Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
WLMM4F - WLM IND COM - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 18/7/2025 | 23,99 | 22,88 | -5,02% | 22,88 | 23,99 | 22,94 | 21,00 | 22,88 | 5 | 41.309 |
| 17/7/2025 | 23,30 | 24,09 | +2,95% | 23,20 | 24,20 | 23,87 | 23,00 | 24,00 | 8 | 19.098 |
| 14/7/2025 | 23,40 | 23,40 | -1,68% | 23,40 | 23,40 | 23,40 | 23,30 | 23,89 | 2 | 11.700 |
| 11/7/2025 | 23,80 | 23,80 | +0,46% | 23,80 | 23,80 | 23,80 | 23,30 | 23,90 | 3 | 59.500 |
| 10/7/2025 | 24,69 | 23,69 | -1,70% | 23,69 | 24,69 | 23,93 | 23,67 | 23,80 | 4 | 33.508 |
| 9/7/2025 | 24,79 | 24,10 | -0,41% | 24,10 | 24,79 | 24,21 | 24,05 | 24,69 | 4 | 79.914 |
| 8/7/2025 | 25,12 | 24,20 | -1,67% | 24,20 | 25,25 | 24,53 | 24,10 | 24,79 | 15 | 304.234 |
| 7/7/2025 | 25,26 | 24,61 | -1,16% | 24,61 | 25,30 | 25,09 | 24,60 | 25,28 | 5 | 85.325 |
| 4/7/2025 | 24,90 | 24,90 | -1,97% | 24,90 | 24,90 | 24,90 | 24,91 | 25,10 | 2 | 7.470 |
| 3/7/2025 | 25,64 | 25,40 | +0,08% | 24,49 | 25,64 | 25,10 | 24,90 | 25,44 | 13 | 102.923 |
| 2/7/2025 | 25,38 | 25,38 | -0,08% | 25,38 | 25,38 | 25,38 | 24,91 | 25,39 | 1 | 22.842 |
| 1/7/2025 | 25,40 | 25,40 | +2,01% | 25,40 | 25,40 | 25,40 | 24,80 | 25,39 | 1 | 7.620 |
| 30/6/2025 | 24,90 | 24,90 | -2,35% | 24,90 | 24,90 | 24,90 | 24,90 | 25,35 | 4 | 84.660 |
| 27/6/2025 | 25,80 | 25,50 | +0,24% | 25,44 | 25,82 | 25,58 | 25,15 | 25,70 | 8 | 324.976 |
| 26/6/2025 | 26,00 | 25,44 | -1,40% | 25,44 | 26,00 | 25,56 | 25,43 | 25,80 | 4 | 15.337 |
| 25/6/2025 | 25,80 | 25,80 | -0,77% | 25,80 | 25,80 | 25,80 | 25,55 | 26,00 | 1 | 2.580 |
| 24/6/2025 | 25,90 | 26,00 | +0,78% | 25,90 | 26,00 | 25,95 | 25,55 | 26,00 | 2 | 5.190 |
| 23/6/2025 | 25,70 | 25,80 | +1,02% | 25,70 | 25,80 | 25,75 | 25,55 | 25,90 | 2 | 5.150 |
| 20/6/2025 | 25,54 | 25,54 | -2,89% | 25,54 | 25,54 | 25,54 | 25,50 | 25,69 | 3 | 178.780 |
| 18/6/2025 | 26,50 | 26,30 | -1,31% | 26,30 | 26,50 | 26,40 | 25,54 | 25,70 | 2 | 5.280 |
| 17/6/2025 | 26,50 | 26,65 | -6,49% | 26,35 | 26,90 | 26,46 | 26,50 | 26,74 | 7 | 254.081 |
| 9/6/2025 | 28,50 | 28,50 | -0,59% | 28,50 | 28,50 | 28,50 | 28,53 | 30,79 | 2 | 22.800 |
| 6/6/2025 | 28,67 | 28,67 | +5,87% | 28,67 | 28,67 | 28,67 | 28,67 | 29,42 | 1 | 2.867 |
| 30/5/2025 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 29,99 | 29,99 | 30,99 | 1 | 2.999 |
| 29/5/2025 | 28,51 | 27,08 | -5,68% | 27,08 | 28,51 | 27,41 | 27,01 | 30,99 | 5 | 30.158 |
| 28/5/2025 | 29,28 | 28,71 | -5,15% | 28,71 | 29,28 | 29,11 | 28,51 | 30,99 | 6 | 163.056 |
| 27/5/2025 | 30,27 | 30,27 | -8,02% | 30,27 | 30,27 | 30,27 | 29,28 | 31,82 | 1 | 12.108 |
| 23/5/2025 | 32,91 | 32,91 | +7,90% | 32,91 | 32,91 | 32,91 | 30,28 | 32,91 | 1 | 3.291 |
| 22/5/2025 | 32,93 | 30,50 | +0,53% | 30,50 | 32,93 | 30,54 | 30,22 | 32,91 | 3 | 161.893 |
| 21/5/2025 | 31,28 | 30,34 | +0,07% | 30,34 | 35,00 | 30,46 | 32,80 | 38,00 | 3 | 335.146 |
| 20/5/2025 | 30,32 | 30,32 | -12,32% | 30,32 | 30,32 | 30,32 | 30,36 | 39,96 | 1 | 3.032 |
| 19/5/2025 | 32,94 | 34,58 | +14,13% | 32,94 | 34,58 | 33,76 | 30,32 | 32,00 | 2 | 6.752 |
| 14/5/2025 | 32,94 | 30,30 | -4,57% | 30,30 | 32,94 | 30,35 | 30,30 | 39,98 | 2 | 154.794 |
| 8/5/2025 | 30,30 | 32,50 | +7,26% | 30,30 | 32,50 | 31,03 | 30,30 | 39,98 | 2 | 9.310 |
| 7/5/2025 | 32,98 | 30,30 | +0,13% | 30,30 | 32,98 | 30,40 | 30,30 | 32,50 | 2 | 79.048 |
| 28/4/2025 | 31,75 | 31,75 | +1,44% | 31,75 | 31,75 | 31,75 | 30,38 | 34,98 | 1 | 127.000 |
| 25/4/2025 | 31,00 | 31,30 | -5,72% | 31,00 | 31,30 | 31,15 | 30,37 | 34,98 | 2 | 18.690 |
| 24/4/2025 | 33,20 | 33,20 | +10,12% | 33,20 | 33,20 | 33,20 | 30,41 | 35,00 | 1 | 39.840 |
| 23/4/2025 | 30,15 | 30,15 | 0,00% | 30,15 | 31,90 | 30,80 | 30,15 | 35,00 | 6 | 221.820 |
| 22/4/2025 | 30,15 | 30,15 | -5,46% | 30,15 | 30,15 | 30,15 | 30,15 | 31,80 | 3 | 180.900 |
| 17/4/2025 | 32,50 | 31,89 | +1,24% | 31,89 | 32,50 | 32,32 | 30,15 | 31,89 | 2 | 45.256 |
| 11/4/2025 | 31,50 | 31,50 | 0,00% | 31,50 | 31,50 | 31,50 | 29,37 | 31,50 | 1 | 94.500 |
| 10/4/2025 | 31,50 | 31,50 | 0,00% | 31,50 | 31,50 | 31,50 | 29,29 | 31,50 | 3 | 25.200 |
| 9/4/2025 | 31,50 | 31,50 | +0,03% | 31,50 | 31,50 | 31,50 | 28,73 | 31,50 | 1 | 3.150 |
| 7/4/2025 | 29,99 | 31,49 | +10,45% | 29,99 | 31,49 | 31,29 | 28,02 | 34,96 | 3 | 46.936 |
| 31/3/2025 | 28,51 | 28,51 | -1,69% | 28,51 | 28,51 | 28,51 | 28,51 | 29,99 | 1 | 2.851 |
| 27/3/2025 | 29,00 | 29,00 | -7,94% | 29,00 | 29,00 | 29,00 | 28,51 | 29,98 | 2 | 133.400 |
| 26/3/2025 | 31,50 | 31,50 | +7,18% | 31,50 | 31,50 | 31,50 | 29,00 | 34,96 | 2 | 144.900 |
| 25/3/2025 | 29,39 | 29,39 | -2,26% | 29,39 | 29,39 | 29,39 | 28,01 | 34,96 | 1 | 8.817 |
| 21/3/2025 | 28,96 | 30,07 | +4,05% | 28,96 | 30,07 | 29,91 | 28,96 | 34,98 | 3 | 41.876 |
| 17/3/2025 | 31,50 | 28,90 | -14,40% | 28,90 | 31,50 | 30,98 | 28,94 | 34,98 | 3 | 179.741 |
| 11/3/2025 | 31,87 | 33,76 | +16,25% | 29,00 | 33,76 | 30,55 | 29,51 | 34,98 | 4 | 39.723 |
| 7/3/2025 | 29,04 | 29,04 | -1,56% | 29,04 | 29,04 | 29,04 | 29,04 | 32,49 | 3 | 217.800 |
| 6/3/2025 | 29,50 | 29,50 | -2,51% | 29,50 | 29,50 | 29,50 | 29,04 | 32,48 | 1 | 280.250 |
| 5/3/2025 | 29,99 | 30,26 | +0,90% | 29,90 | 30,32 | 30,03 | 28,91 | 29,89 | 5 | 36.036 |
| 28/2/2025 | 28,57 | 29,99 | +3,02% | 28,57 | 30,99 | 29,99 | 28,64 | 34,98 | 4 | 119.976 |
| 27/2/2025 | 28,93 | 29,11 | -1,42% | 28,93 | 29,11 | 29,07 | 29,46 | 32,58 | 2 | 46.522 |
| 26/2/2025 | 29,00 | 29,53 | -3,18% | 28,87 | 29,53 | 28,99 | 28,88 | 29,98 | 5 | 31.896 |
| 25/2/2025 | 29,01 | 30,50 | +4,42% | 29,01 | 30,50 | 29,69 | 30,00 | 30,49 | 4 | 23.753 |
| 24/2/2025 | 30,69 | 29,21 | +2,28% | 29,21 | 31,00 | 30,68 | 29,21 | 32,78 | 4 | 64.437 |
| 21/2/2025 | 28,56 | 28,56 | -3,87% | 28,56 | 28,56 | 28,56 | 28,56 | 31,00 | 1 | 142.800 |
| 19/2/2025 | 28,51 | 29,71 | +0,24% | 28,00 | 29,71 | 28,13 | 29,51 | 30,94 | 6 | 59.075 |
| 18/2/2025 | 29,77 | 29,64 | 0,00% | 29,64 | 29,77 | 29,71 | 28,51 | 30,97 | 2 | 59.436 |
| 17/2/2025 | 30,25 | 29,64 | -4,39% | 29,64 | 30,25 | 29,83 | 29,56 | 30,25 | 7 | 59.663 |
| 14/2/2025 | 30,85 | 31,00 | +0,55% | 29,78 | 32,64 | 30,69 | 30,85 | 32,62 | 10 | 346.797 |
| 13/2/2025 | 30,84 | 30,83 | +2,97% | 29,05 | 31,21 | 30,61 | 29,05 | 30,84 | 13 | 269.391 |
| 12/2/2025 | 31,74 | 29,94 | 0,00% | 29,94 | 31,74 | 30,14 | 29,05 | 30,83 | 8 | 159.748 |
| 11/2/2025 | 31,76 | 29,94 | -1,48% | 29,94 | 31,76 | 30,22 | 29,95 | 30,83 | 11 | 157.149 |
| 10/2/2025 | 33,68 | 30,39 | -9,77% | 30,03 | 33,68 | 32,14 | 29,70 | 30,39 | 6 | 45.000 |
| 7/2/2025 | 33,68 | 33,68 | -0,21% | 33,68 | 33,68 | 33,68 | 29,99 | 33,68 | 1 | 3.368 |
| 6/2/2025 | 33,75 | 33,75 | 0,00% | 33,75 | 33,75 | 33,75 | 29,99 | 33,74 | 1 | 6.750 |
| 5/2/2025 | 29,92 | 33,75 | +16,38% | 29,92 | 34,22 | 30,95 | 29,71 | 33,75 | 10 | 188.843 |
| 4/2/2025 | 29,91 | 29,00 | -3,04% | 29,00 | 29,93 | 29,40 | 29,01 | 29,93 | 9 | 208.792 |
| 3/2/2025 | 29,93 | 29,91 | -0,07% | 28,74 | 29,93 | 29,66 | 29,77 | 29,92 | 7 | 50.428 |
| 31/1/2025 | 29,93 | 29,93 | +0,03% | 29,93 | 29,93 | 29,93 | 28,01 | 29,93 | 1 | 2.993 |
