Phân Tích MA 20, MA 50, MA 200 Cổ Phiếu AGP ngày 04/06/2025 | Chiến Lược Dùng Đường Trung Bình Động
SMA 20 (Blue)
SMA 50 (Orange)
SMA 200 (Green)
| Ngày | Thay Đổi | Giá Mở Cửa | Giá Cao Nhất | Giá Đóng Cửa | Giá Thấp Nhất | Giá Điều Chỉnh | Giá Trị Khớp Lệnh | Khối Lượng Khớp Lệnh |
|---|
| 02/06/2025 | 3.50 | 40.50 | 44.00 | 44.00 | 40.50 | 44.00 | 56,850,000 | 1,300 |
| 30/05/2025 | 1.50 | 42.50 | 44.90 | 44.00 | 42.50 | 44.00 | 92,810,000 | 2,100 |
| 29/05/2025 | -1.00 | 44.90 | 44.90 | 43.90 | 43.80 | 43.90 | 57,920,000 | 1,300 |
| 28/05/2025 | 1.60 | 43.00 | 45.00 | 44.60 | 43.00 | 44.60 | 140,590,000 | 3,200 |
| 27/05/2025 | 0.20 | 43.80 | 46.00 | 44.00 | 43.10 | 44.00 | 3,538,330,000 | 94,100 |
| 26/05/2025 | 0.80 | 43.00 | 44.00 | 43.80 | 43.00 | 43.80 | 267,080,000 | 6,100 |
| 23/05/2025 | 1.60 | 42.00 | 43.90 | 43.60 | 42.00 | 43.60 | 449,750,000 | 10,400 |
| 22/05/2025 | 1.20 | 42.60 | 43.80 | 43.80 | 42.50 | 43.80 | 246,810,000 | 5,700 |
| 21/05/2025 | 0.30 | 43.50 | 43.90 | 43.80 | 42.60 | 43.80 | 87,200,000 | 2,000 |
| 20/05/2025 | 0.70 | 43.00 | 43.70 | 43.70 | 40.50 | 43.70 | 305,680,000 | 7,200 |
| 19/05/2025 | 1.80 | 42.00 | 44.00 | 43.80 | 42.00 | 43.80 | 209,740,000 | 4,800 |
| 16/05/2025 | 0.50 | 43.50 | 44.00 | 44.00 | 43.00 | 44.00 | 288,680,000 | 6,600 |
| 15/05/2025 | 0.00 | 43.80 | 44.30 | 43.80 | 43.30 | 43.80 | 197,810,000 | 4,500 |
| 14/05/2025 | 0.50 | 43.00 | 44.00 | 43.50 | 41.00 | 43.50 | 463,010,000 | 10,700 |
| 13/05/2025 | 0.10 | 43.80 | 43.90 | 43.90 | 42.00 | 43.90 | 281,450,000 | 6,500 |
| 12/05/2025 | 1.00 | 42.00 | 45.00 | 43.00 | 41.00 | 43.00 | 293,580,000 | 6,900 |
| 09/05/2025 | 0.40 | 40.50 | 41.00 | 40.90 | 40.50 | 40.90 | 224,070,000 | 5,500 |
| 08/05/2025 | -0.50 | 41.00 | 41.00 | 40.50 | 40.00 | 40.50 | 1,066,232,200 | 30,454 |
| 07/05/2025 | 1.50 | 38.50 | 41.00 | 40.00 | 38.50 | 40.00 | 68,490,000 | 1,700 |
| 06/05/2025 | -0.80 | 40.90 | 40.90 | 40.10 | 39.80 | 40.10 | 1,666,220,000 | 47,700 |
| 05/05/2025 | -0.60 | 40.40 | 40.50 | 39.80 | 39.80 | 39.80 | 236,470,000 | 5,900 |
| 29/04/2025 | -0.30 | 44.90 | 44.90 | 44.60 | 44.00 | 40.09 | 3,833,980,000 | 97,100 |
| 28/04/2025 | 3.70 | 41.30 | 46.00 | 45.00 | 41.20 | 40.45 | 841,060,000 | 19,100 |
| 25/04/2025 | 0.50 | 41.00 | 42.00 | 41.50 | 41.00 | 37.30 | 160,350,000 | 3,900 |
| 24/04/2025 | 0.10 | 41.00 | 41.10 | 41.10 | 40.80 | 36.94 | 10,335,410,000 | 263,500 |
| 23/04/2025 | -0.40 | 41.40 | 41.40 | 41.00 | 40.90 | 36.85 | 20,560,000 | 500 |
| 22/04/2025 | -1.00 | 42.00 | 46.40 | 41.00 | 40.40 | 36.85 | 250,850,000 | 6,000 |
| 21/04/2025 | -0.10 | 40.70 | 40.70 | 40.60 | 40.10 | 36.49 | 76,700,000 | 1,900 |
| 18/04/2025 | 0.80 | 39.90 | 40.70 | 40.70 | 39.90 | 36.58 | 24,340,000 | 600 |
| 17/04/2025 | 0.00 | 41.00 | 41.00 | 41.00 | 40.00 | 36.85 | 56,950,000 | 1,400 |
| 16/04/2025 | -0.10 | 41.00 | 41.00 | 40.90 | 40.50 | 36.76 | 53,150,000 | 1,300 |
| 15/04/2025 | 0.00 | 40.90 | 41.00 | 40.90 | 40.30 | 36.76 | 223,290,000 | 5,500 |
| 14/04/2025 | 0.20 | 40.50 | 42.00 | 40.70 | 40.50 | 36.58 | 81,780,000 | 2,000 |
| 11/04/2025 | 0.10 | 39.90 | 40.80 | 40.00 | 39.70 | 35.96 | 68,680,000 | 1,700 |
| 10/04/2025 | 1.00 | 39.90 | 41.00 | 40.90 | 39.10 | 36.76 | 283,430,000 | 7,100 |
| 09/04/2025 | 0.00 | 39.90 | 39.90 | 39.90 | 39.80 | 35.87 | 39,870,000 | 1,000 |
| 08/04/2025 | -1.00 | 40.20 | 40.20 | 39.20 | 39.00 | 35.24 | 709,160,000 | 19,500 |
| 04/04/2025 | -0.80 | 41.00 | 41.00 | 40.20 | 40.00 | 36.13 | 415,990,000 | 10,300 |
| 03/04/2025 | -0.30 | 41.70 | 41.70 | 41.40 | 39.00 | 37.21 | 519,660,000 | 14,400 |
| 02/04/2025 | 0.00 | 42.00 | 42.00 | 42.00 | 42.00 | 37.75 | 8,400,000 | 200 |
| 01/04/2025 | 0.50 | 41.00 | 41.50 | 41.50 | 41.00 | 37.30 | 497,910,000 | 14,100 |
| 31/03/2025 | -0.50 | 41.50 | 41.50 | 41.00 | 41.00 | 36.85 | 12,350,000 | 300 |
