| 23/9/2022 | 113,49 | 114,49 | +0,88% | 113,49 | 114,49 | 113,57 | 113,48 | 114,49 | 3 | 136.288 |
| 22/9/2022 | 113,49 | 113,49 | 0,00% | 113,49 | 113,49 | 113,49 | 113,49 | 113,99 | 1 | 11.349 |
| 21/9/2022 | 113,48 | 113,49 | 0,00% | 113,48 | 113,49 | 113,48 | 113,48 | 113,50 | 2 | 249.673 |
| 20/9/2022 | 113,00 | 113,49 | 0,00% | 113,00 | 113,49 | 113,32 | 113,00 | 113,47 | 3 | 33.998 |
| 19/9/2022 | 113,49 | 113,49 | +0,42% | 113,49 | 113,49 | 113,49 | 113,00 | 113,47 | 1 | 113.490 |
| 16/9/2022 | 113,00 | 113,01 | -1,29% | 113,00 | 114,00 | 113,09 | 113,00 | 114,47 | 4 | 180.955 |
| 14/9/2022 | 113,50 | 114,49 | +1,32% | 113,50 | 114,49 | 113,99 | 113,00 | 114,49 | 5 | 125.393 |
| 13/9/2022 | 113,50 | 113,00 | -0,44% | 113,00 | 114,00 | 113,36 | 113,00 | 113,98 | 8 | 566.845 |
| 12/9/2022 | 113,50 | 113,50 | 0,00% | 113,50 | 113,50 | 113,50 | 113,00 | 114,00 | 3 | 124.850 |
| 9/9/2022 | 113,50 | 113,50 | +0,44% | 113,50 | 113,50 | 113,50 | 113,00 | 114,00 | 1 | 11.350 |
| 8/9/2022 | 114,00 | 113,00 | -0,88% | 113,00 | 114,00 | 113,05 | 113,00 | 114,00 | 2 | 192.200 |
| 6/9/2022 | 113,50 | 114,00 | -0,86% | 113,50 | 114,00 | 113,94 | 113,00 | 114,00 | 3 | 136.735 |
| 5/9/2022 | 114,99 | 114,99 | +1,76% | 114,99 | 114,99 | 114,99 | 114,50 | 115,00 | 2 | 80.493 |
| 1/9/2022 | 115,00 | 113,00 | -1,74% | 113,00 | 115,00 | 113,10 | 113,03 | 115,00 | 3 | 1.459.100 |
| 31/8/2022 | 115,00 | 115,00 | 0,00% | 115,00 | 115,00 | 115,00 | 113,02 | 115,00 | 1 | 46.000 |
| 30/8/2022 | 112,50 | 115,00 | +2,68% | 112,50 | 115,00 | 112,89 | 113,00 | 115,00 | 8 | 3.115.800 |
| 29/8/2022 | 112,00 | 112,00 | -0,88% | 112,00 | 113,00 | 112,20 | 112,00 | 113,50 | 4 | 56.100 |
| 25/8/2022 | 113,00 | 113,00 | +0,70% | 113,00 | 113,00 | 113,00 | 112,50 | 113,50 | 1 | 11.300 |
| 24/8/2022 | 112,50 | 112,21 | -2,42% | 112,21 | 112,50 | 112,28 | 112,50 | 113,00 | 8 | 8.769.662 |
| 23/8/2022 | 112,50 | 114,99 | +2,21% | 112,50 | 115,00 | 112,60 | 112,50 | 115,00 | 7 | 551.749 |
| 22/8/2022 | 112,50 | 112,50 | 0,00% | 112,50 | 112,50 | 112,50 | 112,50 | 114,00 | 2 | 495.000 |
| 19/8/2022 | 112,50 | 112,50 | +0,45% | 112,50 | 112,50 | 112,50 | 112,50 | 117,87 | 2 | 562.500 |
| 18/8/2022 | 112,00 | 112,00 | 0,00% | 112,00 | 112,00 | 112,00 | 112,00 | 112,50 | 2 | 100.800 |
| 17/8/2022 | 109,47 | 112,00 | +3,34% | 109,47 | 112,00 | 111,83 | 112,00 | 112,50 | 7 | 2.650.474 |
| 16/8/2022 | 107,50 | 108,38 | +0,75% | 107,50 | 108,38 | 107,68 | 108,50 | 109,47 | 7 | 226.143 |
| 15/8/2022 | 105,01 | 107,57 | +0,01% | 105,01 | 107,57 | 107,00 | 107,50 | 107,70 | 5 | 96.300 |
| 9/8/2022 | 105,01 | 107,56 | +2,44% | 105,01 | 107,56 | 106,71 | 105,00 | 107,57 | 3 | 32.013 |
| 8/8/2022 | 105,00 | 105,00 | -0,14% | 105,00 | 105,00 | 105,00 | 105,00 | 107,56 | 2 | 52.500 |
| 5/8/2022 | 105,23 | 105,15 | -2,24% | 105,15 | 105,23 | 105,19 | 105,00 | 107,56 | 2 | 21.038 |
| 4/8/2022 | 107,45 | 107,56 | +0,09% | 107,45 | 107,56 | 107,47 | 105,00 | 107,57 | 4 | 161.208 |
| 2/8/2022 | 106,60 | 107,46 | +2,34% | 105,00 | 107,46 | 105,62 | 105,00 | 107,47 | 5 | 147.872 |
| 1/8/2022 | 107,68 | 105,00 | -2,50% | 105,00 | 107,68 | 105,07 | 105,00 | 106,60 | 7 | 378.271 |
| 29/7/2022 | 105,00 | 107,69 | +2,56% | 105,00 | 107,69 | 106,15 | 105,00 | 106,97 | 2 | 74.307 |
| 28/7/2022 | 100,11 | 105,00 | +4,90% | 100,11 | 105,00 | 104,90 | 105,00 | 107,62 | 7 | 1.132.977 |
| 21/7/2022 | 100,90 | 100,10 | -7,64% | 100,09 | 100,90 | 100,40 | 101,02 | 108,35 | 19 | 1.566.253 |
| 20/7/2022 | 108,47 | 108,38 | -0,09% | 108,38 | 108,47 | 108,46 | 100,06 | 108,38 | 2 | 119.308 |
| 19/7/2022 | 108,48 | 108,48 | 0,00% | 108,48 | 108,48 | 108,48 | 100,06 | 108,47 | 1 | 10.848 |
| 18/7/2022 | 103,00 | 108,48 | +5,31% | 103,00 | 108,48 | 107,97 | 103,06 | 108,47 | 5 | 118.767 |
| 15/7/2022 | 103,01 | 103,01 | -5,92% | 103,01 | 103,01 | 103,01 | 103,02 | 109,48 | 2 | 51.505 |
| 14/7/2022 | 109,49 | 109,49 | +2,31% | 109,49 | 109,49 | 109,49 | 103,00 | 109,46 | 1 | 10.949 |
| 13/7/2022 | 107,02 | 107,02 | 0,00% | 107,02 | 107,03 | 107,02 | 103,00 | 109,49 | 4 | 203.340 |
| 12/7/2022 | 107,02 | 107,02 | 0,00% | 107,02 | 107,02 | 107,02 | 107,02 | 107,03 | 2 | 21.404 |
| 11/7/2022 | 107,02 | 107,02 | +3,90% | 107,02 | 107,03 | 107,02 | 107,02 | 107,03 | 10 | 342.465 |
| 8/7/2022 | 106,90 | 103,00 | -4,62% | 103,00 | 106,90 | 104,12 | 103,66 | 110,07 | 7 | 364.430 |
| 7/7/2022 | 103,05 | 107,99 | +2,45% | 103,05 | 107,99 | 104,28 | 103,60 | 107,99 | 2 | 41.714 |