| 30/1/2025 | 29,92 | 29,92 | 0,00% | 29,92 | 29,92 | 29,92 | 29,17 | 29,92 | 1 | 11.968 |
| 29/1/2025 | 29,92 | 29,92 | 0,00% | 29,92 | 29,92 | 29,92 | 28,80 | 29,92 | 2 | 11.968 |
| 28/1/2025 | 29,92 | 29,92 | -0,03% | 29,92 | 29,92 | 29,92 | 28,75 | 29,92 | 1 | 2.992 |
| 27/1/2025 | 29,93 | 29,93 | -0,03% | 29,93 | 29,93 | 29,93 | 28,90 | 29,92 | 1 | 2.993 |
| 24/1/2025 | 29,94 | 29,94 | -0,07% | 29,94 | 29,94 | 29,94 | 28,75 | 29,94 | 1 | 26.946 |
| 23/1/2025 | 29,96 | 29,96 | -0,10% | 29,96 | 29,96 | 29,96 | 29,16 | 29,96 | 3 | 11.984 |
| 22/1/2025 | 29,99 | 29,99 | +7,07% | 29,99 | 29,99 | 29,99 | 28,99 | 29,96 | 1 | 2.999 |
| 21/1/2025 | 29,97 | 28,01 | -6,60% | 28,01 | 29,97 | 28,99 | 28,01 | 29,99 | 2 | 5.798 |
| 20/1/2025 | 29,10 | 29,99 | +3,09% | 29,10 | 29,99 | 29,12 | 28,01 | 29,99 | 2 | 107.759 |
| 17/1/2025 | 31,70 | 29,09 | +0,31% | 28,82 | 31,70 | 29,67 | 28,82 | 29,09 | 4 | 11.870 |
| 16/1/2025 | 26,88 | 29,00 | +7,97% | 26,88 | 29,52 | 27,97 | 29,00 | 34,98 | 8 | 103.524 |
| 15/1/2025 | 26,86 | 26,86 | -10,17% | 26,86 | 26,86 | 26,86 | 29,10 | 29,50 | 1 | 64.464 |
| 14/1/2025 | 29,90 | 29,90 | +2,22% | 29,90 | 29,90 | 29,90 | 27,36 | 29,90 | 1 | 47.840 |
| 13/1/2025 | 29,24 | 29,25 | +9,02% | 29,24 | 29,25 | 29,24 | 29,25 | 34,98 | 2 | 14.624 |
| 9/1/2025 | 30,96 | 26,83 | -13,42% | 26,83 | 30,96 | 27,51 | 27,01 | 34,98 | 2 | 16.511 |
| 8/1/2025 | 30,99 | 30,99 | -1,68% | 30,99 | 30,99 | 30,99 | 26,83 | 35,00 | 1 | 3.099 |
| 7/1/2025 | 30,99 | 31,52 | +5,07% | 30,99 | 31,52 | 31,50 | 26,81 | 35,00 | 4 | 103.958 |
| 6/1/2025 | 26,81 | 30,00 | +11,90% | 26,81 | 30,00 | 27,44 | 30,05 | 31,20 | 2 | 13.724 |
| 3/1/2025 | 26,81 | 26,81 | 0,00% | 26,81 | 26,81 | 26,81 | 26,81 | 30,00 | 2 | 134.050 |
| 2/1/2025 | 31,92 | 26,81 | 0,00% | 26,81 | 31,92 | 31,28 | 26,81 | 30,00 | 3 | 25.025 |
| 30/12/2024 | 26,81 | 26,81 | 0,00% | 26,81 | 26,81 | 26,81 | 26,81 | 29,00 | 1 | 5.362 |
| 27/12/2024 | 26,81 | 26,81 | +0,04% | 26,81 | 26,81 | 26,81 | 26,81 | 29,00 | 1 | 2.681 |
| 26/12/2024 | 26,80 | 26,80 | +0,49% | 26,80 | 26,80 | 26,80 | 26,80 | 29,00 | 2 | 69.680 |
| 19/12/2024 | 26,67 | 26,67 | -8,03% | 26,67 | 26,67 | 26,67 | 26,80 | 29,00 | 1 | 2.667 |
| 18/12/2024 | 26,90 | 29,00 | 0,00% | 26,90 | 29,00 | 28,65 | 26,00 | 29,00 | 2 | 17.190 |
| 13/12/2024 | 26,73 | 29,00 | +8,49% | 26,73 | 29,00 | 28,05 | 26,50 | 29,00 | 3 | 75.747 |
| 12/12/2024 | 27,86 | 26,73 | -11,52% | 26,73 | 27,86 | 27,15 | 26,73 | 27,83 | 15 | 434.460 |
| 6/12/2024 | 26,13 | 30,21 | +7,82% | 26,13 | 30,21 | 29,27 | 26,11 | 30,21 | 4 | 363.019 |
| 5/12/2024 | 28,02 | 28,02 | +7,77% | 28,02 | 28,02 | 28,02 | 28,02 | 29,40 | 2 | 25.218 |
| 4/12/2024 | 29,26 | 26,00 | -17,38% | 26,00 | 29,26 | 28,41 | 26,11 | 29,39 | 7 | 227.333 |
| 29/11/2024 | 31,39 | 31,47 | +8,11% | 31,20 | 31,47 | 31,33 | 29,26 | 31,46 | 4 | 34.467 |
| 28/11/2024 | 30,22 | 29,11 | -3,67% | 29,02 | 30,22 | 29,15 | 29,11 | 30,29 | 3 | 46.642 |
| 27/11/2024 | 30,22 | 30,22 | 0,00% | 30,22 | 30,22 | 30,22 | 29,99 | 31,39 | 5 | 169.232 |
| 26/11/2024 | 30,22 | 30,22 | +2,27% | 30,22 | 30,22 | 30,22 | 30,20 | 30,22 | 2 | 12.088 |
| 25/11/2024 | 30,14 | 29,55 | +4,05% | 28,96 | 30,14 | 29,59 | 29,06 | 30,22 | 4 | 38.474 |
| 22/11/2024 | 28,40 | 28,40 | -5,93% | 28,40 | 28,40 | 28,40 | 27,86 | 30,14 | 1 | 2.840 |
| 19/11/2024 | 29,99 | 30,19 | +7,82% | 29,99 | 30,19 | 30,09 | 27,86 | 30,19 | 2 | 24.072 |
| 18/11/2024 | 29,01 | 28,00 | -7,35% | 28,00 | 29,01 | 28,57 | 27,02 | 30,24 | 2 | 277.155 |
| 13/11/2024 | 30,22 | 30,22 | +0,07% | 30,22 | 30,22 | 30,22 | 29,62 | 31,30 | 1 | 151.100 |
| 12/11/2024 | 29,00 | 30,20 | +1,27% | 29,00 | 30,20 | 29,36 | 29,00 | 32,68 | 2 | 29.360 |
| 11/11/2024 | 29,82 | 29,82 | +1,08% | 29,82 | 29,82 | 29,82 | 0,00 | 29,80 | 1 | 5.964 |
| 8/11/2024 | 30,00 | 29,50 | -1,34% | 29,50 | 30,00 | 29,55 | 29,50 | 30,99 | 6 | 94.565 |
| 7/11/2024 | 30,00 | 29,90 | -3,49% | 29,90 | 30,00 | 29,96 | 29,50 | 30,00 | 3 | 35.954 |
| 6/11/2024 | 30,01 | 30,98 | +0,10% | 30,00 | 30,98 | 30,61 | 30,00 | 30,98 | 5 | 48.984 |
| 5/11/2024 | 30,99 | 30,95 | -0,13% | 30,95 | 30,99 | 30,97 | 30,00 | 30,99 | 2 | 18.586 |
| 4/11/2024 | 30,99 | 30,99 | -0,03% | 30,99 | 30,99 | 30,99 | 30,50 | 30,99 | 2 | 9.297 |
| 1/11/2024 | 31,00 | 31,00 | -1,56% | 31,00 | 31,00 | 31,00 | 30,01 | 30,99 | 2 | 6.200 |
| 31/10/2024 | 31,49 | 31,49 | 0,00% | 31,49 | 31,49 | 31,49 | 30,26 | 31,49 | 2 | 6.298 |
| 29/10/2024 | 30,61 | 31,49 | +2,87% | 30,61 | 31,49 | 31,28 | 30,26 | 31,49 | 3 | 40.669 |
| 28/10/2024 | 31,49 | 30,61 | +2,03% | 30,61 | 31,49 | 31,46 | 30,61 | 31,48 | 2 | 106.978 |
| 25/10/2024 | 30,00 | 30,00 | -4,82% | 30,00 | 30,00 | 30,00 | 31,00 | 31,49 | 5 | 120.000 |
| 24/10/2024 | 30,77 | 31,52 | +1,68% | 30,22 | 31,84 | 30,36 | 31,21 | 32,17 | 6 | 118.424 |
| 23/10/2024 | 31,00 | 31,00 | -5,17% | 31,00 | 31,00 | 31,00 | 31,21 | 32,69 | 1 | 9.300 |
| 22/10/2024 | 32,69 | 32,69 | -0,37% | 32,69 | 32,69 | 32,69 | 30,77 | 32,69 | 1 | 9.807 |
| 21/10/2024 | 32,81 | 32,81 | 0,00% | 32,81 | 32,81 | 32,81 | 30,77 | 32,81 | 1 | 3.281 |
| 17/10/2024 | 32,81 | 32,81 | +6,53% | 30,77 | 32,81 | 32,68 | 32,80 | 32,81 | 5 | 52.290 |
| 16/10/2024 | 30,80 | 30,80 | -6,10% | 30,80 | 30,80 | 30,80 | 30,76 | 32,81 | 3 | 184.800 |
| 14/10/2024 | 32,80 | 32,80 | +6,67% | 32,80 | 32,80 | 32,80 | 30,78 | 32,36 | 2 | 147.600 |
| 11/10/2024 | 30,75 | 30,75 | -4,80% | 30,75 | 30,75 | 30,75 | 30,68 | 32,80 | 2 | 92.250 |
| 10/10/2024 | 31,49 | 32,30 | +6,46% | 31,48 | 32,63 | 31,53 | 31,97 | 32,79 | 5 | 110.389 |
| 9/10/2024 | 33,97 | 30,34 | +0,20% | 30,34 | 33,97 | 32,90 | 30,34 | 33,97 | 6 | 55.934 |
| 8/10/2024 | 34,18 | 30,28 | -3,57% | 30,28 | 34,18 | 34,00 | 30,88 | 30,89 | 5 | 78.220 |
| 7/10/2024 | 34,17 | 31,40 | -8,11% | 30,12 | 34,17 | 31,34 | 30,11 | 34,16 | 7 | 172.379 |
| 4/10/2024 | 31,40 | 34,17 | +9,24% | 31,40 | 34,17 | 33,91 | 30,29 | 31,40 | 2 | 37.310 |
| 3/10/2024 | 31,28 | 31,28 | +2,93% | 31,28 | 31,28 | 31,28 | 30,11 | 31,28 | 2 | 9.384 |
| 2/10/2024 | 30,38 | 30,39 | -1,97% | 29,66 | 30,39 | 29,75 | 30,75 | 31,00 | 4 | 44.635 |
| 26/9/2024 | 31,00 | 31,00 | 0,00% | 31,00 | 31,00 | 31,00 | 29,42 | 34,17 | 1 | 3.100 |
| 25/9/2024 | 31,00 | 31,00 | -5,08% | 31,00 | 31,00 | 31,00 | 29,39 | 34,17 | 4 | 155.000 |
| 24/9/2024 | 30,80 | 32,66 | +15,86% | 30,80 | 32,66 | 31,88 | 29,31 | 31,00 | 5 | 210.440 |
| 23/9/2024 | 28,11 | 28,19 | -8,38% | 28,11 | 28,19 | 28,15 | 28,19 | 30,85 | 2 | 45.040 |
| 19/9/2024 | 33,14 | 30,77 | +1,75% | 29,88 | 33,14 | 30,55 | 30,37 | 31,30 | 6 | 256.635 |
| 18/9/2024 | 30,24 | 30,24 | -2,48% | 30,24 | 30,24 | 30,24 | 30,24 | 33,56 | 6 | 272.160 |
| 17/9/2024 | 31,01 | 31,01 | -9,25% | 31,01 | 31,01 | 31,01 | 30,88 | 34,16 | 1 | 3.101 |
| 16/9/2024 | 34,17 | 34,17 | +21,82% | 34,16 | 34,17 | 34,16 | 32,25 | 34,17 | 3 | 51.251 |
| 13/9/2024 | 28,05 | 28,05 | -6,19% | 28,05 | 28,05 | 28,05 | 28,21 | 34,17 | 2 | 14.025 |