| 28/03/2025 | -0.50 | 42.00 | 42.00 | 41.50 | 41.00 | 37.30 | 320,030,000 | 9,100 |
| 27/03/2025 | -1.50 | 42.00 | 42.00 | 40.50 | 40.00 | 36.40 | 496,345,000 | 12,950 |
| 26/03/2025 | 0.00 | 40.50 | 40.50 | 40.50 | 40.50 | 36.40 | 341,460,000 | 9,800 |
| 25/03/2025 | -1.00 | 41.00 | 41.00 | 40.00 | 40.00 | 35.96 | 229,800,000 | 6,300 |
| 24/03/2025 | 1.80 | 40.20 | 42.00 | 42.00 | 40.20 | 37.75 | 326,020,000 | 9,400 |
| 21/03/2025 | 1.00 | 40.00 | 41.00 | 41.00 | 40.00 | 36.85 | 92,920,000 | 2,300 |
| 20/03/2025 | 2.50 | 40.00 | 42.80 | 42.50 | 40.00 | 38.20 | 223,700,000 | 6,050 |
| 19/03/2025 | -0.10 | 42.90 | 42.90 | 42.80 | 42.70 | 38.47 | 192,440,000 | 5,100 |
| 18/03/2025 | 1.40 | 41.60 | 43.00 | 43.00 | 41.60 | 38.65 | 413,930,000 | 10,400 |
| 17/03/2025 | 0.10 | 41.60 | 46.00 | 41.70 | 41.60 | 37.48 | 71,370,000 | 1,700 |
| 14/03/2025 | -0.70 | 41.90 | 41.90 | 41.20 | 41.20 | 37.03 | 353,100,000 | 9,000 |
| 13/03/2025 | 0.00 | 41.00 | 45.50 | 41.00 | 41.00 | 36.85 | 592,150,000 | 16,300 |
| 12/03/2025 | -0.20 | 41.80 | 41.80 | 41.60 | 41.60 | 37.39 | 8,340,000 | 200 |
| 11/03/2025 | -1.70 | 42.00 | 42.00 | 40.30 | 40.30 | 36.22 | 33,040,000 | 800 |
| 10/03/2025 | 2.00 | 40.00 | 42.00 | 42.00 | 40.00 | 37.75 | 44,350,000 | 1,100 |
| 07/03/2025 | -2.00 | 44.00 | 44.00 | 42.00 | 41.00 | 37.75 | 21,300,000 | 500 |
| 06/03/2025 | 0.70 | 40.80 | 41.50 | 41.50 | 40.80 | 37.30 | 2,924,125,000 | 83,493 |
| 05/03/2025 | 0.00 | 41.00 | 41.00 | 41.00 | 40.50 | 36.85 | 24,500,000 | 600 |
| 04/03/2025 | -0.20 | 41.00 | 41.20 | 40.80 | 39.70 | 36.67 | 28,560,000 | 700 |
| 03/03/2025 | 0.50 | 40.00 | 41.00 | 40.50 | 39.50 | 36.40 | 51,650,000 | 1,300 |
| 28/02/2025 | 0.00 | 41.60 | 41.60 | 41.60 | 39.90 | 37.39 | 36,440,000 | 900 |
| 27/02/2025 | 0.00 | 41.60 | 41.60 | 41.60 | 41.60 | 37.39 | 0 | 0 |
| 26/02/2025 | 0.20 | 41.50 | 41.70 | 41.70 | 41.50 | 37.48 | 33,260,000 | 800 |
| 25/02/2025 | 2.20 | 38.80 | 41.00 | 41.00 | 38.80 | 36.85 | 77,680,000 | 1,900 |
| 24/02/2025 | 1.40 | 38.50 | 39.90 | 39.90 | 38.50 | 35.87 | 1,455,513,500 | 37,791 |
| 21/02/2025 | 0.00 | 39.90 | 39.90 | 39.90 | 39.90 | 35.87 | 111,720,000 | 2,800 |
| 20/02/2025 | 0.30 | 39.70 | 40.00 | 40.00 | 39.70 | 35.96 | 63,700,000 | 1,600 |
| 19/02/2025 | 0.00 | 39.90 | 39.90 | 39.90 | 39.90 | 35.87 | 75,810,000 | 1,900 |
| 18/02/2025 | 0.00 | 39.00 | 39.00 | 39.00 | 39.00 | 35.06 | 315,900,000 | 8,100 |
| 17/02/2025 | 0.00 | 39.00 | 39.00 | 39.00 | 39.00 | 35.06 | 70,200,000 | 1,800 |
| 14/02/2025 | 0.00 | 39.00 | 39.00 | 39.00 | 39.00 | 35.06 | 46,800,000 | 1,200 |
| 13/02/2025 | -0.30 | 39.00 | 39.00 | 38.70 | 38.70 | 34.79 | 58,350,000 | 1,500 |
| 12/02/2025 | 0.10 | 38.90 | 39.00 | 39.00 | 38.90 | 35.06 | 38,980,000 | 1,000 |
| 11/02/2025 | 0.10 | 38.90 | 39.50 | 39.00 | 38.90 | 35.06 | 160,200,000 | 4,100 |
| 10/02/2025 | 1.90 | 37.00 | 38.90 | 38.90 | 37.00 | 34.97 | 30,890,000 | 800 |
| 07/02/2025 | 0.00 | 39.00 | 39.00 | 39.00 | 39.00 | 35.06 | 11,700,000 | 300 |
| 06/02/2025 | 0.00 | 39.00 | 39.00 | 39.00 | 38.90 | 35.06 | 261,290,000 | 6,700 |
| 05/02/2025 | 0.00 | 39.00 | 39.00 | 39.00 | 39.00 | 35.06 | 19,500,000 | 500 |
| 04/02/2025 | 0.00 | 38.80 | 38.80 | 38.80 | 38.70 | 34.88 | 120,230,000 | 3,100 |
| 03/02/2025 | 0.00 | 38.80 | 38.80 | 38.80 | 38.80 | 34.88 | 19,400,000 | 500 |
| 24/01/2025 | 0.10 | 38.80 | 38.90 | 38.90 | 38.80 | 34.97 | 15,530,000 | 400 |
| 23/01/2025 | -0.10 | 39.00 | 39.00 | 38.90 | 38.90 | 34.97 | 23,350,000 | 600 |
| 22/01/2025 | 0.10 | 38.90 | 39.00 | 39.00 | 38.90 | 35.06 | 50,640,000 | 1,300 |
| 21/01/2025 | 0.10 | 38.70 | 38.80 | 38.80 | 38.70 | 34.88 | 89,210,000 | 2,300 |
| 20/01/2025 | -0.40 | 38.90 | 38.90 | 38.50 | 38.40 | 34.61 | 1,182,177,200 | 35,446 |
| 17/01/2025 | 0.00 | 38.90 | 38.90 | 38.90 | 38.90 | 34.97 | 7,780,000 | 200 |
| 16/01/2025 | 0.00 | 38.90 | 38.90 | 38.90 | 38.90 | 34.97 | 23,340,000 | 600 |