| 6/7/2022 | 108,00 | 105,41 | -4,27% | 103,02 | 108,00 | 104,16 | 103,04 | 107,99 | 6 | 135.408 |
| 4/7/2022 | 110,11 | 110,11 | +6,90% | 110,11 | 110,11 | 110,11 | 103,01 | 107,99 | 5 | 550.550 |
| 1/7/2022 | 96,00 | 103,00 | +7,29% | 96,00 | 103,00 | 102,31 | 103,00 | 103,47 | 11 | 419.500 |
| 30/6/2022 | 106,00 | 96,00 | -9,43% | 96,00 | 107,00 | 101,72 | 96,00 | 109,64 | 47 | 528.960 |
| 29/6/2022 | 109,99 | 106,00 | +1,92% | 105,00 | 109,99 | 107,49 | 106,00 | 110,08 | 4 | 193.493 |
| 28/6/2022 | 104,00 | 104,00 | 0,00% | 104,00 | 104,00 | 104,00 | 105,00 | 107,97 | 1 | 10.400 |
| 27/6/2022 | 103,00 | 104,00 | +1,17% | 103,00 | 104,00 | 103,93 | 104,00 | 107,97 | 5 | 166.300 |
| 24/6/2022 | 103,00 | 102,80 | +0,92% | 102,79 | 103,00 | 102,99 | 103,00 | 110,47 | 15 | 1.050.559 |
| 23/6/2022 | 101,86 | 101,86 | +1,86% | 101,86 | 101,86 | 101,86 | 101,86 | 107,31 | 1 | 10.186 |
| 22/6/2022 | 100,26 | 100,00 | -2,18% | 100,00 | 100,26 | 100,08 | 100,02 | 105,97 | 7 | 240.196 |
| 21/6/2022 | 102,23 | 102,23 | 0,00% | 102,23 | 102,23 | 102,23 | 102,24 | 110,46 | 3 | 61.338 |
| 20/6/2022 | 102,23 | 102,23 | 0,00% | 102,23 | 102,23 | 102,23 | 102,24 | 110,07 | 4 | 224.906 |
| 17/6/2022 | 107,00 | 102,23 | -4,46% | 102,23 | 107,00 | 105,44 | 100,79 | 103,00 | 21 | 3.205.412 |
| 15/6/2022 | 103,01 | 107,00 | +0,01% | 103,00 | 107,00 | 105,85 | 107,00 | 109,95 | 3 | 296.401 |
| 14/6/2022 | 103,00 | 106,99 | +0,43% | 103,00 | 106,99 | 104,89 | 103,05 | 107,00 | 4 | 209.791 |
| 13/6/2022 | 103,82 | 106,53 | +0,50% | 103,81 | 106,53 | 104,50 | 103,82 | 106,53 | 5 | 73.154 |
| 10/6/2022 | 106,01 | 106,00 | 0,00% | 105,00 | 106,01 | 105,67 | 103,63 | 106,00 | 10 | 2.779.301 |
| 9/6/2022 | 105,02 | 106,00 | -0,93% | 103,06 | 107,00 | 104,80 | 106,00 | 107,00 | 14 | 398.270 |
| 8/6/2022 | 107,02 | 107,00 | -0,01% | 107,00 | 107,02 | 107,00 | 105,01 | 107,00 | 5 | 267.506 |
| 7/6/2022 | 107,93 | 107,01 | -0,86% | 107,00 | 107,93 | 107,17 | 107,00 | 107,90 | 8 | 171.476 |
| 6/6/2022 | 107,55 | 107,94 | -0,78% | 107,00 | 107,95 | 107,55 | 108,79 | 110,69 | 19 | 1.226.107 |
| 3/6/2022 | 109,00 | 108,79 | -0,01% | 105,00 | 109,00 | 107,96 | 107,51 | 108,79 | 18 | 798.923 |
| 2/6/2022 | 108,99 | 108,80 | -0,07% | 106,01 | 108,99 | 108,38 | 108,80 | 109,00 | 17 | 802.065 |
| 1/6/2022 | 108,89 | 108,88 | -2,78% | 108,28 | 108,89 | 108,68 | 108,88 | 111,90 | 16 | 554.278 |
| 31/5/2022 | 108,09 | 111,99 | 0,00% | 108,09 | 111,99 | 109,50 | 108,09 | 111,99 | 9 | 602.295 |
| 30/5/2022 | 111,71 | 111,99 | +0,98% | 108,68 | 112,00 | 110,90 | 110,00 | 112,00 | 6 | 243.980 |
| 27/5/2022 | 110,89 | 110,90 | +0,82% | 108,00 | 110,90 | 110,32 | 108,00 | 111,70 | 11 | 915.733 |
| 25/5/2022 | 109,00 | 110,00 | +0,05% | 108,01 | 110,00 | 109,39 | 108,43 | 111,70 | 4 | 251.601 |
| 23/5/2022 | 109,95 | 109,95 | -0,01% | 109,95 | 109,95 | 109,95 | 108,01 | 109,95 | 1 | 10.995 |
| 17/5/2022 | 108,02 | 109,96 | -0,02% | 108,00 | 109,96 | 108,27 | 108,33 | 111,71 | 12 | 400.621 |
| 16/5/2022 | 109,98 | 109,98 | -0,01% | 109,98 | 109,98 | 109,98 | 108,01 | 109,96 | 1 | 10.998 |
| 13/5/2022 | 109,99 | 109,99 | 0,00% | 108,02 | 109,99 | 108,76 | 108,02 | 109,99 | 6 | 87.012 |
| 11/5/2022 | 109,03 | 109,99 | -2,07% | 109,00 | 109,99 | 109,03 | 109,00 | 110,00 | 6 | 567.005 |
| 10/5/2022 | 108,05 | 112,31 | +1,15% | 108,03 | 112,31 | 109,10 | 109,03 | 112,32 | 4 | 218.207 |
| 9/5/2022 | 112,00 | 111,03 | -0,87% | 111,03 | 112,00 | 111,96 | 108,08 | 110,00 | 6 | 548.606 |
| 6/5/2022 | 108,89 | 112,00 | 0,00% | 108,00 | 112,00 | 110,00 | 112,00 | 112,41 | 28 | 1.177.052 |
| 5/5/2022 | 112,00 | 112,00 | +0,27% | 112,00 | 112,00 | 112,00 | 108,92 | 112,00 | 1 | 11.200 |
| 4/5/2022 | 111,71 | 111,70 | 0,00% | 111,70 | 111,71 | 111,70 | 108,91 | 111,00 | 3 | 145.211 |
| 3/5/2022 | 111,70 | 111,70 | -0,01% | 108,85 | 111,70 | 111,62 | 111,70 | 112,52 | 3 | 446.515 |
| 2/5/2022 | 111,76 | 111,71 | -0,78% | 111,71 | 111,76 | 111,74 | 108,81 | 112,52 | 3 | 89.393 |
| 29/4/2022 | 112,01 | 112,59 | 0,00% | 112,00 | 112,59 | 112,15 | 111,76 | 112,59 | 6 | 291.600 |
| 28/4/2022 | 112,61 | 112,59 | -0,02% | 112,52 | 112,61 | 112,58 | 112,59 | 112,60 | 7 | 146.363 |
| 27/4/2022 | 112,60 | 112,61 | 0,00% | 112,60 | 112,61 | 112,60 | 112,00 | 112,62 | 2 | 33.781 |
| 26/4/2022 | 112,01 | 112,61 | +0,54% | 112,00 | 112,61 | 112,05 | 112,00 | 112,62 | 4 | 134.462 |
| 22/4/2022 | 112,99 | 112,00 | -0,88% | 112,00 | 112,99 | 112,03 | 112,00 | 114,41 | 7 | 369.709 |