| 11/9/2024 | 30,00 | 29,90 | -1,64% | 29,90 | 30,00 | 29,92 | 30,26 | 34,17 | 2 | 11.970 |
| 10/9/2024 | 32,79 | 30,40 | -5,33% | 30,40 | 32,79 | 32,30 | 30,00 | 31,60 | 3 | 190.594 |
| 9/9/2024 | 34,16 | 32,11 | -9,04% | 32,11 | 37,09 | 34,20 | 32,79 | 35,00 | 13 | 434.359 |
| 6/9/2024 | 35,30 | 35,30 | -4,57% | 35,30 | 35,30 | 35,30 | 34,16 | 34,62 | 2 | 31.770 |
| 4/9/2024 | 36,99 | 36,99 | 0,00% | 36,99 | 36,99 | 36,99 | 34,31 | 36,99 | 1 | 3.699 |
| 2/9/2024 | 36,99 | 36,99 | +2,75% | 36,99 | 36,99 | 36,99 | 34,17 | 36,99 | 1 | 3.699 |
| 30/8/2024 | 36,00 | 36,00 | 0,00% | 36,00 | 36,00 | 36,00 | 36,00 | 36,99 | 1 | 3.600 |
| 28/8/2024 | 36,00 | 36,00 | -0,91% | 36,00 | 36,00 | 36,00 | 34,19 | 37,08 | 1 | 7.200 |
| 27/8/2024 | 36,33 | 36,33 | +2,05% | 36,33 | 36,33 | 36,33 | 34,16 | 37,05 | 3 | 14.532 |
| 26/8/2024 | 35,60 | 35,60 | +7,62% | 35,60 | 35,60 | 35,60 | 34,17 | 37,09 | 1 | 17.800 |
| 23/8/2024 | 34,16 | 33,08 | +0,24% | 33,08 | 35,60 | 34,81 | 33,08 | 35,60 | 6 | 351.663 |
| 22/8/2024 | 33,25 | 33,00 | -0,75% | 33,00 | 33,25 | 33,24 | 33,00 | 34,16 | 3 | 182.850 |
| 21/8/2024 | 33,25 | 33,25 | +7,22% | 33,18 | 33,25 | 33,33 | 31,51 | 33,80 | 5 | 180.010 |
| 20/8/2024 | 31,01 | 31,01 | -4,88% | 31,01 | 31,01 | 31,01 | 31,01 | 33,24 | 1 | 3.101 |
| 19/8/2024 | 32,60 | 32,60 | 0,00% | 32,60 | 32,60 | 32,60 | 31,01 | 33,00 | 3 | 42.380 |
| 16/8/2024 | 32,80 | 32,60 | -0,61% | 32,60 | 32,80 | 32,60 | 31,01 | 33,00 | 4 | 123.900 |
| 15/8/2024 | 31,99 | 32,80 | +7,82% | 31,00 | 32,80 | 32,25 | 31,12 | 32,80 | 6 | 400.004 |
| 14/8/2024 | 30,46 | 30,42 | -3,37% | 30,42 | 30,46 | 30,45 | 30,42 | 31,73 | 2 | 24.364 |
| 13/8/2024 | 31,47 | 31,48 | +4,90% | 31,46 | 31,48 | 31,47 | 29,72 | 32,02 | 5 | 242.371 |
| 12/8/2024 | 31,47 | 30,01 | -2,69% | 30,01 | 31,47 | 30,64 | 29,99 | 31,46 | 10 | 52.095 |
| 9/8/2024 | 30,00 | 30,84 | +2,05% | 30,00 | 30,84 | 30,67 | 30,36 | 31,47 | 2 | 15.336 |
| 8/8/2024 | 30,22 | 30,22 | -3,60% | 30,22 | 30,22 | 30,22 | 29,99 | 30,84 | 4 | 175.276 |
| 6/8/2024 | 31,35 | 31,35 | +1,03% | 31,35 | 31,35 | 31,35 | 30,23 | 32,01 | 1 | 3.135 |
| 5/8/2024 | 31,60 | 31,03 | +0,03% | 30,23 | 31,60 | 30,65 | 30,47 | 32,79 | 6 | 113.436 |
| 2/8/2024 | 30,84 | 31,02 | +0,55% | 30,84 | 31,02 | 30,87 | 31,02 | 32,79 | 4 | 52.482 |
| 1/8/2024 | 30,85 | 30,85 | 0,00% | 30,85 | 30,85 | 30,85 | 31,22 | 32,79 | 1 | 21.595 |
| 31/7/2024 | 32,02 | 30,85 | -2,06% | 30,85 | 32,03 | 31,02 | 30,85 | 32,79 | 4 | 291.639 |
| 29/7/2024 | 30,91 | 31,50 | +4,24% | 30,54 | 31,50 | 30,98 | 30,23 | 32,01 | 3 | 9.295 |
| 25/7/2024 | 30,24 | 30,22 | -2,52% | 30,22 | 30,24 | 30,23 | 30,22 | 30,99 | 3 | 21.163 |
| 24/7/2024 | 31,00 | 31,00 | -0,51% | 31,00 | 31,00 | 31,00 | 30,61 | 32,02 | 1 | 40.300 |
| 23/7/2024 | 31,16 | 31,16 | -2,63% | 31,16 | 31,16 | 31,16 | 30,23 | 31,00 | 1 | 3.116 |
| 22/7/2024 | 30,70 | 32,00 | +2,89% | 30,65 | 32,00 | 31,09 | 30,65 | 31,58 | 6 | 258.065 |
| 18/7/2024 | 30,40 | 31,10 | -1,27% | 30,23 | 31,10 | 30,31 | 30,70 | 32,03 | 7 | 227.357 |
| 17/7/2024 | 31,50 | 31,50 | +3,62% | 31,50 | 31,50 | 31,50 | 30,83 | 31,49 | 1 | 12.600 |
| 16/7/2024 | 31,35 | 30,40 | -2,60% | 30,40 | 31,35 | 30,70 | 30,40 | 30,97 | 6 | 98.250 |
| 15/7/2024 | 31,76 | 31,21 | -1,76% | 31,05 | 31,76 | 31,33 | 30,98 | 31,21 | 15 | 313.371 |
| 12/7/2024 | 31,77 | 31,77 | +1,57% | 31,77 | 31,77 | 31,77 | 30,60 | 31,77 | 1 | 9.531 |
| 11/7/2024 | 31,09 | 31,28 | -0,19% | 31,09 | 31,30 | 31,20 | 30,62 | 31,28 | 3 | 28.082 |
| 9/7/2024 | 31,12 | 31,34 | +0,93% | 31,12 | 31,50 | 31,29 | 31,31 | 32,02 | 7 | 485.010 |
| 8/7/2024 | 31,05 | 31,05 | -0,96% | 31,05 | 31,06 | 31,05 | 30,22 | 31,29 | 5 | 43.474 |
| 5/7/2024 | 30,60 | 31,35 | +1,13% | 30,60 | 31,99 | 31,57 | 31,00 | 32,02 | 6 | 217.861 |
| 4/7/2024 | 31,50 | 31,00 | -2,12% | 31,00 | 31,67 | 31,38 | 30,85 | 32,79 | 9 | 197.705 |
| 3/7/2024 | 31,67 | 31,67 | -1,86% | 31,67 | 31,67 | 31,67 | 31,67 | 32,69 | 2 | 215.356 |
| 2/7/2024 | 32,80 | 32,27 | +0,69% | 32,27 | 32,80 | 32,77 | 30,87 | 31,88 | 2 | 68.827 |
| 1/7/2024 | 31,48 | 32,05 | +1,81% | 31,48 | 32,05 | 31,60 | 32,03 | 32,80 | 5 | 221.220 |
| 28/6/2024 | 30,82 | 31,48 | +3,45% | 30,82 | 31,48 | 30,87 | 31,40 | 31,45 | 2 | 40.132 |
| 27/6/2024 | 30,29 | 30,43 | +0,46% | 30,29 | 30,43 | 30,34 | 29,50 | 30,82 | 2 | 30.346 |
| 26/6/2024 | 30,29 | 30,29 | +8,06% | 30,29 | 30,29 | 30,29 | 28,10 | 30,29 | 1 | 6.058 |
| 25/6/2024 | 28,03 | 28,03 | -7,46% | 28,03 | 28,03 | 28,03 | 28,03 | 30,22 | 1 | 112.120 |
| 24/6/2024 | 30,29 | 30,29 | -1,05% | 30,29 | 30,29 | 30,29 | 28,03 | 30,29 | 2 | 27.261 |
| 21/6/2024 | 30,61 | 30,61 | +0,16% | 30,61 | 30,61 | 30,61 | 28,03 | 30,29 | 1 | 6.122 |
| 20/6/2024 | 30,56 | 30,56 | +4,02% | 30,56 | 30,56 | 30,56 | 28,03 | 30,60 | 1 | 12.224 |
| 19/6/2024 | 30,60 | 29,38 | -1,04% | 28,03 | 30,81 | 28,60 | 28,19 | 30,81 | 6 | 74.364 |
| 18/6/2024 | 30,22 | 29,69 | -1,79% | 29,69 | 30,22 | 30,05 | 28,03 | 30,79 | 4 | 234.456 |
| 17/6/2024 | 30,23 | 30,23 | 0,00% | 30,23 | 30,23 | 30,22 | 30,23 | 32,00 | 2 | 63.482 |
| 14/6/2024 | 30,24 | 30,23 | -3,97% | 30,23 | 30,24 | 30,23 | 30,22 | 30,97 | 2 | 45.349 |
| 12/6/2024 | 31,50 | 31,48 | -0,10% | 31,48 | 31,50 | 31,48 | 30,23 | 32,00 | 2 | 28.334 |
| 10/6/2024 | 31,30 | 31,51 | +0,10% | 31,30 | 32,01 | 31,44 | 31,51 | 32,00 | 6 | 248.441 |
| 5/6/2024 | 30,77 | 31,48 | +5,99% | 29,74 | 31,48 | 30,25 | 30,01 | 31,48 | 5 | 308.601 |
| 4/6/2024 | 29,70 | 29,70 | -5,68% | 29,70 | 29,70 | 29,70 | 29,70 | 31,48 | 1 | 44.550 |
| 3/6/2024 | 30,76 | 31,49 | +6,06% | 30,76 | 31,49 | 30,94 | 31,48 | 31,49 | 3 | 12.377 |
| 31/5/2024 | 29,69 | 29,69 | -6,75% | 29,69 | 29,69 | 29,69 | 29,69 | 31,95 | 4 | 207.830 |
| 29/5/2024 | 30,23 | 31,84 | -0,50% | 30,22 | 31,84 | 30,49 | 30,22 | 31,95 | 3 | 18.295 |
| 28/5/2024 | 32,01 | 32,00 | +0,69% | 32,00 | 32,01 | 32,00 | 30,23 | 31,50 | 2 | 6.401 |
| 23/5/2024 | 30,84 | 31,78 | +0,51% | 30,84 | 31,78 | 30,89 | 30,23 | 31,90 | 5 | 52.522 |
| 22/5/2024 | 32,00 | 31,62 | -3,60% | 30,98 | 32,00 | 31,55 | 30,98 | 32,79 | 8 | 482.822 |
| 21/5/2024 | 32,80 | 32,80 | 0,00% | 32,80 | 32,80 | 32,80 | 30,84 | 32,80 | 3 | 19.680 |
| 20/5/2024 | 32,00 | 32,80 | +4,19% | 32,00 | 32,80 | 32,10 | 32,01 | 32,80 | 3 | 54.571 |
| 16/5/2024 | 31,48 | 31,48 | +4,93% | 31,48 | 31,48 | 31,48 | 30,22 | 32,00 | 7 | 59.812 |
| 15/5/2024 | 30,00 | 30,00 | -4,70% | 29,99 | 30,36 | 30,05 | 30,36 | 31,48 | 9 | 294.574 |
| 14/5/2024 | 31,48 | 31,48 | 0,00% | 31,48 | 31,48 | 31,48 | 30,00 | 31,48 | 2 | 81.848 |
| 13/5/2024 | 31,48 | 31,48 | +4,03% | 31,48 | 31,48 | 31,48 | 31,10 | 31,48 | 1 | 44.072 |
| 10/5/2024 | 31,53 | 30,26 | -6,89% | 30,26 | 31,53 | 31,10 | 30,43 | 31,40 | 7 | 603.392 |
| 9/5/2024 | 31,52 | 32,50 | +1,47% | 31,52 | 32,50 | 32,48 | 31,56 | 32,98 | 3 | 328.102 |
| 7/5/2024 | 33,00 | 32,03 | -0,22% | 32,03 | 33,00 | 32,07 | 31,55 | 32,98 | 3 | 76.979 |
| 6/5/2024 | 33,27 | 32,10 | -6,96% | 32,10 | 34,49 | 32,64 | 32,03 | 34,16 | 13 | 414.605 |