| 15/01/2025 | -0.10 | 39.00 | 39.00 | 38.90 | 38.90 | 34.97 | 15,590,000 | 400 |
| 14/01/2025 | 0.00 | 39.00 | 39.00 | 39.00 | 39.00 | 35.06 | 58,500,000 | 1,500 |
| 13/01/2025 | 0.00 | 39.00 | 39.00 | 39.00 | 39.00 | 35.06 | 3,900,000 | 100 |
| 10/01/2025 | 0.00 | 39.00 | 39.00 | 39.00 | 39.00 | 35.06 | 120,900,000 | 3,100 |
| 09/01/2025 | 0.00 | 39.00 | 39.00 | 39.00 | 39.00 | 35.06 | 3,900,000 | 100 |
| 08/01/2025 | 0.20 | 38.80 | 39.00 | 39.00 | 38.80 | 35.06 | 175,160,000 | 4,500 |
| 07/01/2025 | 0.20 | 38.80 | 39.00 | 39.00 | 38.50 | 35.06 | 448,000,000 | 11,500 |
| 06/01/2025 | -0.10 | 39.00 | 39.00 | 38.90 | 38.80 | 34.97 | 77,800,000 | 2,000 |
| 03/01/2025 | 0.00 | 39.10 | 39.10 | 39.10 | 39.10 | 35.15 | 0 | 0 |
| 02/01/2025 | -0.50 | 39.50 | 39.50 | 39.00 | 39.00 | 35.06 | 23,450,000 | 600 |
| 31/12/2024 | 0.00 | 38.90 | 38.90 | 38.90 | 38.90 | 34.97 | 38,900,000 | 1,000 |
| 30/12/2024 | 0.00 | 38.80 | 38.80 | 38.80 | 38.80 | 34.88 | 0 | 0 |
| 27/12/2024 | 0.00 | 38.80 | 38.80 | 38.80 | 38.80 | 34.88 | 42,680,000 | 1,100 |
| 26/12/2024 | 0.00 | 38.80 | 38.80 | 38.80 | 38.80 | 34.88 | 120,280,000 | 3,100 |
| 25/12/2024 | 0.00 | 38.90 | 38.90 | 38.90 | 38.90 | 34.97 | 23,340,000 | 600 |
| 24/12/2024 | 0.10 | 38.80 | 38.90 | 38.90 | 38.80 | 34.97 | 131,970,000 | 3,400 |
| 23/12/2024 | 0.00 | 38.90 | 38.90 | 38.90 | 38.90 | 34.97 | 42,790,000 | 1,100 |
| 20/12/2024 | 0.00 | 39.00 | 39.00 | 39.00 | 39.00 | 35.06 | 7,800,000 | 200 |
| 19/12/2024 | 0.00 | 39.00 | 39.00 | 39.00 | 39.00 | 35.06 | 0 | 0 |
| 18/12/2024 | 0.00 | 39.00 | 39.00 | 39.00 | 39.00 | 35.06 | 15,600,000 | 400 |
| 17/12/2024 | 0.00 | 39.00 | 39.00 | 39.00 | 39.00 | 35.06 | 19,500,000 | 500 |
| 16/12/2024 | 0.00 | 38.90 | 38.90 | 38.90 | 38.90 | 34.97 | 19,450,000 | 500 |
| 13/12/2024 | 0.00 | 38.90 | 38.90 | 38.90 | 38.80 | 34.97 | 108,820,000 | 2,800 |
| 12/12/2024 | -0.10 | 38.90 | 38.90 | 38.80 | 38.80 | 34.88 | 120,580,000 | 3,100 |
| 11/12/2024 | 0.00 | 39.00 | 39.00 | 39.00 | 39.00 | 35.06 | 58,500,000 | 1,500 |
| 10/12/2024 | 0.00 | 39.00 | 39.00 | 39.00 | 38.80 | 35.06 | 38,960,000 | 1,000 |
| 09/12/2024 | 0.00 | 39.00 | 39.00 | 39.00 | 39.00 | 35.06 | 7,800,000 | 200 |
| 06/12/2024 | -0.10 | 39.00 | 39.00 | 38.90 | 38.90 | 34.97 | 58,450,000 | 1,500 |
| 05/12/2024 | 0.00 | 39.00 | 39.00 | 39.00 | 39.00 | 35.06 | 148,200,000 | 3,800 |
| 04/12/2024 | 0.00 | 39.00 | 39.00 | 39.00 | 39.00 | 35.06 | 280,800,000 | 7,200 |
| 03/12/2024 | 0.10 | 38.90 | 39.00 | 39.00 | 38.80 | 35.06 | 206,180,000 | 5,300 |
| 02/12/2024 | -0.10 | 39.00 | 39.00 | 38.90 | 38.90 | 34.97 | 116,800,000 | 3,000 |
| 29/11/2024 | -0.10 | 39.00 | 39.00 | 38.90 | 38.80 | 34.97 | 128,580,000 | 3,300 |
| 28/11/2024 | 0.00 | 39.00 | 39.00 | 39.00 | 39.00 | 35.06 | 421,200,000 | 10,800 |
| 27/11/2024 | 0.00 | 39.00 | 39.00 | 39.00 | 39.00 | 35.06 | 7,800,000 | 200 |
| 26/11/2024 | -0.50 | 39.00 | 39.00 | 38.50 | 38.50 | 34.61 | 15,500,000 | 400 |
| 25/11/2024 | 0.00 | 39.00 | 39.00 | 39.00 | 39.00 | 35.06 | 11,700,000 | 300 |
| 22/11/2024 | 0.00 | 39.00 | 39.00 | 39.00 | 39.00 | 35.06 | 3,900,000 | 100 |
| 21/11/2024 | 0.20 | 38.80 | 39.00 | 39.00 | 38.80 | 35.06 | 23,380,000 | 600 |
| 20/11/2024 | 0.00 | 39.00 | 39.00 | 39.00 | 39.00 | 35.06 | 7,800,000 | 200 |
| 19/11/2024 | -0.20 | 39.00 | 39.00 | 38.80 | 38.80 | 34.88 | 27,200,000 | 700 |
| 18/11/2024 | 0.30 | 38.50 | 38.80 | 38.80 | 38.50 | 34.88 | 23,130,000 | 600 |
| 15/11/2024 | -0.40 | 38.90 | 38.90 | 38.50 | 38.50 | 34.61 | 147,330,000 | 3,800 |
| 14/11/2024 | 0.00 | 39.00 | 39.00 | 39.00 | 39.00 | 35.06 | 27,300,000 | 700 |
| 13/11/2024 | 0.00 | 38.80 | 38.80 | 38.80 | 38.70 | 34.88 | 65,890,000 | 1,700 |
| 12/11/2024 | -0.50 | 39.00 | 39.00 | 38.50 | 38.50 | 34.61 | 92,800,000 | 2,400 |
| 11/11/2024 | 0.10 | 38.90 | 39.00 | 39.00 | 38.90 | 35.06 | 27,270,000 | 700 |