| 20/4/2022 | 112,01 | 113,00 | 0,00% | 112,01 | 113,00 | 112,95 | 113,00 | 114,41 | 4 | 564.793 |
| 18/4/2022 | 113,00 | 113,00 | +0,89% | 113,00 | 113,00 | 113,00 | 112,01 | 113,00 | 2 | 33.900 |
| 14/4/2022 | 112,01 | 112,00 | 0,00% | 112,00 | 112,01 | 112,00 | 112,00 | 113,00 | 4 | 672.001 |
| 13/4/2022 | 114,00 | 112,00 | -1,75% | 112,00 | 114,00 | 112,09 | 112,00 | 114,41 | 7 | 728.626 |
| 12/4/2022 | 114,00 | 114,00 | 0,00% | 114,00 | 114,00 | 114,00 | 112,00 | 114,00 | 1 | 57.000 |
| 11/4/2022 | 114,00 | 114,00 | +1,79% | 114,00 | 114,00 | 114,00 | 114,00 | 114,41 | 2 | 57.000 |
| 8/4/2022 | 112,01 | 112,00 | -0,01% | 112,00 | 112,01 | 112,00 | 112,19 | 114,41 | 2 | 100.801 |
| 7/4/2022 | 114,43 | 112,01 | -2,11% | 112,01 | 114,43 | 112,31 | 112,50 | 114,41 | 4 | 89.854 |
| 4/4/2022 | 114,43 | 114,43 | 0,00% | 114,43 | 114,43 | 114,43 | 112,02 | 114,44 | 1 | 11.443 |
| 1/4/2022 | 117,00 | 114,43 | -2,19% | 112,00 | 117,00 | 113,77 | 112,02 | 114,44 | 18 | 659.906 |
| 31/3/2022 | 117,00 | 116,99 | -0,01% | 114,05 | 117,00 | 115,97 | 114,05 | 116,99 | 6 | 336.340 |
| 30/3/2022 | 116,56 | 117,00 | +0,38% | 114,00 | 117,00 | 116,38 | 114,03 | 117,00 | 8 | 558.645 |
| 29/3/2022 | 116,60 | 116,56 | 0,00% | 116,56 | 116,61 | 116,59 | 116,56 | 116,91 | 3 | 128.258 |
| 28/3/2022 | 116,56 | 116,56 | -0,03% | 116,56 | 116,56 | 116,56 | 116,56 | 116,60 | 1 | 23.312 |
| 25/3/2022 | 114,00 | 116,60 | +1,00% | 114,00 | 116,60 | 114,49 | 114,00 | 116,56 | 4 | 217.541 |
| 24/3/2022 | 113,01 | 115,45 | +1,72% | 112,14 | 115,45 | 112,18 | 115,45 | 115,75 | 9 | 2.894.292 |
| 23/3/2022 | 113,50 | 113,50 | +0,32% | 113,00 | 113,50 | 113,11 | 113,50 | 115,45 | 10 | 441.165 |
| 22/3/2022 | 114,51 | 113,14 | -2,04% | 113,14 | 114,51 | 113,92 | 113,11 | 113,14 | 5 | 91.143 |
| 21/3/2022 | 115,50 | 115,50 | -0,43% | 115,50 | 115,50 | 115,50 | 114,44 | 115,50 | 4 | 150.150 |
| 18/3/2022 | 116,00 | 116,00 | 0,00% | 116,00 | 116,10 | 116,00 | 114,44 | 116,00 | 8 | 603.219 |
| 17/3/2022 | 117,00 | 116,00 | -0,85% | 115,99 | 117,00 | 116,17 | 114,45 | 116,00 | 7 | 81.321 |
| 15/3/2022 | 117,00 | 117,00 | -0,40% | 117,00 | 117,00 | 117,00 | 114,44 | 117,00 | 1 | 11.700 |
| 14/3/2022 | 117,47 | 117,47 | -0,30% | 117,47 | 117,47 | 117,47 | 114,44 | 117,85 | 1 | 11.747 |
| 11/3/2022 | 117,82 | 117,82 | +0,27% | 117,82 | 117,82 | 117,82 | 117,50 | 117,85 | 1 | 11.782 |
| 10/3/2022 | 117,50 | 117,50 | 0,00% | 117,50 | 117,50 | 117,50 | 117,50 | 118,00 | 1 | 23.500 |
| 9/3/2022 | 117,50 | 117,50 | 0,00% | 117,50 | 117,70 | 117,50 | 117,50 | 119,25 | 11 | 705.047 |
| 8/3/2022 | 117,50 | 117,50 | -0,41% | 117,50 | 117,50 | 117,50 | 117,50 | 117,98 | 1 | 11.750 |
| 7/3/2022 | 117,94 | 117,98 | +0,41% | 117,50 | 117,98 | 117,82 | 117,50 | 117,98 | 6 | 82.479 |
| 4/3/2022 | 117,68 | 117,50 | 0,00% | 117,50 | 117,68 | 117,53 | 117,55 | 118,00 | 6 | 199.812 |
| 3/3/2022 | 117,92 | 117,50 | -0,06% | 117,50 | 117,92 | 117,55 | 117,50 | 117,92 | 5 | 352.668 |
| 2/3/2022 | 117,58 | 117,57 | -2,03% | 117,57 | 117,58 | 117,57 | 117,50 | 117,57 | 4 | 47.030 |
| 24/2/2022 | 116,97 | 120,00 | +2,56% | 115,00 | 122,21 | 118,83 | 117,51 | 119,91 | 20 | 499.096 |
| 23/2/2022 | 117,00 | 117,00 | -0,57% | 117,00 | 117,00 | 117,00 | 116,76 | 117,67 | 1 | 11.700 |
| 22/2/2022 | 117,68 | 117,67 | +0,14% | 117,67 | 117,68 | 117,67 | 117,00 | 117,60 | 2 | 23.535 |
| 21/2/2022 | 117,71 | 117,50 | -0,01% | 117,50 | 117,71 | 117,50 | 117,00 | 117,50 | 8 | 1.269.099 |
| 18/2/2022 | 117,50 | 117,51 | +0,01% | 117,50 | 117,51 | 117,50 | 0,00 | 0,00 | 3 | 599.251 |
| 17/2/2022 | 117,51 | 117,50 | 0,00% | 117,50 | 117,51 | 117,50 | 117,50 | 118,99 | 2 | 634.501 |
| 16/2/2022 | 117,77 | 117,50 | -0,23% | 117,50 | 117,77 | 117,57 | 117,50 | 117,77 | 8 | 1.845.992 |
| 15/2/2022 | 117,77 | 117,77 | +0,23% | 117,77 | 117,77 | 117,77 | 117,50 | 118,17 | 1 | 11.777 |
| 14/2/2022 | 117,50 | 117,50 | 0,00% | 117,50 | 117,60 | 117,50 | 117,50 | 119,90 | 6 | 352.517 |
| 10/2/2022 | 117,50 | 117,50 | -0,01% | 117,50 | 118,00 | 117,68 | 117,50 | 119,90 | 6 | 400.145 |
| 9/2/2022 | 120,50 | 117,51 | +0,01% | 117,51 | 120,50 | 118,30 | 117,51 | 120,39 | 3 | 47.323 |
| 8/2/2022 | 117,50 | 117,50 | 0,00% | 117,50 | 117,50 | 117,50 | 117,50 | 120,49 | 1 | 293.750 |
| 4/2/2022 | 117,50 | 117,50 | -0,42% | 117,50 | 117,51 | 117,50 | 117,50 | 119,99 | 3 | 493.505 |
| 2/2/2022 | 117,57 | 118,00 | +0,42% | 117,57 | 118,00 | 117,91 | 117,51 | 118,00 | 2 | 58.957 |