| 3/5/2024 | 34,50 | 34,50 | +1,47% | 34,50 | 34,50 | 34,50 | 33,26 | 34,49 | 1 | 69.000 |
| 2/5/2024 | 33,87 | 34,00 | +7,87% | 33,87 | 34,17 | 34,08 | 33,26 | 35,59 | 3 | 293.095 |
| 30/4/2024 | 32,97 | 31,52 | -3,67% | 31,51 | 32,97 | 32,04 | 31,81 | 33,60 | 5 | 115.347 |
| 29/4/2024 | 33,00 | 32,72 | -0,30% | 32,72 | 33,52 | 33,21 | 32,71 | 33,70 | 11 | 445.017 |
| 26/4/2024 | 31,49 | 32,82 | +9,40% | 31,49 | 32,82 | 32,16 | 32,45 | 33,82 | 6 | 636.840 |
| 25/4/2024 | 30,80 | 30,00 | -3,23% | 30,00 | 30,80 | 30,29 | 29,02 | 31,50 | 5 | 290.825 |
| 24/4/2024 | 30,71 | 31,00 | -1,59% | 30,70 | 31,00 | 30,72 | 30,73 | 31,95 | 6 | 307.281 |
| 23/4/2024 | 30,00 | 31,50 | +7,88% | 29,65 | 31,50 | 30,81 | 31,51 | 32,49 | 13 | 640.917 |
| 19/4/2024 | 29,20 | 29,20 | +4,62% | 29,20 | 29,20 | 29,20 | 27,88 | 29,66 | 4 | 265.720 |
| 18/4/2024 | 29,02 | 27,91 | -0,50% | 27,89 | 29,02 | 28,54 | 27,91 | 29,00 | 12 | 442.449 |
| 17/4/2024 | 27,00 | 28,05 | +4,74% | 27,00 | 28,05 | 27,78 | 28,05 | 28,90 | 8 | 241.772 |
| 16/4/2024 | 25,69 | 26,78 | +0,11% | 25,69 | 26,78 | 25,85 | 26,79 | 27,85 | 4 | 165.496 |
| 15/4/2024 | 26,49 | 26,75 | +0,64% | 26,49 | 26,75 | 26,63 | 25,03 | 26,75 | 8 | 359.601 |
| 12/4/2024 | 25,60 | 26,58 | +3,50% | 25,60 | 26,58 | 25,82 | 25,02 | 26,58 | 24 | 346.078 |
| 11/4/2024 | 25,07 | 25,68 | +0,78% | 25,07 | 25,68 | 25,54 | 24,81 | 25,60 | 8 | 107.302 |
| 9/4/2024 | 24,13 | 25,48 | +6,92% | 24,13 | 25,67 | 24,80 | 24,17 | 25,40 | 17 | 285.246 |
| 8/4/2024 | 23,66 | 23,83 | +0,72% | 23,66 | 23,83 | 23,67 | 23,83 | 23,88 | 9 | 213.096 |
| 5/4/2024 | 22,99 | 23,66 | +6,00% | 22,99 | 23,66 | 23,24 | 23,11 | 23,66 | 25 | 420.723 |
| 4/4/2024 | 23,10 | 22,32 | -3,29% | 22,31 | 23,38 | 22,64 | 22,31 | 22,99 | 85 | 192.445 |
| 3/4/2024 | 23,00 | 23,08 | -0,17% | 22,90 | 23,09 | 22,91 | 22,81 | 23,10 | 5 | 126.030 |
| 2/4/2024 | 23,15 | 23,12 | +0,48% | 23,12 | 23,15 | 23,13 | 22,89 | 23,00 | 4 | 71.714 |
| 1/4/2024 | 22,98 | 23,01 | +0,48% | 22,98 | 23,18 | 23,02 | 22,46 | 23,18 | 6 | 50.661 |
| 28/3/2024 | 22,70 | 22,90 | +2,78% | 22,70 | 22,90 | 22,77 | 22,40 | 22,90 | 4 | 129.810 |
| 26/3/2024 | 23,08 | 22,28 | -3,26% | 22,28 | 23,33 | 22,66 | 22,30 | 22,70 | 13 | 174.523 |
| 25/3/2024 | 23,26 | 23,03 | -1,12% | 22,66 | 23,26 | 22,72 | 22,70 | 23,08 | 7 | 81.825 |
| 22/3/2024 | 24,01 | 23,29 | -4,55% | 23,29 | 24,02 | 23,70 | 23,28 | 24,35 | 13 | 500.209 |
| 21/3/2024 | 24,69 | 24,40 | -0,85% | 24,40 | 24,69 | 24,66 | 24,13 | 24,40 | 3 | 29.597 |
| 20/3/2024 | 24,67 | 24,61 | -3,15% | 24,61 | 24,67 | 24,62 | 24,61 | 25,67 | 2 | 246.220 |
| 19/3/2024 | 25,41 | 25,41 | -0,97% | 25,41 | 25,41 | 25,41 | 24,61 | 26,46 | 1 | 177.870 |
| 18/3/2024 | 26,10 | 25,66 | 0,00% | 25,66 | 26,10 | 25,67 | 24,62 | 25,99 | 3 | 161.741 |
| 15/3/2024 | 25,67 | 25,66 | -4,04% | 25,66 | 25,67 | 25,66 | 25,66 | 26,10 | 2 | 38.491 |
| 12/3/2024 | 25,00 | 26,74 | +12,07% | 25,00 | 26,74 | 26,04 | 25,05 | 26,74 | 10 | 591.284 |
| 11/3/2024 | 25,37 | 23,86 | -2,33% | 23,86 | 25,37 | 24,14 | 24,20 | 25,54 | 5 | 231.774 |
| 7/3/2024 | 25,21 | 24,43 | -4,76% | 24,26 | 25,54 | 24,99 | 24,27 | 25,00 | 7 | 37.485 |
| 5/3/2024 | 24,01 | 25,65 | +6,88% | 24,01 | 25,65 | 24,26 | 24,26 | 25,64 | 3 | 19.412 |
| 4/3/2024 | 24,01 | 24,00 | -6,21% | 24,00 | 24,01 | 24,00 | 24,01 | 25,65 | 4 | 91.205 |
| 29/2/2024 | 25,00 | 25,59 | -0,27% | 24,01 | 25,60 | 24,89 | 24,62 | 25,65 | 16 | 244.018 |
| 28/2/2024 | 25,66 | 25,66 | +8,59% | 25,66 | 25,66 | 25,66 | 25,00 | 25,66 | 2 | 5.132 |
| 26/2/2024 | 24,62 | 23,63 | -8,41% | 23,63 | 25,67 | 24,36 | 23,65 | 25,67 | 5 | 377.640 |
| 23/2/2024 | 24,63 | 25,80 | 0,00% | 24,63 | 25,80 | 25,21 | 0,00 | 0,00 | 2 | 5.043 |
| 22/2/2024 | 27,85 | 25,80 | -3,44% | 25,65 | 27,85 | 26,33 | 24,80 | 26,74 | 6 | 310.709 |
| 21/2/2024 | 28,03 | 26,72 | -6,05% | 26,72 | 28,03 | 26,74 | 25,65 | 27,85 | 10 | 543.010 |
| 19/2/2024 | 28,44 | 28,44 | -1,93% | 28,44 | 28,44 | 28,44 | 26,73 | 29,01 | 1 | 8.532 |
| 16/2/2024 | 29,00 | 29,00 | +1,05% | 29,00 | 29,00 | 29,00 | 26,73 | 28,77 | 1 | 2.900 |
| 15/2/2024 | 27,69 | 28,70 | +7,13% | 27,69 | 28,70 | 28,57 | 26,73 | 28,50 | 6 | 114.284 |
| 14/2/2024 | 26,77 | 26,79 | +0,26% | 26,77 | 26,79 | 26,78 | 26,79 | 28,18 | 2 | 96.442 |
| 9/2/2024 | 25,00 | 26,72 | -7,45% | 25,00 | 26,72 | 25,05 | 0,00 | 0,00 | 7 | 152.844 |
| 8/2/2024 | 27,21 | 28,87 | +5,40% | 26,84 | 29,00 | 28,30 | 26,75 | 28,87 | 24 | 713.243 |
| 7/2/2024 | 27,84 | 27,39 | 0,00% | 26,61 | 27,84 | 27,41 | 27,39 | 27,84 | 9 | 213.835 |
| 6/2/2024 | 25,75 | 27,39 | -0,36% | 25,75 | 27,47 | 27,05 | 26,50 | 27,39 | 9 | 311.105 |
| 5/2/2024 | 27,33 | 27,49 | +0,55% | 25,92 | 27,49 | 26,38 | 26,50 | 27,39 | 8 | 345.588 |
| 2/2/2024 | 27,43 | 27,34 | -0,36% | 27,34 | 27,43 | 27,42 | 26,20 | 27,29 | 2 | 106.959 |
| 1/2/2024 | 27,44 | 27,44 | 0,00% | 26,32 | 27,44 | 27,40 | 25,64 | 27,39 | 7 | 191.846 |
| 31/1/2024 | 26,95 | 27,44 | -0,11% | 26,95 | 27,44 | 27,19 | 26,97 | 27,45 | 2 | 10.878 |
| 30/1/2024 | 26,73 | 27,47 | +5,61% | 25,64 | 27,48 | 26,64 | 26,82 | 27,47 | 10 | 231.829 |
| 29/1/2024 | 27,45 | 26,01 | -2,62% | 26,01 | 27,45 | 27,40 | 26,00 | 27,43 | 4 | 279.558 |
| 26/1/2024 | 26,72 | 26,71 | -2,73% | 26,71 | 26,72 | 26,71 | 26,53 | 26,90 | 2 | 227.110 |
| 25/1/2024 | 27,47 | 27,46 | +5,62% | 25,60 | 27,47 | 25,75 | 25,98 | 26,72 | 13 | 368.269 |
| 24/1/2024 | 26,00 | 26,00 | -0,38% | 26,00 | 26,00 | 26,00 | 26,00 | 27,46 | 1 | 52.000 |
| 23/1/2024 | 27,48 | 26,10 | -4,95% | 26,10 | 27,48 | 26,41 | 26,10 | 26,99 | 10 | 47.541 |
| 22/1/2024 | 25,76 | 27,46 | +2,81% | 25,76 | 27,47 | 27,02 | 26,56 | 27,38 | 5 | 16.213 |
| 19/1/2024 | 26,71 | 26,71 | -1,07% | 26,71 | 26,71 | 26,71 | 26,71 | 27,47 | 1 | 186.970 |
| 18/1/2024 | 27,00 | 27,00 | -1,75% | 27,00 | 27,05 | 27,01 | 26,90 | 27,00 | 3 | 10.805 |
| 17/1/2024 | 28,48 | 27,48 | +1,70% | 27,48 | 28,48 | 27,98 | 26,82 | 27,47 | 2 | 5.596 |
| 16/1/2024 | 27,02 | 27,02 | +0,90% | 27,02 | 27,02 | 27,02 | 26,99 | 28,48 | 1 | 2.702 |
| 15/1/2024 | 27,83 | 26,78 | +4,41% | 26,78 | 27,84 | 27,82 | 26,91 | 28,50 | 3 | 164.146 |
| 12/1/2024 | 27,00 | 25,65 | -4,00% | 25,65 | 27,84 | 26,50 | 25,66 | 27,84 | 33 | 270.338 |
| 11/1/2024 | 26,73 | 26,72 | -7,80% | 26,72 | 26,90 | 26,74 | 26,81 | 27,84 | 7 | 462.624 |
| 10/1/2024 | 27,95 | 28,98 | +1,72% | 27,95 | 28,98 | 28,72 | 27,00 | 28,48 | 2 | 11.489 |
| 9/1/2024 | 26,73 | 28,49 | 0,00% | 26,73 | 28,49 | 27,08 | 26,81 | 28,48 | 2 | 13.541 |
| 8/1/2024 | 28,26 | 28,49 | -1,72% | 28,05 | 28,49 | 28,28 | 27,90 | 28,39 | 7 | 192.316 |
| 5/1/2024 | 27,85 | 28,99 | -2,98% | 26,77 | 28,99 | 27,68 | 26,72 | 28,99 | 10 | 318.430 |
| 4/1/2024 | 29,99 | 29,88 | +3,03% | 29,88 | 29,99 | 29,90 | 27,84 | 28,49 | 5 | 14.951 |
| 3/1/2024 | 31,46 | 29,00 | 0,00% | 29,00 | 31,46 | 29,17 | 27,84 | 28,99 | 4 | 122.549 |
| 27/12/2023 | 30,20 | 29,00 | +3,65% | 29,00 | 31,47 | 30,28 | 29,55 | 31,44 | 9 | 554.249 |
| 22/12/2023 | 27,98 | 27,98 | -3,62% | 27,98 | 27,98 | 27,98 | 28,01 | 30,21 | 1 | 2.798 |