| 08/11/2024 | 0.10 | 38.90 | 39.00 | 39.00 | 38.80 | 35.06 | 58,410,000 | 1,500 |
| 07/11/2024 | 0.00 | 39.00 | 39.00 | 39.00 | 39.00 | 35.06 | 39,000,000 | 1,000 |
| 06/11/2024 | 0.00 | 39.00 | 39.00 | 39.00 | 39.00 | 35.06 | 39,000,000 | 1,000 |
| 05/11/2024 | 0.00 | 39.00 | 39.00 | 39.00 | 39.00 | 35.06 | 19,500,000 | 500 |
| 04/11/2024 | 0.00 | 38.80 | 38.80 | 38.80 | 38.80 | 34.88 | 23,280,000 | 600 |
| 01/11/2024 | -0.20 | 39.00 | 39.00 | 38.80 | 38.80 | 34.88 | 42,750,000 | 1,100 |
| 31/10/2024 | 0.00 | 38.80 | 38.80 | 38.80 | 38.80 | 34.88 | 23,280,000 | 600 |
| 30/10/2024 | 0.00 | 38.80 | 38.90 | 38.80 | 38.80 | 34.88 | 120,330,000 | 3,100 |
| 29/10/2024 | -0.10 | 39.00 | 39.00 | 38.90 | 38.90 | 34.97 | 467,310,000 | 12,000 |
| 28/10/2024 | 0.00 | 39.00 | 39.00 | 39.00 | 39.00 | 35.06 | 5,085,900,000 | 140,100 |
| 25/10/2024 | -0.50 | 39.50 | 39.50 | 39.00 | 39.00 | 35.06 | 23,650,000 | 600 |
| 24/10/2024 | 0.00 | 39.50 | 39.50 | 39.50 | 39.50 | 35.51 | 19,750,000 | 500 |
| 23/10/2024 | 0.00 | 39.50 | 39.50 | 39.50 | 39.50 | 35.51 | 39,500,000 | 1,000 |
| 22/10/2024 | 0.00 | 39.60 | 39.60 | 39.60 | 39.60 | 35.60 | 11,880,000 | 300 |
| 21/10/2024 | 0.00 | 39.60 | 39.60 | 39.60 | 39.50 | 35.60 | 47,500,000 | 1,200 |
| 18/10/2024 | -0.10 | 39.90 | 39.90 | 39.80 | 39.00 | 35.78 | 27,790,000 | 700 |
| 17/10/2024 | 0.80 | 39.00 | 39.80 | 39.80 | 38.60 | 35.78 | 147,750,000 | 3,800 |
| 16/10/2024 | 5.60 | 34.20 | 39.90 | 39.80 | 34.20 | 35.78 | 146,750,000 | 3,700 |
| 15/10/2024 | 0.00 | 39.80 | 39.80 | 39.80 | 39.80 | 35.78 | 175,120,000 | 4,400 |
| 14/10/2024 | 0.00 | 39.90 | 39.90 | 39.90 | 39.90 | 35.87 | 7,980,000 | 200 |
| 11/10/2024 | 0.00 | 39.90 | 39.90 | 39.90 | 39.90 | 35.87 | 43,890,000 | 1,100 |
| 10/10/2024 | -0.40 | 39.90 | 39.90 | 39.50 | 39.50 | 35.51 | 183,460,000 | 4,600 |
| 09/10/2024 | 0.00 | 39.90 | 39.90 | 39.90 | 39.80 | 35.87 | 303,200,000 | 7,600 |
| 08/10/2024 | 0.00 | 39.90 | 40.00 | 39.90 | 39.90 | 35.87 | 849,890,000 | 21,300 |
| 07/10/2024 | -0.10 | 40.00 | 40.00 | 39.90 | 39.90 | 35.87 | 183,550,000 | 4,600 |
| 04/10/2024 | 0.00 | 39.90 | 39.90 | 39.90 | 39.80 | 35.87 | 39,850,000 | 1,000 |
| 03/10/2024 | -0.50 | 40.00 | 40.00 | 39.50 | 39.50 | 35.51 | 35,900,000 | 900 |
| 02/10/2024 | 0.00 | 39.30 | 39.30 | 39.30 | 39.30 | 35.33 | 0 | 0 |
| 01/10/2024 | 0.00 | 39.90 | 39.90 | 39.90 | 39.20 | 35.87 | 90,370,000 | 2,300 |
| 30/09/2024 | 0.00 | 39.90 | 39.90 | 39.90 | 39.90 | 35.87 | 3,990,000 | 100 |
| 27/09/2024 | 0.00 | 39.90 | 39.90 | 39.90 | 39.90 | 35.87 | 191,520,000 | 4,800 |
| 26/09/2024 | 0.00 | 39.90 | 40.00 | 39.90 | 39.90 | 35.87 | 403,000,000 | 10,100 |
| 25/09/2024 | 0.00 | 39.90 | 39.90 | 39.90 | 39.90 | 35.87 | 4,090,810,000 | 111,900 |
| 24/09/2024 | 0.00 | 39.90 | 39.90 | 39.90 | 39.90 | 35.87 | 11,970,000 | 300 |
| 23/09/2024 | 0.10 | 39.90 | 40.00 | 40.00 | 39.90 | 35.96 | 51,880,000 | 1,300 |
| 20/09/2024 | 0.00 | 39.90 | 39.90 | 39.90 | 39.80 | 35.87 | 43,840,000 | 1,100 |
| 19/09/2024 | -0.20 | 40.00 | 40.00 | 39.80 | 39.80 | 35.78 | 31,910,000 | 800 |
| 18/09/2024 | 0.00 | 40.00 | 40.00 | 40.00 | 40.00 | 35.96 | 144,000,000 | 3,600 |
| 17/09/2024 | -0.10 | 40.00 | 40.00 | 39.90 | 39.80 | 35.87 | 3,873,740,000 | 105,600 |
| 16/09/2024 | 0.10 | 39.80 | 40.00 | 39.90 | 39.80 | 35.87 | 471,800,000 | 11,800 |
| 13/09/2024 | 0.00 | 40.00 | 40.00 | 40.00 | 40.00 | 35.96 | 3,690,000,000 | 101,000 |
| 12/09/2024 | 0.00 | 40.00 | 40.00 | 40.00 | 40.00 | 35.96 | 20,000,000 | 500 |
| 11/09/2024 | 0.00 | 40.00 | 40.00 | 40.00 | 40.00 | 35.96 | 1,045,754,000 | 30,581 |
| 10/09/2024 | 0.00 | 40.00 | 40.00 | 40.00 | 39.80 | 35.96 | 1,277,990,000 | 34,900 |
| 09/09/2024 | 0.20 | 39.80 | 40.00 | 40.00 | 39.80 | 35.96 | 3,769,870,000 | 103,000 |
| 06/09/2024 | -0.20 | 40.00 | 40.00 | 39.80 | 39.80 | 35.78 | 243,440,000 | 6,100 |