| 1/2/2022 | 117,50 | 117,51 | +0,01% | 117,50 | 121,71 | 117,73 | 117,57 | 120,49 | 6 | 435.609 |
| 28/1/2022 | 117,50 | 117,50 | -0,01% | 117,50 | 117,50 | 117,50 | 117,51 | 118,99 | 1 | 117.500 |
| 27/1/2022 | 121,71 | 117,51 | -3,05% | 117,51 | 121,81 | 120,07 | 117,51 | 121,70 | 4 | 60.035 |
| 26/1/2022 | 117,50 | 121,21 | +3,15% | 117,50 | 121,21 | 117,78 | 117,51 | 121,21 | 3 | 306.242 |
| 24/1/2022 | 117,51 | 117,51 | +0,01% | 117,51 | 117,51 | 117,51 | 117,51 | 119,99 | 1 | 35.253 |
| 21/1/2022 | 117,50 | 117,50 | 0,00% | 117,50 | 117,50 | 117,50 | 117,51 | 121,20 | 1 | 23.500 |
| 20/1/2022 | 117,51 | 117,50 | 0,00% | 117,50 | 117,51 | 117,50 | 117,50 | 121,20 | 4 | 246.755 |
| 18/1/2022 | 115,95 | 117,50 | +2,17% | 115,95 | 117,71 | 117,47 | 117,50 | 121,21 | 9 | 2.655.030 |
| 13/1/2022 | 115,00 | 115,00 | +2,65% | 115,00 | 115,01 | 115,00 | 115,00 | 115,55 | 7 | 655.502 |
| 10/1/2022 | 112,03 | 112,03 | +0,03% | 112,03 | 112,03 | 112,03 | 112,00 | 114,97 | 1 | 56.015 |
| 7/1/2022 | 112,03 | 112,00 | 0,00% | 112,00 | 112,03 | 112,00 | 112,00 | 112,03 | 6 | 560.049 |
| 6/1/2022 | 112,00 | 112,00 | 0,00% | 112,00 | 112,03 | 112,00 | 112,00 | 112,03 | 16 | 1.377.623 |
| 5/1/2022 | 114,26 | 112,00 | -1,93% | 107,07 | 114,26 | 111,53 | 112,00 | 116,58 | 23 | 780.777 |
| 4/1/2022 | 121,13 | 114,20 | -7,15% | 110,00 | 121,13 | 113,35 | 114,20 | 116,61 | 40 | 10.643.727 |
| 3/1/2022 | 123,00 | 123,00 | +1,48% | 123,00 | 123,00 | 123,00 | 121,01 | 123,00 | 2 | 24.600 |
| 22/12/2021 | 123,00 | 121,21 | -0,66% | 121,21 | 123,00 | 122,37 | 121,01 | 122,80 | 6 | 244.747 |
| 21/12/2021 | 123,07 | 122,01 | -1,60% | 122,01 | 123,07 | 122,98 | 122,01 | 123,00 | 7 | 1.045.413 |
| 20/12/2021 | 123,99 | 124,00 | +0,81% | 123,99 | 124,00 | 123,99 | 123,02 | 124,00 | 2 | 123.998 |
| 17/12/2021 | 123,05 | 123,00 | -3,15% | 123,00 | 123,08 | 123,02 | 123,02 | 126,98 | 7 | 319.857 |
| 15/12/2021 | 123,02 | 127,00 | 0,00% | 123,02 | 127,00 | 126,60 | 123,02 | 127,00 | 3 | 126.601 |
| 14/12/2021 | 126,99 | 127,00 | +0,04% | 123,02 | 127,00 | 124,04 | 124,53 | 127,00 | 10 | 533.410 |
| 8/12/2021 | 123,04 | 126,95 | +1,58% | 123,01 | 126,95 | 123,67 | 123,02 | 126,99 | 4 | 74.207 |
| 7/12/2021 | 127,00 | 124,98 | -2,13% | 124,98 | 127,00 | 126,69 | 123,00 | 124,98 | 5 | 532.100 |
| 6/12/2021 | 127,72 | 127,70 | -0,02% | 123,00 | 127,72 | 125,19 | 127,01 | 128,28 | 12 | 1.314.555 |
| 3/12/2021 | 128,28 | 127,72 | 0,00% | 127,72 | 128,28 | 127,86 | 127,72 | 128,00 | 3 | 51.145 |
| 2/12/2021 | 124,47 | 127,72 | -1,73% | 121,53 | 127,72 | 124,66 | 127,72 | 128,28 | 22 | 486.192 |
| 1/12/2021 | 129,97 | 129,97 | 0,00% | 129,97 | 129,98 | 129,97 | 124,43 | 129,00 | 3 | 64.986 |
| 30/11/2021 | 129,92 | 129,97 | +0,52% | 128,00 | 130,85 | 129,64 | 129,97 | 130,00 | 10 | 1.374.210 |
| 29/11/2021 | 128,82 | 129,30 | +1,02% | 128,82 | 129,30 | 129,21 | 129,29 | 129,92 | 5 | 77.528 |
| 25/11/2021 | 128,00 | 128,00 | 0,00% | 123,16 | 128,00 | 127,25 | 123,20 | 128,00 | 7 | 419.953 |
| 24/11/2021 | 128,00 | 128,00 | -0,22% | 128,00 | 128,00 | 128,00 | 123,14 | 128,00 | 1 | 12.800 |
| 23/11/2021 | 128,28 | 128,28 | +0,02% | 123,13 | 128,28 | 128,05 | 123,14 | 128,00 | 12 | 2.023.234 |
| 22/11/2021 | 123,30 | 128,25 | +0,20% | 123,13 | 128,25 | 123,37 | 128,25 | 128,28 | 8 | 1.332.402 |
| 18/11/2021 | 123,33 | 128,00 | -0,99% | 123,13 | 128,00 | 123,73 | 123,23 | 129,29 | 13 | 1.571.371 |
| 17/11/2021 | 123,35 | 129,28 | +0,58% | 123,35 | 129,28 | 126,31 | 124,01 | 129,29 | 2 | 25.263 |
| 16/11/2021 | 128,82 | 128,53 | -0,23% | 128,53 | 128,82 | 128,76 | 123,34 | 128,00 | 2 | 64.381 |
| 11/11/2021 | 123,54 | 128,82 | +0,01% | 123,12 | 128,82 | 124,01 | 128,82 | 129,62 | 13 | 607.691 |
| 10/11/2021 | 128,81 | 128,81 | +4,27% | 128,81 | 128,81 | 128,81 | 123,55 | 127,99 | 2 | 25.762 |
| 8/11/2021 | 123,54 | 123,54 | +0,28% | 123,54 | 123,54 | 123,54 | 123,51 | 128,81 | 1 | 12.354 |
| 5/11/2021 | 129,21 | 123,20 | -4,50% | 123,20 | 129,21 | 127,38 | 123,22 | 128,81 | 12 | 649.680 |
| 3/11/2021 | 131,00 | 129,00 | -1,90% | 129,00 | 131,00 | 130,19 | 129,01 | 131,00 | 6 | 1.067.601 |
| 29/10/2021 | 131,60 | 131,50 | +1,15% | 131,00 | 131,60 | 131,17 | 131,00 | 131,59 | 6 | 511.567 |
| 28/10/2021 | 130,00 | 130,00 | +0,78% | 130,00 | 130,00 | 130,00 | 131,00 | 131,59 | 1 | 650.000 |
| 26/10/2021 | 131,00 | 129,00 | +4,88% | 129,00 | 131,00 | 130,46 | 129,00 | 129,92 | 12 | 1.891.695 |