| 20/12/2023 | 29,00 | 29,03 | -2,39% | 29,00 | 29,03 | 29,00 | 28,00 | 29,03 | 6 | 377.105 |
| 18/12/2023 | 29,74 | 29,74 | -1,23% | 29,74 | 29,74 | 29,74 | 30,10 | 31,46 | 1 | 29.740 |
| 14/12/2023 | 30,11 | 30,11 | +3,83% | 30,11 | 30,11 | 30,11 | 29,00 | 30,12 | 1 | 3.011 |
| 13/12/2023 | 29,00 | 29,00 | -0,17% | 29,00 | 29,00 | 29,00 | 29,00 | 31,46 | 2 | 8.700 |
| 12/12/2023 | 29,05 | 29,05 | -7,66% | 29,05 | 29,05 | 29,05 | 29,00 | 29,05 | 3 | 58.100 |
| 11/12/2023 | 31,46 | 31,46 | +6,14% | 31,46 | 31,46 | 31,46 | 29,00 | 31,08 | 1 | 3.146 |
| 7/12/2023 | 29,64 | 29,64 | +2,21% | 29,64 | 29,64 | 29,64 | 29,00 | 29,64 | 1 | 5.928 |
| 6/12/2023 | 29,00 | 29,00 | -3,33% | 29,00 | 29,00 | 29,00 | 29,00 | 29,64 | 1 | 81.200 |
| 4/12/2023 | 29,01 | 30,00 | +0,37% | 29,00 | 30,00 | 29,78 | 29,00 | 30,00 | 3 | 83.404 |
| 1/12/2023 | 30,26 | 29,89 | -1,58% | 29,89 | 30,26 | 29,95 | 29,00 | 29,89 | 3 | 17.971 |
| 30/11/2023 | 30,74 | 30,37 | -3,50% | 30,37 | 30,74 | 30,40 | 29,01 | 30,37 | 3 | 36.481 |
| 29/11/2023 | 31,47 | 31,47 | +0,03% | 31,47 | 31,47 | 31,47 | 30,74 | 31,47 | 1 | 3.147 |
| 28/11/2023 | 30,19 | 31,46 | +8,67% | 30,19 | 31,46 | 30,89 | 30,00 | 31,46 | 7 | 438.664 |
| 24/11/2023 | 28,95 | 28,95 | 0,00% | 28,95 | 28,95 | 28,95 | 29,30 | 30,20 | 2 | 78.165 |
| 23/11/2023 | 28,95 | 28,95 | -4,64% | 28,95 | 28,95 | 28,95 | 29,00 | 31,46 | 1 | 43.425 |
| 22/11/2023 | 30,36 | 30,36 | +4,87% | 30,36 | 30,36 | 30,36 | 28,95 | 30,35 | 1 | 3.036 |
| 17/11/2023 | 28,96 | 28,95 | 0,00% | 28,95 | 29,00 | 28,96 | 28,95 | 31,00 | 6 | 124.534 |
| 16/11/2023 | 30,17 | 28,95 | -4,04% | 28,95 | 30,17 | 29,29 | 29,44 | 31,99 | 3 | 20.509 |
| 14/11/2023 | 30,17 | 30,17 | -3,76% | 30,17 | 30,18 | 30,17 | 30,17 | 31,49 | 4 | 310.801 |
| 13/11/2023 | 31,48 | 31,35 | -4,27% | 31,35 | 31,48 | 31,44 | 30,17 | 31,49 | 4 | 223.285 |
| 10/11/2023 | 34,15 | 32,75 | -6,43% | 32,75 | 34,99 | 33,86 | 32,38 | 34,89 | 12 | 738.248 |
| 9/11/2023 | 35,25 | 35,00 | -3,05% | 35,00 | 35,50 | 35,29 | 34,15 | 35,50 | 5 | 187.075 |
| 8/11/2023 | 37,08 | 36,10 | -0,72% | 36,10 | 37,08 | 36,59 | 36,10 | 37,02 | 2 | 7.318 |
| 7/11/2023 | 36,69 | 36,36 | -2,31% | 36,36 | 36,69 | 36,65 | 35,80 | 38,40 | 3 | 47.654 |
| 6/11/2023 | 37,19 | 37,22 | -3,58% | 37,19 | 37,22 | 37,21 | 35,73 | 38,48 | 2 | 44.658 |
| 3/11/2023 | 38,59 | 38,60 | +4,72% | 38,59 | 38,60 | 38,59 | 35,61 | 38,60 | 2 | 15.439 |
| 31/10/2023 | 36,86 | 36,86 | -3,51% | 36,86 | 36,86 | 36,86 | 35,65 | 36,86 | 2 | 184.300 |
| 30/10/2023 | 38,20 | 38,20 | +0,03% | 38,20 | 38,20 | 38,20 | 37,03 | 38,14 | 1 | 3.820 |
| 27/10/2023 | 36,99 | 38,19 | +3,81% | 36,99 | 38,24 | 37,69 | 37,00 | 38,23 | 4 | 26.383 |
| 25/10/2023 | 37,50 | 36,79 | -0,86% | 36,78 | 37,50 | 36,80 | 35,61 | 38,30 | 4 | 371.706 |
| 24/10/2023 | 38,62 | 37,11 | -3,93% | 37,11 | 38,62 | 37,39 | 37,11 | 38,56 | 5 | 497.386 |
| 23/10/2023 | 38,68 | 38,63 | -0,95% | 38,63 | 38,68 | 38,66 | 37,14 | 38,68 | 3 | 96.650 |
| 20/10/2023 | 39,00 | 39,00 | -0,31% | 39,00 | 39,00 | 39,00 | 38,63 | 39,00 | 1 | 58.500 |
| 19/10/2023 | 38,66 | 39,12 | +1,22% | 38,66 | 39,12 | 38,91 | 38,68 | 39,12 | 4 | 322.978 |
| 18/10/2023 | 39,12 | 38,65 | +0,05% | 38,65 | 39,12 | 38,73 | 38,63 | 39,11 | 3 | 104.590 |
| 16/10/2023 | 38,63 | 38,63 | -0,95% | 38,63 | 38,63 | 38,63 | 38,63 | 39,25 | 2 | 7.726 |
| 13/10/2023 | 39,00 | 39,00 | -1,47% | 39,00 | 39,00 | 39,00 | 38,64 | 39,25 | 1 | 113.100 |
| 9/10/2023 | 39,50 | 39,58 | +16,93% | 39,50 | 39,58 | 39,50 | 34,02 | 39,58 | 3 | 126.416 |
| 6/10/2023 | 33,85 | 33,85 | +1,07% | 33,85 | 33,85 | 33,85 | 33,85 | 39,21 | 3 | 199.715 |
| 5/10/2023 | 38,63 | 33,49 | -14,76% | 33,49 | 38,63 | 36,28 | 29,56 | 39,15 | 4 | 126.981 |
| 4/10/2023 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 39,29 | 39,29 | 43,67 | 1 | 141.444 |
| 3/10/2023 | 39,29 | 39,29 | -0,91% | 39,29 | 39,29 | 39,29 | 39,29 | 43,67 | 2 | 7.858 |
| 2/10/2023 | 39,65 | 39,65 | +8,30% | 39,65 | 39,65 | 39,65 | 36,54 | 39,65 | 2 | 7.930 |
| 29/9/2023 | 39,33 | 36,61 | -0,14% | 36,57 | 39,66 | 38,80 | 37,05 | 39,20 | 5 | 58.201 |
| 28/9/2023 | 36,55 | 36,66 | -0,41% | 36,55 | 39,20 | 38,96 | 36,66 | 39,20 | 4 | 85.717 |
| 27/9/2023 | 38,19 | 36,81 | +0,68% | 36,81 | 39,10 | 38,91 | 36,80 | 38,00 | 8 | 393.001 |
| 26/9/2023 | 36,57 | 36,56 | -6,50% | 36,56 | 37,00 | 36,57 | 36,57 | 38,19 | 4 | 120.696 |
| 25/9/2023 | 39,10 | 39,10 | -1,41% | 36,56 | 39,10 | 37,91 | 36,64 | 39,10 | 6 | 401.950 |
| 22/9/2023 | 39,34 | 39,66 | +1,69% | 39,34 | 39,66 | 39,50 | 37,00 | 39,00 | 2 | 31.600 |
| 21/9/2023 | 38,30 | 39,00 | 0,00% | 38,30 | 39,00 | 38,41 | 36,55 | 39,00 | 2 | 384.190 |
| 19/9/2023 | 39,66 | 39,00 | -1,66% | 39,00 | 39,66 | 39,33 | 36,55 | 39,51 | 2 | 7.866 |
| 18/9/2023 | 36,55 | 39,66 | +4,15% | 36,55 | 39,66 | 39,19 | 36,60 | 39,66 | 3 | 27.436 |
| 15/9/2023 | 35,08 | 38,08 | +2,97% | 35,08 | 38,08 | 37,94 | 38,00 | 39,18 | 3 | 166.952 |
| 14/9/2023 | 39,00 | 36,98 | -2,68% | 36,54 | 39,00 | 36,67 | 35,08 | 36,97 | 4 | 267.700 |
| 13/9/2023 | 39,00 | 38,00 | -8,06% | 38,00 | 39,94 | 39,06 | 36,54 | 38,00 | 6 | 523.442 |
| 12/9/2023 | 37,90 | 41,33 | +8,51% | 37,45 | 41,33 | 38,38 | 38,08 | 41,33 | 11 | 452.962 |
| 8/9/2023 | 35,73 | 38,09 | +1,60% | 35,01 | 38,09 | 35,58 | 35,43 | 36,19 | 4 | 249.113 |
| 6/9/2023 | 37,49 | 37,49 | -35,94% | 37,49 | 37,49 | 37,49 | 29,56 | 37,30 | 1 | 3.749 |
| 4/9/2023 | 35,02 | 58,52 | +55,23% | 34,00 | 58,52 | 37,45 | 32,19 | 58,50 | 10 | 258.469 |
| 1/9/2023 | 37,70 | 37,70 | +1,73% | 37,70 | 37,70 | 37,70 | 37,04 | 38,00 | 1 | 263.900 |
| 31/8/2023 | 38,00 | 37,06 | -1,17% | 37,06 | 39,00 | 37,90 | 37,05 | 38,32 | 3 | 113.724 |
| 30/8/2023 | 36,80 | 37,50 | +4,25% | 36,80 | 37,50 | 37,29 | 36,72 | 37,98 | 3 | 167.820 |
| 29/8/2023 | 35,96 | 35,97 | +2,33% | 35,96 | 36,25 | 35,97 | 35,85 | 37,40 | 4 | 233.832 |
| 28/8/2023 | 35,90 | 35,15 | -2,09% | 35,15 | 36,15 | 35,64 | 35,62 | 36,25 | 12 | 541.829 |
| 25/8/2023 | 36,94 | 35,90 | +2,19% | 35,20 | 36,94 | 35,94 | 35,14 | 35,90 | 16 | 758.378 |
| 24/8/2023 | 37,00 | 35,13 | -0,62% | 34,26 | 37,00 | 35,70 | 35,46 | 35,90 | 6 | 224.926 |
| 23/8/2023 | 35,10 | 35,35 | -1,81% | 34,81 | 35,50 | 35,29 | 35,35 | 36,21 | 9 | 702.460 |
| 22/8/2023 | 34,40 | 36,00 | +5,17% | 34,40 | 36,00 | 35,44 | 35,00 | 35,77 | 8 | 180.763 |
| 21/8/2023 | 33,99 | 34,23 | +13,08% | 33,99 | 36,49 | 34,48 | 34,23 | 34,40 | 8 | 120.687 |
| 18/8/2023 | 34,00 | 30,27 | -8,58% | 30,14 | 34,00 | 32,98 | 30,26 | 33,19 | 4 | 59.368 |
| 17/8/2023 | 30,12 | 33,11 | +9,93% | 30,12 | 34,41 | 34,28 | 33,11 | 34,01 | 4 | 161.126 |
| 16/8/2023 | 33,00 | 30,12 | -10,28% | 30,12 | 33,00 | 31,87 | 30,12 | 33,21 | 3 | 9.562 |
| 15/8/2023 | 30,00 | 33,57 | +13,57% | 30,00 | 33,57 | 31,90 | 32,50 | 33,17 | 7 | 283.990 |
| 14/8/2023 | 32,59 | 29,56 | -9,02% | 29,56 | 32,59 | 30,02 | 29,56 | 32,55 | 6 | 105.103 |
| 11/8/2023 | 30,01 | 32,49 | +1,53% | 29,33 | 32,49 | 31,13 | 32,37 | 32,49 | 16 | 466.988 |