| 05/09/2024 | 0.00 | 40.00 | 40.00 | 40.00 | 39.90 | 35.96 | 267,950,000 | 6,700 |
| 04/09/2024 | 0.00 | 40.00 | 40.00 | 40.00 | 40.00 | 35.96 | 140,000,000 | 3,500 |
| 30/08/2024 | 0.00 | 40.00 | 40.00 | 40.00 | 39.90 | 35.96 | 1,118,460,000 | 27,820 |
| 29/08/2024 | 0.00 | 40.00 | 40.00 | 40.00 | 39.80 | 35.96 | 443,960,000 | 11,100 |
| 28/08/2024 | 0.00 | 40.00 | 40.00 | 40.00 | 39.90 | 35.96 | 159,950,000 | 4,000 |
| 27/08/2024 | 0.00 | 40.00 | 40.40 | 40.00 | 40.00 | 35.96 | 705,440,000 | 17,600 |
| 26/08/2024 | -0.10 | 40.60 | 40.60 | 40.50 | 40.50 | 36.40 | 48,620,000 | 1,200 |
| 23/08/2024 | 0.00 | 40.50 | 40.70 | 40.50 | 40.20 | 36.40 | 243,160,000 | 6,000 |
| 22/08/2024 | 0.00 | 40.60 | 40.60 | 40.60 | 40.60 | 36.49 | 4,060,000 | 100 |
| 21/08/2024 | -0.10 | 40.60 | 40.60 | 40.50 | 40.50 | 36.40 | 60,810,000 | 1,500 |
| 20/08/2024 | 0.00 | 40.50 | 40.60 | 40.50 | 40.50 | 36.40 | 599,720,000 | 14,800 |
| 19/08/2024 | 0.00 | 40.50 | 40.50 | 40.50 | 40.50 | 36.40 | 85,050,000 | 2,100 |
| 16/08/2024 | 0.00 | 40.50 | 40.50 | 40.50 | 40.50 | 36.40 | 36,450,000 | 900 |
| 15/08/2024 | 0.10 | 40.50 | 40.60 | 40.60 | 40.30 | 36.49 | 251,040,000 | 6,200 |
| 14/08/2024 | -0.10 | 40.60 | 40.60 | 40.50 | 40.50 | 36.40 | 1,585,400,000 | 45,700 |
| 13/08/2024 | -0.10 | 40.80 | 40.80 | 40.70 | 40.50 | 36.58 | 3,557,500,000 | 102,400 |
| 12/08/2024 | -0.30 | 40.80 | 40.80 | 40.50 | 40.50 | 36.40 | 1,917,810,000 | 55,500 |
| 09/08/2024 | -0.10 | 40.50 | 40.50 | 40.40 | 40.40 | 36.31 | 105,200,000 | 2,600 |
| 08/08/2024 | 0.00 | 40.60 | 40.60 | 40.60 | 40.60 | 36.49 | 1,100,260,000 | 27,100 |
| 07/08/2024 | -0.10 | 40.60 | 40.60 | 40.50 | 40.50 | 36.40 | 1,554,450,000 | 44,100 |
| 06/08/2024 | 0.10 | 40.70 | 40.90 | 40.80 | 40.70 | 36.67 | 106,160,000 | 2,600 |
| 05/08/2024 | 0.50 | 40.00 | 40.70 | 40.50 | 40.00 | 36.40 | 72,900,000 | 1,800 |
| 02/08/2024 | 0.30 | 40.70 | 41.00 | 41.00 | 40.50 | 36.85 | 89,640,000 | 2,200 |
| 01/08/2024 | 0.00 | 40.70 | 40.70 | 40.70 | 40.70 | 36.58 | 81,400,000 | 2,000 |
| 31/07/2024 | 0.00 | 40.70 | 40.70 | 40.70 | 40.70 | 36.58 | 12,210,000 | 300 |
| 30/07/2024 | 0.20 | 40.50 | 40.70 | 40.70 | 40.30 | 36.58 | 141,470,000 | 3,500 |
| 29/07/2024 | 0.20 | 40.00 | 41.00 | 40.20 | 40.00 | 36.13 | 153,120,000 | 3,800 |
| 26/07/2024 | 0.10 | 40.20 | 40.30 | 40.30 | 40.00 | 36.22 | 260,930,000 | 6,500 |
| 25/07/2024 | -0.20 | 40.50 | 40.50 | 40.30 | 40.20 | 36.22 | 88,570,000 | 2,200 |
| 24/07/2024 | 0.50 | 40.00 | 40.50 | 40.50 | 40.00 | 36.40 | 8,194,900,000 | 225,200 |
| 23/07/2024 | 0.00 | 40.50 | 40.50 | 40.50 | 40.10 | 36.40 | 190,190,000 | 4,700 |
| 22/07/2024 | 0.50 | 40.00 | 40.90 | 40.50 | 40.00 | 36.40 | 194,390,000 | 4,800 |
| 19/07/2024 | -0.10 | 41.00 | 41.00 | 40.90 | 40.50 | 36.76 | 224,970,000 | 5,500 |
| 18/07/2024 | 0.40 | 40.50 | 41.00 | 40.90 | 40.50 | 36.76 | 203,360,000 | 5,000 |
| 17/07/2024 | -0.50 | 41.00 | 41.00 | 40.50 | 40.50 | 36.40 | 4,037,457,300 | 110,971 |
| 16/07/2024 | 0.00 | 40.90 | 41.00 | 40.90 | 40.90 | 36.76 | 1,515,960,000 | 41,000 |
| 15/07/2024 | 0.00 | 40.50 | 40.90 | 40.50 | 40.00 | 36.40 | 100,830,000 | 2,500 |
| 12/07/2024 | -0.80 | 41.00 | 41.00 | 40.20 | 40.20 | 36.13 | 44,570,000 | 1,100 |
| 11/07/2024 | -0.50 | 41.00 | 41.00 | 40.50 | 40.50 | 36.40 | 40,600,000 | 1,000 |
| 10/07/2024 | -0.50 | 40.50 | 40.50 | 40.00 | 40.00 | 35.96 | 168,530,000 | 4,200 |
| 09/07/2024 | -0.40 | 40.50 | 40.50 | 40.10 | 40.10 | 36.04 | 180,490,000 | 4,500 |
| 08/07/2024 | -0.50 | 40.50 | 40.50 | 40.00 | 39.90 | 35.96 | 159,960,000 | 4,000 |
| 05/07/2024 | 0.00 | 40.00 | 40.00 | 40.00 | 40.00 | 35.96 | 12,000,000 | 300 |
| 04/07/2024 | 0.60 | 40.00 | 40.60 | 40.60 | 39.80 | 36.49 | 299,080,000 | 7,500 |
| 03/07/2024 | -0.10 | 40.00 | 40.00 | 39.90 | 39.90 | 35.87 | 67,840,000 | 1,700 |
| 02/07/2024 | 0.00 | 40.00 | 40.00 | 40.00 | 40.00 | 35.96 | 84,000,000 | 2,100 |