| 22/10/2021 | 130,01 | 123,00 | -5,38% | 123,00 | 130,01 | 125,13 | 130,00 | 132,21 | 11 | 262.785 |
| 21/10/2021 | 130,04 | 130,00 | -0,10% | 130,00 | 130,04 | 130,00 | 130,00 | 133,60 | 5 | 520.020 |
| 20/10/2021 | 130,33 | 130,13 | -2,89% | 130,13 | 130,33 | 130,28 | 130,02 | 133,68 | 5 | 78.170 |
| 19/10/2021 | 134,00 | 134,00 | 0,00% | 130,40 | 134,00 | 133,33 | 133,03 | 134,00 | 12 | 440.014 |
| 18/10/2021 | 134,00 | 134,00 | 0,00% | 133,73 | 134,00 | 133,94 | 130,41 | 134,00 | 6 | 133.949 |
| 15/10/2021 | 130,50 | 134,00 | +3,08% | 130,50 | 134,00 | 132,35 | 130,31 | 134,00 | 8 | 542.658 |
| 14/10/2021 | 130,06 | 130,00 | 0,00% | 130,00 | 130,06 | 130,02 | 130,00 | 130,50 | 11 | 325.065 |
| 13/10/2021 | 130,53 | 130,00 | -0,38% | 130,00 | 130,53 | 130,23 | 130,04 | 131,79 | 5 | 377.670 |
| 6/10/2021 | 130,50 | 130,50 | -0,53% | 130,50 | 130,50 | 130,50 | 130,50 | 131,19 | 1 | 522.000 |
| 5/10/2021 | 131,19 | 131,19 | 0,00% | 131,19 | 131,19 | 131,19 | 130,50 | 131,19 | 1 | 13.119 |
| 4/10/2021 | 131,00 | 131,19 | +0,14% | 131,00 | 131,19 | 131,00 | 130,52 | 131,50 | 3 | 772.919 |
| 1/10/2021 | 132,00 | 131,01 | -0,75% | 131,00 | 132,00 | 131,08 | 131,00 | 132,00 | 9 | 799.604 |
| 30/9/2021 | 131,50 | 132,00 | -0,60% | 131,00 | 132,01 | 131,71 | 132,00 | 133,98 | 9 | 1.541.046 |
| 29/9/2021 | 131,52 | 132,80 | +0,99% | 131,50 | 132,81 | 132,04 | 132,80 | 134,32 | 7 | 224.470 |
| 28/9/2021 | 131,51 | 131,50 | 0,00% | 131,50 | 131,51 | 131,50 | 131,50 | 134,32 | 2 | 157.801 |
| 27/9/2021 | 131,51 | 131,50 | +0,02% | 131,50 | 131,51 | 131,50 | 131,50 | 134,32 | 3 | 341.902 |
| 24/9/2021 | 131,09 | 131,47 | +0,18% | 131,00 | 131,47 | 131,27 | 131,50 | 134,33 | 6 | 236.288 |
| 23/9/2021 | 131,23 | 131,23 | -1,20% | 131,23 | 131,23 | 131,23 | 131,01 | 134,32 | 1 | 13.123 |
| 22/9/2021 | 131,06 | 132,82 | +0,62% | 131,00 | 132,82 | 131,11 | 131,00 | 132,98 | 4 | 275.344 |
| 21/9/2021 | 131,14 | 132,00 | -1,81% | 131,00 | 132,01 | 131,42 | 132,01 | 133,27 | 16 | 814.814 |
| 20/9/2021 | 131,00 | 134,43 | 0,00% | 131,00 | 134,43 | 131,11 | 131,13 | 134,73 | 11 | 1.206.242 |
| 17/9/2021 | 134,40 | 134,43 | +2,61% | 134,40 | 134,43 | 134,41 | 131,01 | 134,42 | 3 | 40.325 |
| 16/9/2021 | 131,03 | 131,01 | 0,00% | 131,01 | 131,03 | 131,01 | 131,01 | 134,41 | 5 | 78.610 |
| 15/9/2021 | 131,00 | 131,01 | +0,01% | 131,00 | 131,01 | 131,00 | 131,00 | 134,42 | 2 | 26.201 |
| 14/9/2021 | 131,03 | 131,00 | -0,02% | 131,00 | 131,03 | 131,00 | 131,01 | 134,41 | 3 | 131.007 |
| 13/9/2021 | 133,92 | 131,02 | -1,41% | 131,00 | 134,43 | 131,30 | 131,00 | 131,03 | 13 | 761.565 |
| 10/9/2021 | 132,89 | 132,90 | +0,53% | 132,88 | 134,49 | 132,99 | 132,90 | 133,92 | 7 | 398.998 |
| 8/9/2021 | 131,35 | 132,20 | +0,76% | 131,00 | 132,20 | 131,02 | 131,00 | 132,22 | 27 | 3.026.665 |
| 6/9/2021 | 131,20 | 131,20 | -0,23% | 131,20 | 131,20 | 131,20 | 131,13 | 132,90 | 1 | 13.120 |
| 3/9/2021 | 131,50 | 131,50 | -0,64% | 131,50 | 131,50 | 131,50 | 131,13 | 131,50 | 9 | 2.998.200 |
| 2/9/2021 | 134,86 | 132,35 | +0,65% | 132,35 | 134,86 | 134,02 | 131,52 | 132,35 | 4 | 80.414 |
| 1/9/2021 | 131,68 | 131,50 | -1,11% | 131,50 | 131,90 | 131,64 | 131,50 | 134,97 | 9 | 236.952 |
| 31/8/2021 | 132,50 | 132,97 | +0,35% | 131,61 | 132,97 | 132,55 | 132,53 | 132,97 | 16 | 1.802.713 |
| 30/8/2021 | 132,00 | 132,50 | +0,38% | 132,00 | 132,99 | 132,15 | 132,50 | 133,00 | 10 | 740.052 |
| 26/8/2021 | 136,33 | 132,00 | -0,25% | 132,00 | 136,36 | 132,69 | 132,03 | 136,61 | 10 | 331.740 |
| 25/8/2021 | 132,33 | 132,33 | -3,38% | 132,32 | 132,33 | 132,32 | 132,24 | 132,33 | 6 | 79.397 |
| 24/8/2021 | 132,03 | 136,96 | +3,76% | 132,03 | 136,96 | 136,13 | 132,33 | 136,00 | 7 | 163.358 |
| 20/8/2021 | 132,03 | 132,00 | -0,02% | 132,00 | 132,03 | 132,00 | 132,01 | 136,92 | 3 | 132.005 |
| 19/8/2021 | 132,03 | 132,03 | +0,02% | 132,03 | 132,03 | 132,03 | 132,02 | 132,03 | 3 | 224.451 |
| 18/8/2021 | 132,00 | 132,00 | 0,00% | 132,00 | 132,00 | 132,00 | 132,00 | 137,71 | 3 | 818.400 |
| 17/8/2021 | 132,00 | 132,00 | 0,00% | 132,00 | 132,19 | 132,00 | 132,00 | 137,99 | 5 | 369.619 |
| 16/8/2021 | 132,00 | 132,00 | 0,00% | 132,00 | 132,00 | 132,00 | 132,00 | 134,19 | 1 | 39.600 |
| 13/8/2021 | 132,00 | 132,00 | 0,00% | 132,00 | 132,00 | 132,00 | 132,00 | 134,49 | 3 | 1.320.000 |
| 12/8/2021 | 133,01 | 132,00 | 0,00% | 132,00 | 133,01 | 132,01 | 132,00 | 135,50 | 8 | 1.108.903 |
| 11/8/2021 | 133,01 | 132,00 | 0,00% | 132,00 | 133,01 | 132,20 | 133,01 | 135,19 | 5 | 66.101 |