| 10/8/2023 | 30,41 | 32,00 | +3,63% | 30,00 | 33,99 | 30,89 | 29,90 | 32,30 | 13 | 95.788 |
| 9/8/2023 | 28,08 | 30,88 | +4,18% | 27,86 | 30,88 | 28,12 | 27,86 | 30,00 | 9 | 337.528 |
| 8/8/2023 | 29,00 | 29,64 | +0,99% | 27,52 | 30,00 | 29,47 | 27,52 | 29,28 | 16 | 639.562 |
| 7/8/2023 | 29,00 | 29,35 | +6,73% | 28,50 | 30,49 | 29,23 | 29,00 | 29,35 | 11 | 350.870 |
| 4/8/2023 | 28,18 | 27,50 | -1,75% | 25,80 | 29,35 | 28,20 | 27,84 | 29,00 | 20 | 750.143 |
| 3/8/2023 | 25,98 | 27,99 | +9,21% | 25,03 | 28,18 | 26,78 | 27,43 | 27,60 | 40 | 701.802 |
| 2/8/2023 | 24,80 | 25,63 | +5,52% | 21,97 | 25,63 | 24,73 | 25,63 | 25,98 | 34 | 469.958 |
| 1/8/2023 | 23,40 | 24,29 | +4,25% | 23,17 | 24,81 | 24,05 | 23,18 | 24,40 | 28 | 242.966 |
| 31/7/2023 | 21,69 | 23,30 | +9,39% | 21,69 | 23,35 | 22,55 | 22,68 | 23,20 | 53 | 728.601 |
| 28/7/2023 | 21,00 | 21,30 | +2,90% | 20,71 | 22,19 | 21,23 | 21,30 | 21,69 | 73 | 666.714 |
| 27/7/2023 | 20,90 | 20,70 | -0,53% | 20,50 | 21,28 | 20,92 | 20,52 | 20,89 | 18 | 125.576 |
| 26/7/2023 | 20,99 | 20,81 | -0,62% | 20,51 | 20,99 | 20,82 | 20,70 | 20,81 | 6 | 114.547 |
| 25/7/2023 | 20,70 | 20,94 | +0,58% | 20,70 | 21,02 | 20,94 | 20,41 | 20,99 | 28 | 345.616 |
| 24/7/2023 | 20,59 | 20,82 | +1,71% | 20,39 | 20,98 | 20,84 | 20,30 | 20,71 | 42 | 402.215 |
| 21/7/2023 | 20,58 | 20,47 | +2,35% | 20,18 | 20,58 | 20,27 | 20,42 | 20,58 | 7 | 66.900 |
| 20/7/2023 | 19,99 | 20,00 | -0,99% | 19,99 | 20,19 | 19,99 | 19,99 | 20,45 | 4 | 49.996 |
| 19/7/2023 | 20,54 | 20,20 | +0,25% | 20,08 | 20,60 | 20,40 | 19,99 | 20,69 | 7 | 140.808 |
| 18/7/2023 | 20,28 | 20,15 | -0,44% | 20,01 | 20,28 | 20,16 | 20,05 | 20,15 | 8 | 32.261 |
| 17/7/2023 | 20,24 | 20,24 | -0,78% | 20,02 | 20,24 | 20,23 | 20,16 | 20,30 | 6 | 220.542 |
| 14/7/2023 | 20,44 | 20,40 | +0,05% | 20,18 | 20,44 | 20,38 | 20,20 | 20,40 | 5 | 55.042 |
| 13/7/2023 | 20,06 | 20,39 | +0,20% | 20,06 | 20,39 | 20,14 | 20,11 | 20,39 | 20 | 157.114 |
| 12/7/2023 | 20,13 | 20,35 | +1,24% | 19,97 | 20,39 | 20,28 | 20,00 | 20,35 | 15 | 50.709 |
| 11/7/2023 | 20,14 | 20,10 | +0,30% | 19,96 | 20,14 | 20,10 | 20,06 | 20,13 | 3 | 12.062 |
| 10/7/2023 | 20,09 | 20,04 | -0,25% | 19,96 | 20,10 | 20,06 | 19,98 | 20,09 | 7 | 156.519 |
| 7/7/2023 | 20,20 | 20,09 | +1,31% | 20,00 | 20,25 | 20,05 | 19,93 | 20,09 | 14 | 218.582 |
| 6/7/2023 | 20,28 | 19,83 | -1,59% | 19,81 | 20,33 | 19,91 | 20,07 | 20,15 | 23 | 416.316 |
| 5/7/2023 | 20,50 | 20,15 | -1,71% | 19,51 | 21,25 | 20,08 | 20,00 | 20,27 | 72 | 355.531 |
| 4/7/2023 | 21,18 | 20,50 | -1,91% | 20,50 | 21,18 | 20,74 | 20,46 | 20,89 | 39 | 271.728 |
| 3/7/2023 | 21,15 | 20,90 | -0,90% | 20,80 | 21,39 | 21,17 | 20,85 | 21,15 | 28 | 370.540 |
| 30/6/2023 | 21,47 | 21,09 | -2,04% | 20,84 | 21,79 | 21,51 | 20,80 | 21,07 | 77 | 1.314.549 |
| 29/6/2023 | 21,60 | 21,53 | +0,84% | 21,50 | 21,88 | 21,69 | 21,01 | 21,50 | 17 | 305.837 |
| 28/6/2023 | 21,30 | 21,35 | +0,47% | 21,30 | 21,55 | 21,37 | 21,01 | 21,50 | 8 | 68.393 |
| 27/6/2023 | 21,25 | 21,25 | -1,62% | 21,25 | 21,25 | 21,25 | 21,01 | 21,20 | 2 | 10.625 |
| 26/6/2023 | 21,50 | 21,60 | +0,93% | 21,00 | 21,60 | 21,33 | 21,24 | 21,60 | 9 | 292.260 |
| 23/6/2023 | 20,98 | 21,40 | +3,63% | 20,98 | 21,40 | 21,15 | 21,01 | 21,40 | 9 | 25.384 |
| 22/6/2023 | 20,85 | 20,65 | -2,13% | 20,65 | 20,85 | 20,69 | 20,65 | 21,18 | 5 | 103.466 |
| 21/6/2023 | 20,75 | 21,10 | +4,30% | 20,65 | 21,10 | 20,85 | 21,00 | 21,18 | 8 | 43.801 |
| 20/6/2023 | 20,85 | 20,23 | -4,62% | 20,23 | 21,21 | 20,83 | 20,81 | 21,10 | 35 | 541.737 |
| 19/6/2023 | 21,50 | 21,21 | -1,35% | 21,15 | 21,50 | 21,29 | 21,10 | 21,21 | 16 | 153.335 |
| 16/6/2023 | 22,80 | 21,50 | -4,44% | 21,50 | 23,20 | 22,29 | 21,40 | 21,41 | 25 | 100.326 |
| 15/6/2023 | 22,60 | 22,50 | -3,68% | 22,50 | 22,61 | 22,55 | 22,20 | 22,80 | 15 | 54.142 |
| 14/6/2023 | 23,45 | 23,36 | -0,47% | 22,16 | 23,45 | 22,43 | 22,16 | 22,60 | 27 | 260.249 |
| 13/6/2023 | 23,28 | 23,47 | -2,21% | 22,40 | 23,47 | 22,85 | 22,70 | 23,45 | 15 | 210.271 |
| 9/6/2023 | 23,46 | 24,00 | +2,17% | 23,40 | 24,00 | 23,48 | 22,26 | 24,20 | 9 | 162.063 |
| 7/6/2023 | 23,49 | 23,49 | 0,00% | 23,40 | 23,49 | 23,48 | 22,82 | 23,49 | 3 | 84.555 |
| 5/6/2023 | 23,49 | 23,49 | -0,68% | 23,49 | 23,49 | 23,49 | 22,75 | 23,49 | 4 | 9.396 |
| 2/6/2023 | 23,63 | 23,65 | +1,07% | 23,63 | 23,65 | 23,64 | 22,56 | 23,40 | 2 | 23.648 |
| 1/6/2023 | 23,40 | 23,40 | +0,91% | 23,40 | 23,40 | 23,40 | 22,41 | 23,50 | 1 | 2.340 |
| 31/5/2023 | 23,19 | 23,19 | +5,41% | 23,19 | 23,19 | 23,00 | 22,01 | 23,00 | 2 | 115.038 |
| 30/5/2023 | 22,00 | 22,00 | -6,98% | 22,00 | 22,00 | 22,00 | 22,00 | 23,40 | 1 | 11.000 |
| 29/5/2023 | 22,01 | 23,65 | +0,30% | 21,51 | 23,67 | 22,17 | 21,81 | 22,99 | 6 | 128.588 |
| 26/5/2023 | 23,58 | 23,58 | +7,18% | 23,20 | 23,58 | 23,55 | 22,11 | 23,58 | 13 | 138.989 |
| 25/5/2023 | 22,96 | 22,00 | -4,18% | 22,00 | 23,50 | 23,19 | 22,00 | 23,60 | 13 | 183.215 |
| 24/5/2023 | 22,96 | 22,96 | +1,10% | 22,96 | 22,96 | 22,96 | 20,31 | 22,96 | 1 | 2.296 |
| 22/5/2023 | 22,48 | 22,71 | +12,15% | 22,48 | 22,99 | 22,71 | 20,20 | 23,10 | 6 | 70.420 |
| 19/5/2023 | 21,99 | 20,25 | +0,75% | 20,25 | 22,70 | 22,25 | 20,25 | 22,48 | 11 | 53.411 |
| 17/5/2023 | 20,00 | 20,10 | -0,99% | 19,21 | 20,10 | 19,74 | 21,00 | 21,99 | 8 | 21.720 |
| 15/5/2023 | 20,30 | 20,30 | 0,00% | 20,30 | 20,30 | 20,30 | 20,41 | 22,40 | 1 | 12.180 |
| 12/5/2023 | 20,67 | 20,30 | +1,50% | 19,64 | 21,90 | 21,24 | 20,21 | 22,00 | 30 | 186.988 |
| 11/5/2023 | 20,00 | 20,00 | +0,76% | 20,00 | 20,00 | 20,00 | 19,71 | 20,70 | 4 | 110.000 |
| 10/5/2023 | 20,50 | 19,85 | -5,61% | 19,80 | 20,50 | 19,81 | 19,84 | 20,70 | 5 | 184.275 |
| 9/5/2023 | 20,20 | 21,03 | +10,63% | 20,20 | 21,39 | 20,78 | 19,80 | 21,02 | 22 | 126.798 |
| 8/5/2023 | 20,09 | 19,01 | +0,05% | 19,01 | 20,10 | 19,91 | 19,31 | 20,19 | 4 | 11.947 |
| 5/5/2023 | 19,00 | 19,00 | -0,58% | 19,00 | 19,48 | 19,19 | 19,00 | 19,35 | 13 | 26.873 |
| 4/5/2023 | 19,12 | 19,11 | -4,26% | 19,11 | 19,12 | 19,10 | 19,10 | 19,72 | 4 | 150.967 |
| 3/5/2023 | 19,80 | 19,96 | +0,60% | 19,80 | 19,96 | 19,92 | 19,19 | 19,96 | 10 | 21.921 |
| 2/5/2023 | 19,13 | 19,84 | 0,00% | 19,13 | 19,84 | 19,33 | 19,19 | 20,00 | 5 | 27.066 |
| 28/4/2023 | 19,50 | 19,84 | +0,20% | 19,50 | 19,84 | 19,82 | 19,26 | 19,85 | 6 | 47.584 |
| 26/4/2023 | 19,80 | 19,80 | +0,41% | 19,80 | 19,80 | 19,80 | 18,81 | 19,86 | 1 | 1.980 |
| 25/4/2023 | 19,86 | 19,72 | +4,78% | 18,45 | 19,91 | 19,03 | 18,47 | 19,59 | 24 | 228.379 |
| 24/4/2023 | 19,54 | 18,82 | -3,29% | 18,82 | 19,81 | 19,48 | 18,90 | 19,86 | 16 | 42.862 |
| 20/4/2023 | 20,40 | 19,46 | +0,26% | 19,20 | 20,40 | 19,54 | 19,00 | 19,54 | 5 | 9.774 |
| 19/4/2023 | 20,85 | 19,41 | -11,73% | 19,41 | 20,85 | 20,15 | 19,38 | 20,40 | 16 | 58.449 |
| 18/4/2023 | 21,80 | 21,99 | -2,96% | 21,00 | 21,99 | 21,82 | 20,82 | 21,98 | 7 | 154.990 |
| 17/4/2023 | 21,97 | 22,66 | +3,19% | 21,60 | 22,66 | 22,14 | 21,30 | 22,59 | 9 | 62.004 |
| 14/4/2023 | 21,96 | 21,96 | -3,09% | 21,96 | 21,96 | 21,96 | 21,63 | 23,00 | 1 | 2.196 |