| 01/07/2024 | 0.00 | 40.00 | 40.00 | 40.00 | 39.00 | 35.96 | 27,800,000 | 700 |
| 28/06/2024 | 0.00 | 40.00 | 40.00 | 40.00 | 40.00 | 35.96 | 24,000,000 | 600 |
| 27/06/2024 | -0.60 | 40.50 | 40.50 | 39.90 | 39.90 | 35.87 | 88,390,000 | 2,200 |
| 26/06/2024 | -0.50 | 40.50 | 40.50 | 40.00 | 39.90 | 35.96 | 332,950,000 | 8,300 |
| 25/06/2024 | 0.30 | 40.20 | 41.00 | 40.50 | 40.20 | 36.40 | 603,664,500 | 15,251 |
| 24/06/2024 | 0.00 | 40.50 | 40.50 | 40.50 | 40.10 | 36.40 | 108,590,000 | 2,700 |
| 21/06/2024 | -0.50 | 41.00 | 41.00 | 40.50 | 40.50 | 36.40 | 44,800,000 | 1,100 |
| 20/06/2024 | 0.00 | 41.40 | 41.40 | 41.40 | 41.40 | 37.21 | 20,700,000 | 500 |
| 19/06/2024 | 0.50 | 41.00 | 41.50 | 41.50 | 41.00 | 37.30 | 980,740,000 | 23,700 |
| 18/06/2024 | 1.00 | 39.00 | 40.00 | 40.00 | 39.00 | 35.96 | 31,700,000 | 800 |
| 17/06/2024 | -0.20 | 41.50 | 41.50 | 41.30 | 41.30 | 37.12 | 111,710,000 | 2,700 |
| 14/06/2024 | 0.50 | 41.00 | 41.50 | 41.50 | 41.00 | 37.30 | 45,400,000 | 1,100 |
| 13/06/2024 | 0.50 | 41.00 | 41.50 | 41.50 | 41.00 | 37.30 | 28,850,000 | 700 |
| 12/06/2024 | 0.00 | 41.10 | 41.10 | 41.10 | 41.10 | 36.94 | 0 | 0 |
| 11/06/2024 | 0.00 | 41.10 | 41.10 | 41.10 | 41.10 | 36.94 | 4,110,000 | 100 |
| 10/06/2024 | 0.00 | 41.50 | 41.50 | 41.50 | 41.50 | 37.30 | 4,150,000 | 100 |
| 07/06/2024 | 0.00 | 41.50 | 41.50 | 41.50 | 41.50 | 37.30 | 8,300,000 | 200 |
| 06/06/2024 | 0.00 | 41.00 | 41.00 | 41.00 | 41.00 | 36.85 | 32,800,000 | 800 |
| 05/06/2024 | 0.00 | 42.00 | 42.00 | 42.00 | 42.00 | 37.75 | 4,200,000 | 100 |
| 04/06/2024 | 0.00 | 41.00 | 41.00 | 41.00 | 41.00 | 36.85 | 213,200,000 | 5,200 |
| 03/06/2024 | 0.00 | 41.00 | 41.00 | 41.00 | 41.00 | 36.85 | 12,300,000 | 300 |
| 31/05/2024 | 0.00 | 40.50 | 40.50 | 40.50 | 40.50 | 36.40 | 15,642,950,000 | 431,900 |
| 30/05/2024 | 2.50 | 40.00 | 42.50 | 42.50 | 40.00 | 38.20 | 58,250,000 | 1,400 |
| 29/05/2024 | 0.00 | 41.00 | 41.00 | 41.00 | 41.00 | 36.85 | 0 | 0 |
| 28/05/2024 | 0.00 | 41.00 | 41.00 | 41.00 | 41.00 | 36.85 | 57,400,000 | 1,400 |
| 27/05/2024 | -1.00 | 42.00 | 42.00 | 41.00 | 41.00 | 36.85 | 227,600,000 | 5,500 |
| 24/05/2024 | 1.00 | 41.00 | 42.00 | 42.00 | 40.10 | 37.75 | 190,500,000 | 4,600 |
| 23/05/2024 | -1.30 | 41.30 | 41.30 | 40.00 | 40.00 | 35.96 | 104,130,000 | 2,600 |
| 22/05/2024 | 0.00 | 41.50 | 41.50 | 41.50 | 41.50 | 37.30 | 33,200,000 | 800 |
| 21/05/2024 | 0.60 | 40.00 | 43.90 | 40.60 | 39.20 | 36.49 | 580,580,000 | 14,000 |
| 20/05/2024 | 0.80 | 39.20 | 40.00 | 40.00 | 39.00 | 35.96 | 247,160,000 | 6,300 |
| 17/05/2024 | 0.10 | 39.10 | 39.20 | 39.20 | 38.10 | 35.24 | 1,228,450,000 | 33,100 |
| 16/05/2024 | -0.10 | 39.40 | 39.50 | 39.30 | 39.30 | 35.33 | 1,241,670,000 | 34,100 |
| 15/05/2024 | -1.50 | 39.00 | 39.00 | 37.50 | 36.80 | 33.71 | 361,880,000 | 10,000 |
| 14/05/2024 | 0.40 | 39.00 | 39.50 | 39.40 | 38.00 | 35.42 | 156,250,000 | 4,000 |
| 13/05/2024 | 0.10 | 39.00 | 41.00 | 39.10 | 39.00 | 35.15 | 110,960,000 | 2,800 |
| 10/05/2024 | 0.20 | 38.00 | 39.50 | 38.20 | 38.00 | 34.34 | 1,824,950,000 | 49,600 |
| 09/05/2024 | 3.00 | 36.50 | 39.50 | 39.50 | 36.00 | 35.51 | 982,340,000 | 25,700 |
| 08/05/2024 | 0.70 | 36.30 | 37.00 | 37.00 | 36.30 | 33.26 | 36,580,000 | 1,000 |
| 07/05/2024 | -0.40 | 36.50 | 36.50 | 36.10 | 36.10 | 32.45 | 29,000,000 | 800 |
| 06/05/2024 | -1.00 | 36.50 | 36.50 | 35.50 | 35.50 | 31.91 | 46,940,000 | 1,300 |
| 03/05/2024 | 1.40 | 35.50 | 36.90 | 36.90 | 35.50 | 33.17 | 14,610,000 | 400 |
| 02/05/2024 | -1.50 | 37.00 | 37.00 | 35.50 | 35.50 | 31.91 | 121,230,000 | 3,400 |
| 26/04/2024 | -2.00 | 37.00 | 37.00 | 35.00 | 35.00 | 31.46 | 21,500,000 | 600 |
| 25/04/2024 | 0.00 | 37.50 | 37.50 | 37.50 | 37.50 | 33.71 | 0 | 0 |
| 24/04/2024 | 3.50 | 35.50 | 40.00 | 39.00 | 35.50 | 35.06 | 52,550,000 | 1,400 |
| 23/04/2024 | 0.00 | 35.30 | 35.50 | 35.30 | 35.20 | 31.73 | 88,250,000 | 2,500 |