| 10/8/2021 | 132,01 | 132,00 | 0,00% | 132,00 | 132,01 | 132,00 | 132,00 | 138,34 | 5 | 1.227.602 |
| 9/8/2021 | 137,00 | 132,00 | -3,30% | 131,50 | 138,83 | 134,00 | 132,00 | 137,97 | 13 | 616.414 |
| 6/8/2021 | 135,95 | 136,50 | +0,72% | 135,95 | 136,96 | 136,49 | 135,01 | 135,53 | 8 | 1.392.271 |
| 5/8/2021 | 134,98 | 135,53 | +2,67% | 134,98 | 135,53 | 135,00 | 135,00 | 135,53 | 9 | 864.049 |
| 4/8/2021 | 131,52 | 132,00 | 0,00% | 131,52 | 137,00 | 134,86 | 131,52 | 133,38 | 12 | 1.470.053 |
| 3/8/2021 | 136,99 | 132,00 | -2,22% | 131,50 | 136,99 | 133,24 | 132,00 | 134,80 | 14 | 906.070 |
| 2/8/2021 | 135,01 | 135,00 | -2,44% | 135,00 | 135,01 | 135,00 | 135,00 | 136,98 | 2 | 27.001 |
| 30/7/2021 | 133,93 | 138,37 | +3,78% | 133,93 | 138,37 | 134,21 | 134,00 | 137,07 | 8 | 241.580 |
| 29/7/2021 | 132,00 | 133,33 | +1,39% | 131,50 | 133,33 | 132,08 | 131,50 | 133,93 | 7 | 1.545.364 |
| 28/7/2021 | 131,80 | 131,50 | 0,00% | 131,50 | 131,80 | 131,50 | 131,50 | 131,88 | 12 | 2.577.430 |
| 27/7/2021 | 123,40 | 131,50 | -0,37% | 123,40 | 131,87 | 128,18 | 131,50 | 131,88 | 7 | 781.938 |
| 26/7/2021 | 131,50 | 131,99 | +0,07% | 124,99 | 131,99 | 129,62 | 131,99 | 132,00 | 14 | 1.970.356 |
| 23/7/2021 | 132,00 | 131,90 | -0,01% | 131,90 | 132,00 | 131,95 | 127,28 | 131,91 | 3 | 52.780 |
| 22/7/2021 | 130,30 | 131,91 | +0,30% | 120,23 | 133,00 | 129,23 | 122,03 | 131,99 | 70 | 8.399.988 |
| 21/7/2021 | 135,50 | 131,52 | -2,83% | 131,00 | 135,50 | 132,99 | 131,52 | 132,41 | 36 | 1.755.586 |
| 20/7/2021 | 136,22 | 135,35 | -0,51% | 135,35 | 136,22 | 135,58 | 135,15 | 136,15 | 14 | 637.267 |
| 16/7/2021 | 140,30 | 136,05 | -4,19% | 136,00 | 140,30 | 137,51 | 136,04 | 139,99 | 16 | 453.788 |
| 15/7/2021 | 140,89 | 142,00 | +0,71% | 139,76 | 142,42 | 140,12 | 139,76 | 142,00 | 14 | 1.415.250 |
| 14/7/2021 | 139,53 | 141,00 | +4,04% | 139,53 | 141,00 | 140,62 | 135,76 | 140,90 | 8 | 745.323 |
| 12/7/2021 | 135,64 | 135,53 | -0,18% | 135,53 | 140,69 | 136,33 | 135,36 | 139,91 | 21 | 368.108 |
| 8/7/2021 | 137,09 | 135,77 | -1,01% | 135,77 | 142,00 | 138,52 | 135,64 | 141,39 | 21 | 1.856.219 |
| 7/7/2021 | 137,24 | 137,15 | +0,11% | 137,15 | 137,24 | 137,20 | 137,19 | 138,00 | 3 | 41.162 |
| 6/7/2021 | 135,56 | 137,00 | -3,52% | 135,56 | 137,00 | 136,98 | 137,03 | 138,00 | 3 | 1.041.056 |
| 5/7/2021 | 139,84 | 142,00 | +2,76% | 139,84 | 142,00 | 141,62 | 135,53 | 142,00 | 12 | 1.487.073 |
| 2/7/2021 | 139,90 | 138,19 | -0,04% | 138,19 | 139,90 | 139,04 | 135,42 | 141,07 | 2 | 27.809 |
| 1/7/2021 | 138,24 | 138,24 | -1,99% | 138,24 | 138,25 | 138,24 | 135,43 | 141,07 | 9 | 152.070 |
| 30/6/2021 | 135,41 | 141,04 | +4,17% | 135,39 | 141,04 | 135,48 | 135,35 | 141,30 | 11 | 785.839 |
| 29/6/2021 | 135,84 | 135,40 | -0,32% | 135,35 | 135,85 | 135,73 | 135,39 | 135,40 | 12 | 597.241 |
| 28/6/2021 | 136,00 | 135,83 | -0,01% | 135,83 | 136,00 | 135,84 | 135,83 | 135,84 | 11 | 665.631 |
| 25/6/2021 | 140,01 | 135,84 | -2,98% | 135,83 | 140,01 | 139,43 | 135,84 | 139,90 | 24 | 2.258.927 |
| 24/6/2021 | 140,01 | 140,01 | +0,01% | 140,00 | 140,01 | 140,00 | 140,01 | 141,00 | 102 | 1.442.004 |
| 23/6/2021 | 140,05 | 140,00 | -1,70% | 140,00 | 142,49 | 140,03 | 140,00 | 142,49 | 15 | 2.982.770 |
| 22/6/2021 | 142,41 | 142,42 | +1,72% | 142,41 | 142,42 | 142,41 | 140,04 | 142,49 | 2 | 28.483 |
| 21/6/2021 | 141,12 | 140,01 | -2,72% | 140,00 | 143,90 | 140,55 | 140,01 | 142,42 | 24 | 6.240.653 |
| 18/6/2021 | 143,92 | 143,92 | +2,04% | 143,92 | 143,92 | 143,92 | 143,92 | 143,93 | 2 | 28.784 |
| 17/6/2021 | 141,01 | 141,04 | +0,03% | 141,00 | 141,04 | 141,02 | 141,00 | 141,04 | 5 | 84.613 |
| 16/6/2021 | 141,01 | 141,00 | -0,01% | 141,00 | 141,01 | 141,00 | 141,00 | 143,92 | 2 | 28.201 |
| 15/6/2021 | 142,00 | 141,01 | +0,01% | 141,00 | 142,92 | 141,02 | 141,00 | 143,49 | 15 | 6.698.694 |
| 14/6/2021 | 141,41 | 141,00 | -0,70% | 141,00 | 142,00 | 141,38 | 141,00 | 142,00 | 10 | 1.032.137 |
| 11/6/2021 | 142,00 | 142,00 | 0,00% | 142,00 | 142,00 | 142,00 | 0,00 | 142,00 | 2 | 383.400 |
| 10/6/2021 | 143,00 | 142,00 | -0,70% | 142,00 | 143,00 | 142,32 | 0,00 | 0,00 | 7 | 1.280.907 |
| 9/6/2021 | 143,00 | 143,00 | -1,38% | 143,00 | 143,00 | 143,00 | 142,50 | 143,00 | 2 | 28.600 |
| 8/6/2021 | 144,49 | 145,00 | 0,00% | 143,00 | 145,00 | 143,67 | 142,51 | 144,50 | 13 | 2.815.994 |
| 7/6/2021 | 141,00 | 145,00 | +0,81% | 141,00 | 145,00 | 144,13 | 143,50 | 145,00 | 9 | 1.225.166 |