| 12/4/2023 | 22,66 | 22,66 | -5,19% | 22,66 | 22,66 | 22,66 | 22,93 | 23,70 | 1 | 2.266 |
| 11/4/2023 | 23,30 | 23,90 | -2,61% | 23,30 | 23,90 | 23,67 | 22,54 | 23,99 | 8 | 30.776 |
| 10/4/2023 | 22,50 | 24,54 | +6,23% | 22,50 | 24,54 | 23,35 | 22,50 | 23,80 | 18 | 63.069 |
| 6/4/2023 | 23,10 | 23,10 | -1,70% | 23,10 | 23,10 | 23,10 | 22,25 | 23,20 | 1 | 2.310 |
| 5/4/2023 | 23,10 | 23,50 | -0,84% | 23,10 | 24,04 | 23,63 | 22,06 | 23,60 | 10 | 23.638 |
| 3/4/2023 | 23,70 | 23,70 | -1,25% | 23,70 | 23,70 | 23,70 | 22,01 | 23,80 | 1 | 2.370 |
| 29/3/2023 | 23,00 | 24,00 | +3,76% | 23,00 | 24,00 | 23,74 | 22,01 | 23,50 | 11 | 49.854 |
| 28/3/2023 | 22,80 | 23,13 | +5,38% | 22,80 | 23,13 | 22,98 | 21,81 | 22,90 | 6 | 13.791 |
| 27/3/2023 | 22,70 | 21,95 | -3,60% | 21,95 | 22,70 | 22,62 | 21,61 | 22,80 | 5 | 463.850 |
| 24/3/2023 | 22,00 | 22,77 | +3,03% | 22,00 | 23,10 | 22,59 | 21,75 | 23,00 | 21 | 63.272 |
| 23/3/2023 | 22,10 | 22,10 | 0,00% | 22,10 | 22,10 | 22,10 | 20,92 | 22,00 | 1 | 2.210 |
| 22/3/2023 | 22,10 | 22,10 | +2,79% | 22,10 | 22,10 | 22,10 | 20,88 | 22,10 | 2 | 4.420 |
| 21/3/2023 | 21,38 | 21,50 | +0,42% | 20,74 | 22,49 | 21,71 | 21,24 | 22,48 | 17 | 108.555 |
| 20/3/2023 | 21,38 | 21,41 | -6,63% | 21,38 | 21,41 | 21,39 | 21,37 | 22,44 | 3 | 27.809 |
| 14/3/2023 | 22,93 | 22,93 | +0,13% | 22,93 | 22,93 | 22,93 | 21,80 | 23,00 | 1 | 2.293 |
| 13/3/2023 | 22,73 | 22,90 | +1,19% | 21,62 | 22,90 | 21,82 | 21,72 | 22,93 | 5 | 52.378 |
| 10/3/2023 | 22,90 | 22,63 | -1,82% | 22,23 | 22,90 | 22,41 | 21,99 | 22,73 | 11 | 26.903 |
| 9/3/2023 | 23,03 | 23,05 | 0,00% | 23,03 | 23,05 | 23,04 | 21,91 | 23,15 | 2 | 4.608 |
| 8/3/2023 | 22,80 | 23,05 | +8,27% | 22,80 | 23,05 | 22,91 | 21,71 | 23,05 | 4 | 9.165 |
| 7/3/2023 | 21,53 | 21,29 | -2,07% | 21,29 | 21,53 | 21,34 | 21,81 | 22,80 | 4 | 115.280 |
| 6/3/2023 | 23,30 | 21,74 | -1,98% | 21,74 | 23,30 | 22,41 | 21,82 | 22,80 | 15 | 56.036 |
| 3/3/2023 | 21,27 | 22,18 | +0,82% | 21,27 | 22,45 | 21,90 | 21,31 | 22,80 | 4 | 19.716 |
| 2/3/2023 | 22,00 | 22,00 | -1,74% | 22,00 | 22,00 | 22,00 | 22,01 | 22,98 | 1 | 2.200 |
| 1/3/2023 | 20,51 | 22,39 | -0,49% | 20,51 | 22,39 | 21,57 | 22,01 | 23,99 | 6 | 51.780 |
| 28/2/2023 | 22,55 | 22,50 | -7,18% | 20,02 | 22,55 | 20,88 | 22,24 | 23,99 | 11 | 428.153 |
| 27/2/2023 | 24,24 | 24,24 | +12,17% | 24,24 | 24,24 | 24,24 | 22,11 | 24,00 | 1 | 4.848 |
| 24/2/2023 | 23,78 | 21,61 | +0,51% | 21,61 | 23,78 | 23,16 | 21,80 | 23,89 | 2 | 16.212 |
| 23/2/2023 | 23,99 | 21,50 | -7,33% | 21,50 | 23,99 | 22,74 | 21,61 | 23,73 | 2 | 45.490 |
| 22/2/2023 | 22,98 | 23,20 | +8,36% | 22,98 | 23,20 | 23,00 | 21,51 | 22,90 | 2 | 50.600 |
| 16/2/2023 | 21,50 | 21,41 | +1,90% | 21,29 | 21,50 | 21,29 | 21,41 | 23,20 | 9 | 281.159 |
| 15/2/2023 | 21,01 | 21,01 | -8,65% | 21,01 | 23,19 | 21,24 | 21,61 | 23,19 | 7 | 50.977 |
| 14/2/2023 | 23,00 | 23,00 | -0,82% | 23,00 | 23,00 | 23,00 | 22,00 | 23,30 | 1 | 6.900 |
| 13/2/2023 | 22,60 | 23,19 | +8,31% | 22,21 | 23,20 | 22,65 | 22,01 | 23,20 | 6 | 104.218 |
| 10/2/2023 | 21,00 | 21,41 | +7,05% | 21,00 | 23,95 | 23,12 | 21,41 | 22,60 | 20 | 150.290 |
| 9/2/2023 | 20,21 | 20,00 | -2,39% | 20,00 | 22,00 | 21,28 | 20,00 | 21,71 | 19 | 210.767 |
| 8/2/2023 | 20,01 | 20,49 | +2,45% | 20,01 | 20,49 | 20,18 | 19,36 | 20,55 | 6 | 141.318 |
| 7/2/2023 | 20,01 | 20,00 | -2,39% | 20,00 | 20,01 | 20,00 | 20,00 | 20,01 | 2 | 4.001 |
| 6/2/2023 | 20,40 | 20,49 | +2,40% | 20,39 | 20,49 | 20,41 | 20,10 | 20,45 | 8 | 42.863 |
| 3/2/2023 | 20,57 | 20,01 | +3,68% | 20,01 | 21,20 | 20,85 | 20,00 | 20,59 | 25 | 277.389 |
| 2/2/2023 | 20,00 | 19,30 | +1,53% | 19,30 | 20,45 | 19,68 | 19,22 | 20,20 | 14 | 234.205 |
| 1/2/2023 | 20,00 | 19,01 | +3,32% | 18,00 | 20,20 | 18,91 | 19,00 | 19,69 | 12 | 113.480 |
| 31/1/2023 | 18,50 | 18,40 | -0,54% | 18,30 | 19,50 | 18,63 | 18,51 | 19,40 | 16 | 52.166 |
| 30/1/2023 | 17,99 | 18,50 | +2,83% | 17,99 | 18,50 | 18,01 | 17,99 | 18,40 | 25 | 55.851 |
| 27/1/2023 | 17,80 | 17,99 | +1,81% | 17,80 | 18,10 | 17,95 | 17,03 | 18,15 | 14 | 62.854 |
| 26/1/2023 | 16,76 | 17,67 | +3,33% | 15,90 | 18,80 | 16,96 | 16,71 | 17,70 | 45 | 201.858 |
| 25/1/2023 | 16,90 | 17,10 | -0,87% | 16,90 | 17,10 | 17,05 | 16,57 | 17,20 | 9 | 102.310 |
| 24/1/2023 | 16,69 | 17,25 | -0,69% | 16,69 | 17,25 | 16,73 | 15,90 | 17,40 | 8 | 60.244 |
| 23/1/2023 | 17,49 | 17,37 | +12,79% | 17,36 | 17,49 | 17,42 | 15,18 | 16,00 | 3 | 6.971 |
| 20/1/2023 | 15,32 | 15,40 | -0,32% | 15,14 | 15,79 | 15,19 | 15,40 | 15,65 | 5 | 88.149 |
| 19/1/2023 | 16,02 | 15,45 | -1,59% | 15,21 | 16,10 | 15,77 | 15,26 | 15,45 | 14 | 78.878 |
| 18/1/2023 | 15,60 | 15,70 | -1,88% | 15,59 | 15,70 | 15,60 | 15,50 | 16,29 | 16 | 199.804 |
| 17/1/2023 | 16,00 | 16,00 | 0,00% | 15,90 | 16,00 | 15,92 | 15,81 | 16,19 | 7 | 162.391 |
| 16/1/2023 | 17,55 | 16,00 | -10,01% | 16,00 | 17,55 | 16,30 | 15,95 | 16,94 | 34 | 301.586 |
| 13/1/2023 | 18,10 | 17,78 | -2,31% | 17,78 | 18,10 | 17,96 | 17,61 | 18,00 | 17 | 265.889 |
| 12/1/2023 | 19,10 | 18,20 | +0,55% | 17,90 | 19,10 | 18,44 | 18,20 | 19,00 | 5 | 9.220 |
| 11/1/2023 | 19,80 | 18,10 | -5,19% | 17,16 | 19,80 | 18,95 | 18,00 | 18,99 | 21 | 176.287 |
| 10/1/2023 | 19,50 | 19,09 | -4,50% | 18,90 | 19,50 | 19,09 | 19,06 | 19,10 | 27 | 255.857 |
| 9/1/2023 | 19,88 | 19,99 | -3,15% | 19,88 | 20,11 | 20,05 | 19,65 | 20,10 | 12 | 118.313 |
| 6/1/2023 | 20,11 | 20,64 | -2,64% | 20,10 | 21,00 | 20,51 | 20,10 | 20,64 | 32 | 525.110 |
| 5/1/2023 | 21,99 | 21,20 | +1,00% | 20,00 | 22,00 | 21,13 | 20,51 | 21,20 | 14 | 80.318 |
| 4/1/2023 | 21,11 | 20,99 | -8,46% | 20,60 | 21,45 | 21,11 | 20,60 | 20,99 | 12 | 52.787 |
| 3/1/2023 | 22,40 | 22,93 | +4,18% | 22,40 | 22,93 | 22,72 | 21,66 | 22,50 | 5 | 11.363 |
| 2/1/2023 | 22,71 | 22,01 | -2,35% | 22,01 | 22,71 | 22,23 | 21,70 | 22,20 | 3 | 149.007 |
| 29/12/2022 | 22,04 | 22,54 | +0,63% | 22,04 | 22,54 | 22,33 | 21,50 | 22,64 | 5 | 11.166 |
| 28/12/2022 | 22,00 | 22,40 | +1,82% | 21,63 | 22,40 | 22,11 | 21,64 | 22,50 | 11 | 30.961 |
| 27/12/2022 | 21,02 | 22,00 | +0,87% | 20,03 | 22,00 | 20,90 | 21,67 | 22,05 | 7 | 20.909 |
| 23/12/2022 | 21,00 | 21,81 | -7,15% | 21,00 | 21,81 | 21,17 | 21,80 | 23,32 | 2 | 40.224 |
| 20/12/2022 | 22,00 | 23,49 | -2,13% | 22,00 | 23,49 | 22,74 | 21,00 | 23,49 | 2 | 4.549 |
| 19/12/2022 | 23,00 | 24,00 | +8,16% | 22,01 | 24,00 | 23,11 | 23,00 | 24,50 | 6 | 41.602 |
| 16/12/2022 | 22,20 | 22,19 | +0,91% | 22,19 | 22,20 | 22,19 | 21,00 | 23,49 | 2 | 33.287 |
| 15/12/2022 | 22,01 | 21,99 | -0,05% | 21,99 | 22,01 | 22,00 | 21,50 | 23,99 | 2 | 24.201 |
| 14/12/2022 | 22,90 | 22,00 | -3,93% | 22,00 | 22,90 | 22,45 | 21,01 | 23,99 | 2 | 4.490 |
| 13/12/2022 | 25,00 | 22,90 | -8,36% | 22,90 | 25,00 | 23,21 | 22,00 | 25,54 | 3 | 16.250 |
| 12/12/2022 | 24,00 | 24,99 | -3,88% | 23,13 | 24,99 | 24,40 | 23,00 | 24,99 | 4 | 19.521 |
| 9/12/2022 | 26,00 | 26,00 | +4,84% | 24,00 | 26,00 | 25,33 | 23,00 | 28,00 | 3 | 7.600 |