| 22/04/2024 | 0.10 | 35.10 | 35.20 | 35.20 | 35.10 | 31.64 | 42,220,000 | 1,200 |
| 19/04/2024 | -9.30 | 43.00 | 43.00 | 33.70 | 33.70 | 30.29 | 347,080,000 | 9,900 |
| 17/04/2024 | -0.80 | 38.80 | 43.50 | 38.00 | 38.00 | 34.16 | 351,280,000 | 8,900 |
| 16/04/2024 | -0.50 | 44.00 | 44.00 | 43.50 | 42.50 | 34.88 | 256,600,000 | 5,900 |
| 15/04/2024 | 2.50 | 40.50 | 43.00 | 43.00 | 40.50 | 34.48 | 1,257,870,000 | 29,400 |
| 12/04/2024 | 0.00 | 41.00 | 41.00 | 41.00 | 40.50 | 32.87 | 121,600,000 | 3,000 |
| 11/04/2024 | 0.00 | 41.00 | 41.00 | 41.00 | 40.00 | 32.87 | 40,820,000 | 1,000 |
| 10/04/2024 | -0.90 | 43.90 | 43.90 | 43.00 | 39.80 | 34.48 | 173,020,000 | 4,200 |
| 09/04/2024 | 0.90 | 43.00 | 43.90 | 43.90 | 43.00 | 35.20 | 8,690,000 | 200 |
| 08/04/2024 | 7.10 | 34.90 | 43.00 | 42.00 | 34.90 | 33.67 | 206,530,000 | 5,300 |
| 05/04/2024 | -0.30 | 40.80 | 40.80 | 40.50 | 37.50 | 32.47 | 1,164,890,000 | 30,200 |
| 04/04/2024 | 0.00 | 42.00 | 42.00 | 42.00 | 38.00 | 33.67 | 373,540,000 | 9,100 |
| 03/04/2024 | -1.20 | 44.10 | 44.10 | 42.90 | 37.30 | 34.40 | 1,321,200,000 | 31,300 |
| 02/04/2024 | 3.30 | 40.60 | 44.50 | 43.90 | 40.00 | 35.20 | 3,765,520,000 | 85,900 |
| 01/04/2024 | 4.00 | 36.00 | 40.00 | 40.00 | 36.00 | 32.07 | 2,908,750,000 | 74,400 |
| 29/03/2024 | 1.50 | 34.00 | 36.00 | 35.50 | 34.00 | 28.46 | 2,482,120,000 | 70,500 |
| 28/03/2024 | 1.10 | 32.90 | 34.00 | 34.00 | 32.90 | 27.26 | 209,100,000 | 6,300 |
| 27/03/2024 | 0.90 | 32.00 | 32.90 | 32.90 | 32.00 | 26.38 | 102,580,000 | 3,200 |
| 26/03/2024 | -1.30 | 32.80 | 32.80 | 31.50 | 31.50 | 25.26 | 99,280,000 | 3,100 |
| 25/03/2024 | 0.10 | 32.80 | 32.90 | 32.90 | 32.80 | 26.38 | 52,630,000 | 1,600 |
| 22/03/2024 | 0.00 | 32.90 | 32.90 | 32.90 | 32.90 | 26.38 | 9,870,000 | 300 |
| 21/03/2024 | -1.00 | 32.50 | 32.50 | 31.50 | 31.50 | 25.26 | 54,050,000 | 1,700 |
| 20/03/2024 | 0.00 | 32.00 | 32.50 | 32.00 | 32.00 | 25.66 | 70,550,000 | 2,200 |
| 19/03/2024 | -0.10 | 33.00 | 33.00 | 32.90 | 32.90 | 26.38 | 16,470,000 | 500 |
| 18/03/2024 | 2.00 | 30.00 | 32.00 | 32.00 | 30.00 | 25.66 | 33,200,000 | 1,100 |
| 15/03/2024 | -3.00 | 33.00 | 34.00 | 30.00 | 30.00 | 24.05 | 43,650,000 | 1,400 |
| 14/03/2024 | -0.50 | 33.50 | 35.00 | 33.00 | 33.00 | 26.46 | 50,000,000 | 1,500 |
| 13/03/2024 | 0.00 | 32.00 | 32.00 | 32.00 | 32.00 | 25.66 | 32,000,000 | 1,000 |
| 12/03/2024 | 0.00 | 31.00 | 31.00 | 31.00 | 31.00 | 24.85 | 24,800,000 | 800 |
| 11/03/2024 | 0.00 | 31.00 | 31.00 | 31.00 | 30.90 | 24.85 | 40,280,000 | 1,300 |
| 08/03/2024 | 0.00 | 31.00 | 31.00 | 31.00 | 31.00 | 24.85 | 40,300,000 | 1,300 |
| 07/03/2024 | 0.00 | 31.00 | 31.00 | 31.00 | 31.00 | 24.85 | 6,200,000 | 200 |
| 06/03/2024 | 0.60 | 30.30 | 30.90 | 30.90 | 30.30 | 24.77 | 30,520,000 | 1,000 |
| 05/03/2024 | 1.50 | 29.00 | 31.00 | 30.50 | 29.00 | 24.45 | 142,300,000 | 4,700 |
| 04/03/2024 | 0.10 | 28.90 | 29.10 | 29.00 | 28.90 | 23.25 | 17,420,000 | 600 |
| 01/03/2024 | -1.90 | 30.00 | 32.00 | 28.10 | 27.00 | 22.53 | 1,336,730,000 | 46,300 |
| 29/02/2024 | -0.10 | 30.00 | 30.00 | 29.90 | 29.90 | 23.97 | 35,900,000 | 1,200 |
| 28/02/2024 | 0.20 | 28.80 | 29.00 | 29.00 | 28.80 | 23.25 | 254,890,000 | 8,800 |
| 27/02/2024 | 0.00 | 28.90 | 28.90 | 28.90 | 28.90 | 23.17 | 40,460,000 | 1,400 |
| 26/02/2024 | 1.00 | 28.00 | 29.00 | 29.00 | 28.00 | 23.25 | 28,500,000 | 1,000 |
| 23/02/2024 | 1.00 | 27.00 | 28.00 | 28.00 | 27.00 | 22.45 | 270,440,000 | 9,700 |
| 22/02/2024 | 0.00 | 27.00 | 27.00 | 27.00 | 27.00 | 21.65 | 75,600,000 | 2,800 |
| 21/02/2024 | 0.30 | 27.70 | 28.00 | 28.00 | 27.70 | 22.45 | 167,620,000 | 6,000 |
| 20/02/2024 | 0.00 | 27.80 | 27.80 | 27.80 | 27.80 | 22.29 | 125,100,000 | 4,500 |
| 19/02/2024 | 0.00 | 27.80 | 27.80 | 27.80 | 27.80 | 22.29 | 5,560,000 | 200 |
| 16/02/2024 | 0.50 | 27.50 | 28.00 | 28.00 | 26.50 | 22.45 | 211,030,000 | 7,600 |