| 4/6/2021 | 141,01 | 143,83 | +1,29% | 141,00 | 143,83 | 142,76 | 141,01 | 143,93 | 11 | 342.645 |
| 2/6/2021 | 141,01 | 142,00 | +0,71% | 141,00 | 142,70 | 141,14 | 141,00 | 142,00 | 7 | 663.378 |
| 1/6/2021 | 143,73 | 141,00 | -1,40% | 141,00 | 143,73 | 143,60 | 141,01 | 143,70 | 4 | 301.560 |
| 31/5/2021 | 141,00 | 143,00 | +1,78% | 140,50 | 143,00 | 141,14 | 143,00 | 143,73 | 14 | 1.256.168 |
| 28/5/2021 | 140,51 | 140,50 | 0,00% | 140,50 | 141,01 | 140,61 | 140,50 | 143,00 | 10 | 914.002 |
| 27/5/2021 | 140,51 | 140,50 | 0,00% | 140,50 | 141,00 | 140,52 | 140,50 | 140,97 | 5 | 267.005 |
| 26/5/2021 | 140,24 | 140,50 | +0,19% | 139,39 | 141,89 | 140,43 | 140,50 | 142,00 | 11 | 294.908 |
| 25/5/2021 | 142,56 | 140,23 | -1,54% | 140,23 | 142,56 | 140,71 | 140,24 | 143,73 | 6 | 351.782 |
| 24/5/2021 | 144,52 | 142,42 | -1,45% | 142,42 | 144,52 | 144,05 | 142,42 | 143,80 | 19 | 2.232.838 |
| 21/5/2021 | 144,52 | 144,52 | +0,01% | 144,52 | 144,52 | 144,52 | 144,51 | 145,00 | 1 | 14.452 |
| 20/5/2021 | 144,50 | 144,50 | 0,00% | 144,50 | 144,51 | 144,50 | 144,50 | 145,00 | 9 | 1.141.552 |
| 19/5/2021 | 146,00 | 144,50 | -1,03% | 144,50 | 146,00 | 144,82 | 144,50 | 145,00 | 105 | 7.313.717 |
| 18/5/2021 | 146,01 | 146,00 | 0,00% | 146,00 | 146,01 | 146,00 | 146,00 | 147,93 | 3 | 248.203 |
| 17/5/2021 | 146,00 | 146,00 | 0,00% | 146,00 | 146,00 | 146,00 | 146,00 | 147,73 | 1 | 219.000 |
| 14/5/2021 | 146,00 | 146,00 | 0,00% | 146,00 | 146,00 | 146,00 | 146,00 | 147,47 | 4 | 423.400 |
| 13/5/2021 | 146,01 | 146,00 | 0,00% | 146,00 | 146,01 | 146,00 | 146,00 | 146,99 | 3 | 204.401 |
| 12/5/2021 | 146,50 | 146,00 | -0,41% | 146,00 | 146,50 | 146,35 | 146,00 | 146,50 | 12 | 1.331.800 |
| 11/5/2021 | 146,50 | 146,60 | +0,07% | 146,50 | 148,37 | 146,60 | 146,50 | 148,37 | 7 | 6.905.183 |
| 10/5/2021 | 146,51 | 146,50 | 0,00% | 146,50 | 146,51 | 146,50 | 146,50 | 147,00 | 3 | 439.505 |
| 7/5/2021 | 146,50 | 146,50 | 0,00% | 146,50 | 146,50 | 146,50 | 146,50 | 148,37 | 5 | 600.650 |
| 5/5/2021 | 146,50 | 146,50 | 0,00% | 146,50 | 146,50 | 146,50 | 146,50 | 148,40 | 1 | 278.350 |
| 4/5/2021 | 146,51 | 146,50 | 0,00% | 146,50 | 148,27 | 146,68 | 146,50 | 148,38 | 3 | 146.682 |
| 3/5/2021 | 149,00 | 146,50 | -2,31% | 146,50 | 149,00 | 147,24 | 146,50 | 148,47 | 17 | 1.516.631 |
| 30/4/2021 | 147,50 | 149,96 | +0,75% | 147,00 | 149,97 | 147,32 | 147,01 | 149,97 | 28 | 7.277.829 |
| 29/4/2021 | 147,97 | 148,84 | +0,91% | 147,52 | 148,84 | 148,61 | 147,52 | 148,84 | 7 | 208.066 |
| 28/4/2021 | 147,50 | 147,50 | 0,00% | 147,50 | 147,50 | 147,50 | 147,50 | 147,97 | 1 | 14.750 |
| 27/4/2021 | 147,97 | 147,50 | -0,34% | 144,50 | 147,97 | 145,52 | 147,50 | 147,97 | 10 | 451.138 |
| 26/4/2021 | 146,99 | 148,00 | +0,34% | 146,99 | 148,00 | 147,46 | 144,54 | 147,97 | 8 | 1.415.663 |
| 23/4/2021 | 147,01 | 147,50 | -0,94% | 144,50 | 147,50 | 146,52 | 147,47 | 147,50 | 18 | 4.102.775 |
| 22/4/2021 | 144,50 | 148,90 | +2,69% | 144,50 | 149,07 | 146,55 | 144,74 | 148,84 | 41 | 31.011.298 |
| 20/4/2021 | 145,01 | 145,00 | 0,00% | 145,00 | 145,01 | 145,00 | 145,00 | 147,91 | 5 | 1.522.505 |
| 19/4/2021 | 145,50 | 145,00 | -0,34% | 145,00 | 145,51 | 145,31 | 145,00 | 147,98 | 21 | 10.578.758 |
| 16/4/2021 | 145,50 | 145,50 | +0,34% | 145,50 | 145,51 | 145,50 | 145,50 | 145,51 | 4 | 756.601 |
| 15/4/2021 | 145,05 | 145,00 | -0,35% | 145,00 | 145,05 | 145,00 | 145,10 | 145,50 | 4 | 174.005 |
| 14/4/2021 | 145,05 | 145,51 | +0,35% | 145,00 | 148,98 | 145,26 | 145,51 | 148,89 | 10 | 450.334 |
| 13/4/2021 | 145,50 | 145,00 | -0,34% | 145,00 | 145,99 | 145,13 | 145,00 | 145,80 | 14 | 3.599.436 |
| 12/4/2021 | 145,80 | 145,50 | -0,34% | 145,50 | 145,80 | 145,51 | 145,50 | 145,80 | 5 | 1.367.885 |
| 9/4/2021 | 145,99 | 145,99 | 0,00% | 145,50 | 145,99 | 145,52 | 145,50 | 145,99 | 10 | 1.076.901 |
| 8/4/2021 | 145,99 | 145,99 | 0,00% | 145,99 | 145,99 | 145,99 | 145,50 | 145,99 | 1 | 14.599 |
| 7/4/2021 | 146,92 | 145,99 | -1,00% | 145,50 | 146,92 | 145,96 | 145,50 | 145,99 | 16 | 3.736.745 |
| 6/4/2021 | 146,51 | 147,47 | +0,57% | 146,50 | 147,47 | 146,57 | 146,92 | 147,98 | 6 | 2.169.277 |
| 5/4/2021 | 146,64 | 146,64 | -0,38% | 146,50 | 149,84 | 146,72 | 146,50 | 147,79 | 11 | 484.197 |
| 1/4/2021 | 149,94 | 147,20 | -1,83% | 146,80 | 149,97 | 148,24 | 147,20 | 149,97 | 22 | 14.632.273 |
| 31/3/2021 | 147,48 | 149,94 | +0,30% | 147,47 | 149,94 | 149,35 | 149,24 | 149,97 | 7 | 985.772 |
| 30/3/2021 | 149,49 | 149,49 | +0,01% | 149,49 | 149,49 | 149,49 | 147,48 | 149,50 | 1 | 14.949 |