| 8/12/2022 | 25,16 | 24,80 | -4,65% | 24,80 | 25,16 | 24,82 | 24,00 | 25,99 | 3 | 196.084 |
| 7/12/2022 | 26,01 | 26,01 | -4,16% | 26,01 | 26,01 | 26,01 | 25,00 | 28,45 | 1 | 2.601 |
| 6/12/2022 | 27,14 | 27,14 | -5,53% | 27,14 | 27,14 | 27,14 | 25,17 | 28,49 | 2 | 5.428 |
| 5/12/2022 | 27,98 | 28,73 | +14,46% | 27,98 | 28,73 | 28,63 | 25,00 | 28,71 | 3 | 42.946 |
| 1/12/2022 | 28,00 | 25,10 | -0,87% | 25,10 | 28,79 | 28,55 | 25,12 | 28,59 | 5 | 248.471 |
| 29/11/2022 | 25,01 | 25,32 | -0,74% | 25,01 | 25,32 | 25,31 | 25,32 | 28,00 | 2 | 78.461 |
| 25/11/2022 | 26,99 | 25,51 | -5,48% | 25,51 | 27,48 | 26,07 | 25,01 | 28,00 | 4 | 57.355 |
| 24/11/2022 | 26,99 | 26,99 | +11,16% | 26,99 | 26,99 | 26,99 | 24,24 | 27,00 | 1 | 5.398 |
| 22/11/2022 | 26,62 | 24,28 | -8,34% | 24,28 | 27,00 | 26,37 | 24,27 | 27,00 | 5 | 60.656 |
| 21/11/2022 | 25,65 | 26,49 | +3,27% | 25,65 | 26,49 | 25,90 | 24,50 | 26,17 | 5 | 23.315 |
| 18/11/2022 | 25,00 | 25,65 | +6,88% | 25,00 | 25,65 | 25,32 | 24,01 | 25,66 | 2 | 5.065 |
| 17/11/2022 | 24,80 | 24,00 | -3,38% | 24,00 | 24,80 | 24,64 | 23,00 | 25,00 | 2 | 12.320 |
| 16/11/2022 | 25,00 | 24,84 | -5,19% | 24,81 | 25,01 | 24,87 | 25,01 | 26,00 | 5 | 72.127 |
| 14/11/2022 | 26,66 | 26,20 | +2,54% | 24,80 | 26,66 | 26,35 | 26,15 | 27,00 | 6 | 39.532 |
| 10/11/2022 | 25,55 | 25,55 | +0,99% | 25,55 | 25,55 | 25,55 | 24,00 | 25,00 | 2 | 5.110 |
| 8/11/2022 | 25,00 | 25,30 | +1,20% | 25,00 | 25,30 | 25,00 | 24,00 | 26,00 | 3 | 157.560 |
| 7/11/2022 | 27,00 | 25,00 | +0,60% | 25,00 | 28,57 | 27,92 | 24,10 | 28,30 | 3 | 22.342 |
| 4/11/2022 | 24,86 | 24,85 | -4,39% | 24,85 | 24,86 | 24,85 | 25,15 | 25,98 | 2 | 24.859 |
| 3/11/2022 | 25,99 | 25,99 | +0,74% | 25,99 | 25,99 | 25,99 | 25,50 | 27,00 | 1 | 2.599 |
| 1/11/2022 | 25,80 | 25,80 | +14,11% | 25,48 | 25,80 | 25,73 | 25,40 | 26,95 | 7 | 187.844 |
| 31/10/2022 | 25,89 | 22,61 | -9,56% | 22,61 | 25,89 | 25,16 | 0,00 | 25,79 | 2 | 22.645 |
| 28/10/2022 | 24,01 | 25,00 | -9,94% | 22,00 | 25,00 | 22,12 | 24,51 | 26,45 | 13 | 477.930 |
| 27/10/2022 | 25,50 | 27,76 | +15,67% | 25,50 | 27,76 | 27,30 | 24,01 | 27,70 | 6 | 38.232 |
| 26/10/2022 | 25,82 | 24,00 | -16,20% | 24,00 | 25,82 | 25,69 | 0,00 | 27,67 | 4 | 59.103 |
| 25/10/2022 | 26,43 | 28,64 | +4,41% | 26,43 | 28,64 | 27,53 | 25,00 | 27,58 | 3 | 11.014 |
| 24/10/2022 | 26,45 | 27,43 | +3,78% | 26,43 | 27,43 | 26,58 | 26,43 | 27,42 | 3 | 18.611 |
| 21/10/2022 | 26,43 | 26,43 | -3,89% | 26,43 | 26,43 | 26,43 | 22,00 | 28,67 | 1 | 5.286 |
| 20/10/2022 | 25,55 | 27,50 | -4,48% | 25,55 | 27,50 | 27,13 | 23,01 | 28,80 | 3 | 16.282 |
| 19/10/2022 | 28,79 | 28,79 | +1,02% | 28,79 | 28,79 | 28,79 | 22,50 | 28,69 | 1 | 2.879 |
| 18/10/2022 | 28,25 | 28,50 | -2,86% | 28,25 | 28,50 | 28,35 | 22,16 | 28,50 | 4 | 19.850 |
| 17/10/2022 | 29,43 | 29,34 | +1,03% | 28,40 | 29,43 | 29,23 | 28,40 | 29,35 | 23 | 219.242 |
| 14/10/2022 | 27,66 | 29,04 | +2,51% | 27,66 | 29,33 | 28,07 | 27,01 | 29,04 | 10 | 185.286 |
| 13/10/2022 | 27,99 | 28,33 | +1,18% | 27,99 | 28,33 | 28,30 | 27,00 | 28,33 | 6 | 277.431 |
| 11/10/2022 | 26,98 | 28,00 | +0,04% | 26,98 | 28,00 | 27,52 | 26,00 | 27,99 | 9 | 63.313 |
| 10/10/2022 | 26,70 | 27,99 | +5,23% | 26,70 | 27,99 | 27,13 | 26,69 | 27,89 | 2 | 8.139 |
| 7/10/2022 | 26,97 | 26,60 | -0,30% | 26,60 | 29,00 | 26,82 | 26,01 | 27,99 | 13 | 329.956 |
| 6/10/2022 | 27,20 | 26,68 | -2,98% | 26,68 | 27,20 | 27,12 | 26,66 | 28,67 | 3 | 24.408 |
| 5/10/2022 | 27,17 | 27,50 | -6,43% | 27,17 | 27,50 | 27,22 | 27,18 | 27,52 | 2 | 16.335 |
| 4/10/2022 | 29,39 | 29,39 | +0,07% | 29,39 | 29,39 | 29,39 | 27,10 | 29,39 | 1 | 5.878 |
| 3/10/2022 | 28,98 | 29,37 | +8,34% | 28,98 | 29,37 | 29,03 | 27,00 | 29,40 | 3 | 23.225 |
| 30/9/2022 | 27,00 | 27,11 | +2,03% | 27,00 | 27,11 | 27,01 | 26,30 | 28,55 | 2 | 270.154 |
| 29/9/2022 | 27,74 | 26,57 | -1,59% | 25,60 | 27,74 | 25,73 | 24,01 | 27,45 | 10 | 190.408 |
| 28/9/2022 | 27,00 | 27,00 | -1,78% | 27,00 | 27,00 | 27,00 | 26,00 | 27,99 | 1 | 2.700 |
| 26/9/2022 | 26,50 | 27,49 | -1,82% | 25,91 | 27,49 | 26,34 | 25,00 | 27,49 | 8 | 42.156 |
| 20/9/2022 | 27,50 | 28,00 | +9,80% | 27,50 | 28,00 | 27,91 | 24,03 | 28,55 | 4 | 22.328 |
| 19/9/2022 | 25,50 | 25,50 | 0,00% | 25,50 | 25,50 | 25,50 | 25,55 | 27,46 | 1 | 5.100 |
| 16/9/2022 | 25,50 | 25,50 | -8,93% | 25,50 | 25,50 | 25,50 | 25,50 | 28,75 | 4 | 127.500 |
| 15/9/2022 | 27,98 | 28,00 | +11,91% | 27,98 | 28,00 | 27,98 | 26,00 | 28,55 | 4 | 19.591 |
| 14/9/2022 | 27,07 | 25,02 | -7,91% | 25,00 | 27,07 | 25,03 | 25,32 | 27,99 | 8 | 455.589 |
| 13/9/2022 | 27,17 | 27,17 | -4,67% | 27,17 | 27,17 | 27,17 | 27,50 | 29,44 | 1 | 2.717 |
| 12/9/2022 | 29,00 | 28,50 | -1,72% | 27,00 | 29,44 | 28,53 | 27,01 | 29,44 | 5 | 171.232 |
| 9/9/2022 | 29,00 | 29,00 | -0,99% | 29,00 | 29,00 | 29,00 | 27,00 | 30,00 | 1 | 2.900 |
| 8/9/2022 | 27,30 | 29,29 | +8,48% | 27,30 | 29,29 | 29,10 | 27,00 | 28,50 | 4 | 32.016 |
| 6/9/2022 | 25,65 | 27,00 | +4,01% | 25,65 | 27,00 | 25,89 | 27,00 | 27,30 | 4 | 54.372 |
| 5/9/2022 | 25,96 | 25,96 | -1,59% | 25,96 | 25,96 | 25,96 | 22,52 | 25,65 | 1 | 2.596 |
| 1/9/2022 | 27,30 | 26,38 | +1,62% | 26,38 | 27,30 | 26,84 | 25,96 | 27,30 | 2 | 5.368 |
| 31/8/2022 | 25,01 | 25,96 | +3,80% | 25,01 | 25,96 | 25,92 | 25,96 | 27,30 | 4 | 67.401 |
| 26/8/2022 | 25,00 | 25,01 | +2,08% | 25,00 | 25,01 | 25,00 | 25,00 | 25,96 | 7 | 127.501 |
| 25/8/2022 | 24,50 | 24,50 | +4,26% | 24,50 | 24,50 | 24,50 | 23,25 | 25,00 | 2 | 12.250 |
| 23/8/2022 | 23,50 | 23,50 | -6,19% | 23,50 | 23,50 | 23,50 | 23,78 | 24,50 | 1 | 2.350 |
| 18/8/2022 | 25,00 | 25,05 | +3,38% | 25,00 | 25,05 | 25,03 | 22,01 | 25,75 | 3 | 25.037 |
| 17/8/2022 | 24,29 | 24,23 | -0,74% | 23,99 | 24,29 | 24,22 | 24,40 | 25,00 | 10 | 70.266 |
| 16/8/2022 | 23,73 | 24,41 | +12,49% | 23,73 | 24,99 | 24,74 | 24,41 | 24,99 | 7 | 86.616 |
| 15/8/2022 | 21,86 | 21,70 | +1,40% | 21,59 | 21,86 | 21,70 | 21,70 | 22,69 | 6 | 110.673 |
| 12/8/2022 | 22,25 | 21,40 | -10,76% | 20,00 | 22,35 | 21,69 | 21,40 | 22,00 | 91 | 839.716 |
| 11/8/2022 | 21,42 | 23,98 | +1,27% | 21,42 | 23,98 | 21,50 | 22,00 | 25,00 | 2 | 131.174 |
| 9/8/2022 | 23,68 | 23,68 | -0,08% | 23,68 | 23,68 | 23,68 | 21,31 | 23,68 | 1 | 2.368 |
| 5/8/2022 | 23,75 | 23,70 | +0,42% | 23,70 | 23,75 | 23,74 | 21,20 | 23,80 | 2 | 49.870 |
| 4/8/2022 | 23,32 | 23,60 | +1,72% | 23,32 | 23,60 | 23,36 | 23,31 | 23,60 | 7 | 191.560 |
| 3/8/2022 | 23,29 | 23,20 | +3,11% | 23,20 | 23,29 | 23,25 | 20,38 | 23,39 | 2 | 11.627 |
| 2/8/2022 | 21,97 | 22,50 | +2,55% | 21,97 | 22,50 | 22,23 | 21,13 | 22,55 | 3 | 6.670 |
| 1/8/2022 | 21,94 | 21,94 | -0,18% | 21,94 | 21,94 | 21,94 | 21,40 | 21,95 | 1 | 2.194 |
| 29/7/2022 | 21,50 | 21,98 | +9,24% | 21,50 | 21,98 | 21,50 | 20,42 | 21,97 | 2 | 174.198 |
| 28/7/2022 | 20,05 | 20,12 | -3,13% | 20,05 | 20,12 | 20,10 | 20,12 | 21,30 | 3 | 14.070 |
| 21/7/2022 | 20,76 | 20,77 | +2,67% | 20,76 | 20,77 | 20,76 | 19,78 | 23,95 | 3 | 12.457 |
| 20/7/2022 | 20,11 | 20,23 | +0,55% | 20,11 | 21,10 | 20,41 | 20,39 | 21,02 | 3 | 132.707 |