| 29/3/2021 | 146,52 | 149,48 | +0,32% | 146,50 | 149,48 | 147,11 | 147,47 | 149,48 | 9 | 1.147.474 |
| 26/3/2021 | 149,00 | 149,00 | -0,01% | 149,00 | 149,00 | 149,00 | 146,56 | 149,00 | 1 | 14.900 |
| 25/3/2021 | 149,50 | 149,01 | -0,32% | 147,00 | 149,50 | 147,52 | 149,01 | 149,47 | 17 | 9.190.983 |
| 24/3/2021 | 149,51 | 149,49 | -0,29% | 148,12 | 149,51 | 149,03 | 148,09 | 149,50 | 5 | 134.133 |
| 23/3/2021 | 149,99 | 149,92 | -0,05% | 149,92 | 149,99 | 149,95 | 149,50 | 149,92 | 3 | 44.985 |
| 22/3/2021 | 148,07 | 150,00 | 0,00% | 148,07 | 150,00 | 149,08 | 148,09 | 150,00 | 4 | 283.263 |
| 19/3/2021 | 149,94 | 150,00 | +1,35% | 149,94 | 150,00 | 149,96 | 149,96 | 150,00 | 3 | 44.990 |
| 18/3/2021 | 149,96 | 148,00 | -1,31% | 145,00 | 150,00 | 147,90 | 148,00 | 148,98 | 29 | 10.619.697 |
| 17/3/2021 | 149,98 | 149,97 | +0,03% | 149,79 | 149,98 | 149,92 | 146,64 | 149,97 | 5 | 104.949 |
| 16/3/2021 | 150,93 | 149,93 | -0,71% | 147,00 | 150,93 | 148,85 | 147,00 | 149,94 | 17 | 2.024.414 |
| 15/3/2021 | 149,01 | 151,00 | +1,29% | 147,75 | 153,00 | 150,47 | 147,74 | 150,93 | 43 | 19.020.624 |
| 12/3/2021 | 149,10 | 149,08 | -2,31% | 149,08 | 153,70 | 150,62 | 149,08 | 153,74 | 5 | 225.937 |
| 11/3/2021 | 152,79 | 152,60 | -0,13% | 152,59 | 152,79 | 152,61 | 150,23 | 152,60 | 6 | 183.134 |
| 10/3/2021 | 153,93 | 152,80 | +1,87% | 149,00 | 154,00 | 151,40 | 149,03 | 152,81 | 115 | 50.190.947 |
| 9/3/2021 | 147,51 | 150,00 | +1,69% | 147,51 | 154,99 | 150,84 | 149,00 | 153,93 | 52 | 4.872.180 |
| 8/3/2021 | 148,19 | 147,50 | -0,34% | 147,50 | 154,99 | 150,54 | 147,50 | 154,54 | 105 | 14.768.477 |
| 5/3/2021 | 153,90 | 148,00 | -3,83% | 142,42 | 154,00 | 149,98 | 148,05 | 154,00 | 88 | 9.299.087 |
| 4/3/2021 | 153,00 | 153,89 | +0,91% | 141,40 | 153,90 | 143,84 | 142,00 | 153,35 | 46 | 5.264.750 |
| 3/3/2021 | 150,50 | 152,50 | +1,33% | 150,50 | 153,00 | 151,06 | 150,05 | 152,70 | 4 | 120.850 |
| 2/3/2021 | 152,53 | 150,50 | -2,27% | 150,50 | 153,33 | 152,01 | 150,69 | 152,92 | 7 | 273.630 |
| 1/3/2021 | 154,00 | 154,00 | -0,91% | 154,00 | 154,00 | 154,00 | 152,52 | 154,98 | 8 | 754.600 |
| 26/2/2021 | 154,00 | 155,42 | +0,92% | 154,00 | 155,42 | 154,12 | 154,00 | 155,43 | 4 | 708.968 |
| 25/2/2021 | 154,00 | 154,00 | 0,00% | 154,00 | 154,00 | 154,00 | 154,00 | 154,55 | 8 | 7.807.800 |
| 24/2/2021 | 154,01 | 154,00 | 0,00% | 154,00 | 154,01 | 154,00 | 154,00 | 154,20 | 8 | 893.230 |
| 23/2/2021 | 154,01 | 154,00 | -0,36% | 154,00 | 154,01 | 154,00 | 154,00 | 154,55 | 9 | 3.218.606 |
| 22/2/2021 | 154,00 | 154,55 | +0,36% | 154,00 | 154,55 | 154,05 | 154,00 | 154,55 | 5 | 1.217.040 |
| 19/2/2021 | 154,00 | 154,00 | 0,00% | 154,00 | 154,00 | 154,00 | 154,01 | 155,48 | 3 | 631.400 |
| 18/2/2021 | 154,02 | 154,00 | 0,00% | 154,00 | 155,92 | 154,15 | 154,00 | 155,45 | 8 | 200.402 |
| 17/2/2021 | 154,50 | 154,00 | -0,32% | 154,00 | 154,51 | 154,41 | 154,00 | 155,88 | 16 | 5.466.208 |
| 12/2/2021 | 154,51 | 154,50 | 0,00% | 154,50 | 154,51 | 154,50 | 154,50 | 154,97 | 7 | 1.560.455 |
| 11/2/2021 | 154,99 | 154,50 | 0,00% | 154,50 | 154,99 | 154,57 | 154,50 | 154,90 | 12 | 1.329.337 |
| 10/2/2021 | 154,90 | 154,50 | -0,03% | 154,50 | 154,90 | 154,54 | 154,50 | 154,69 | 6 | 942.735 |
| 9/2/2021 | 154,80 | 154,55 | -0,29% | 154,55 | 154,80 | 154,79 | 154,54 | 154,80 | 4 | 1.191.910 |
| 8/2/2021 | 155,00 | 155,00 | 0,00% | 155,00 | 155,00 | 155,00 | 154,80 | 155,00 | 1 | 15.500 |
| 5/2/2021 | 155,19 | 155,00 | +0,13% | 154,80 | 155,19 | 154,87 | 154,80 | 155,00 | 4 | 511.101 |
| 4/2/2021 | 155,23 | 154,80 | -0,28% | 154,80 | 155,50 | 155,07 | 154,80 | 155,25 | 16 | 1.101.003 |
| 3/2/2021 | 155,26 | 155,23 | 0,00% | 155,23 | 155,26 | 155,23 | 155,23 | 155,30 | 16 | 1.086.649 |
| 2/2/2021 | 155,25 | 155,23 | -0,16% | 155,23 | 157,99 | 155,45 | 155,25 | 157,00 | 10 | 388.634 |
| 1/2/2021 | 155,01 | 155,48 | +0,31% | 155,01 | 155,48 | 155,35 | 155,23 | 157,75 | 3 | 62.143 |
| 29/1/2021 | 157,96 | 155,00 | +0,29% | 154,50 | 158,56 | 156,42 | 155,01 | 156,99 | 131 | 24.825.433 |
| 28/1/2021 | 154,55 | 154,55 | -0,29% | 154,55 | 154,55 | 154,55 | 154,56 | 155,00 | 4 | 185.460 |
| 27/1/2021 | 155,00 | 155,00 | -0,63% | 154,50 | 155,00 | 154,95 | 154,51 | 158,00 | 9 | 511.352 |
| 26/1/2021 | 155,98 | 155,98 | 0,00% | 155,98 | 155,98 | 155,98 | 154,53 | 155,00 | 1 | 15.598 |
| 22/1/2021 | 154,53 | 155,98 | +0,94% | 154,53 | 155,98 | 155,51 | 155,56 | 156,00 | 10 | 1.213.001 |