| 15/02/2024 | 0.00 | 27.50 | 27.50 | 27.50 | 27.50 | 22.05 | 11,000,000 | 400 |
| 07/02/2024 | 0.00 | 27.50 | 27.50 | 27.50 | 27.50 | 22.05 | 2,750,000 | 100 |
| 06/02/2024 | -1.50 | 27.50 | 27.50 | 26.00 | 26.00 | 20.85 | 411,650,000 | 15,800 |
| 05/02/2024 | 0.20 | 27.00 | 27.20 | 27.20 | 27.00 | 21.81 | 56,780,000 | 2,100 |
| 02/02/2024 | 0.50 | 26.50 | 27.00 | 27.00 | 26.50 | 21.65 | 132,770,000 | 5,000 |
| 01/02/2024 | 0.00 | 27.00 | 27.00 | 27.00 | 27.00 | 21.65 | 164,700,000 | 6,100 |
| 31/01/2024 | 0.00 | 26.50 | 26.50 | 26.50 | 26.50 | 21.25 | 111,300,000 | 4,200 |
| 30/01/2024 | 0.50 | 26.00 | 26.50 | 26.50 | 26.00 | 21.25 | 132,000,000 | 5,000 |
| 29/01/2024 | 0.00 | 26.00 | 26.00 | 26.00 | 26.00 | 20.85 | 20,800,000 | 800 |
| 26/01/2024 | 0.00 | 26.00 | 26.00 | 26.00 | 26.00 | 20.85 | 312,000,000 | 12,000 |
| 25/01/2024 | 0.00 | 26.90 | 26.90 | 26.90 | 26.90 | 21.57 | 2,690,000 | 100 |
| 24/01/2024 | 0.00 | 26.00 | 26.00 | 26.00 | 26.00 | 20.85 | 0 | 0 |
| 23/01/2024 | 0.00 | 26.00 | 26.00 | 26.00 | 26.00 | 20.85 | 83,200,000 | 3,200 |
| 22/01/2024 | 0.00 | 26.00 | 26.00 | 26.00 | 26.00 | 20.85 | 156,000,000 | 6,000 |
| 19/01/2024 | 0.00 | 26.00 | 26.00 | 26.00 | 26.00 | 20.85 | 0 | 0 |
| 18/01/2024 | 0.00 | 26.00 | 26.00 | 26.00 | 26.00 | 20.85 | 124,800,000 | 4,800 |
| 17/01/2024 | 0.00 | 25.90 | 25.90 | 25.90 | 25.90 | 20.77 | 2,590,000 | 100 |
| 16/01/2024 | 0.20 | 25.80 | 26.00 | 26.00 | 25.80 | 20.85 | 294,360,000 | 11,400 |
| 15/01/2024 | 0.00 | 25.90 | 25.90 | 25.90 | 25.90 | 20.77 | 0 | 0 |
| 12/01/2024 | 0.00 | 25.90 | 25.90 | 25.90 | 25.90 | 20.77 | 18,130,000 | 700 |
| 11/01/2024 | 0.00 | 26.00 | 26.00 | 26.00 | 26.00 | 20.85 | 5,200,000 | 200 |
| 10/01/2024 | 0.00 | 25.80 | 25.80 | 25.80 | 25.80 | 20.69 | 25,800,000 | 1,000 |
| 09/01/2024 | 0.00 | 26.00 | 26.00 | 26.00 | 26.00 | 20.85 | 0 | 0 |
| 08/01/2024 | 0.00 | 26.00 | 26.00 | 26.00 | 26.00 | 20.85 | 0 | 0 |
| 05/01/2024 | 0.00 | 26.00 | 26.00 | 26.00 | 26.00 | 20.85 | 0 | 0 |
| 04/01/2024 | 0.00 | 26.00 | 26.00 | 26.00 | 26.00 | 20.85 | 0 | 0 |
| 03/01/2024 | 0.00 | 26.00 | 26.00 | 26.00 | 26.00 | 20.85 | 0 | 0 |
| 02/01/2024 | 0.00 | 26.00 | 26.00 | 26.00 | 26.00 | 20.85 | 70,200,000 | 2,700 |
| 29/12/2023 | 0.00 | 26.00 | 26.00 | 26.00 | 26.00 | 20.85 | 18,200,000 | 700 |
| 28/12/2023 | 0.00 | 26.00 | 26.00 | 26.00 | 26.00 | 20.85 | 0 | 0 |
| 27/12/2023 | 0.10 | 25.90 | 26.00 | 26.00 | 25.90 | 20.85 | 7,790,000 | 300 |
| 26/12/2023 | 0.10 | 26.00 | 26.10 | 26.10 | 26.00 | 20.93 | 65,240,000 | 2,500 |
| 25/12/2023 | 1.90 | 25.10 | 27.00 | 27.00 | 25.10 | 21.65 | 5,210,000 | 200 |
| 22/12/2023 | 0.00 | 25.00 | 25.00 | 25.00 | 25.00 | 20.04 | 50,000,000 | 2,000 |
| 21/12/2023 | 0.00 | 25.00 | 25.00 | 25.00 | 25.00 | 20.04 | 27,500,000 | 1,100 |
| 20/12/2023 | 0.10 | 25.00 | 25.10 | 25.10 | 25.00 | 20.12 | 40,080,000 | 1,600 |
| 19/12/2023 | 0.20 | 25.50 | 25.70 | 25.70 | 25.50 | 20.61 | 5,120,000 | 200 |
| 18/12/2023 | 0.00 | 25.80 | 25.80 | 25.80 | 25.80 | 20.69 | 2,580,000 | 100 |
| 15/12/2023 | 0.00 | 25.60 | 25.60 | 25.60 | 25.60 | 20.52 | 2,560,000 | 100 |
| 14/12/2023 | 0.00 | 25.80 | 25.80 | 25.80 | 25.80 | 20.69 | 2,580,000 | 100 |
| 13/12/2023 | 0.00 | 25.00 | 25.00 | 25.00 | 25.00 | 20.04 | 0 | 0 |
| 12/12/2023 | 0.00 | 25.00 | 25.00 | 25.00 | 25.00 | 20.04 | 2,500,000 | 100 |
| 11/12/2023 | 0.00 | 24.90 | 24.90 | 24.90 | 24.90 | 19.96 | 82,170,000 | 3,300 |
| 08/12/2023 | 0.20 | 24.80 | 25.00 | 25.00 | 24.80 | 20.04 | 72,290,000 | 2,900 |
| 07/12/2023 | -0.50 | 25.00 | 25.00 | 24.50 | 24.50 | 19.64 | 17,380,000 | 700 |
| 06/12/2023 | 0.30 | 24.70 | 25.00 | 25.00 | 24.50 | 20.04 | 131,550,000 | 5,300 |
| 05/12/2023 | -0.30 | 24.60 | 24.60 | 24.30 | 24.30 | 19.48 | 14,700,000 | 600 |
| 04/12/2023 | -0.10 | 24.70 | 24.70 | 24.60 | 24.10 | 19.72 | 29,130,000 | 1,200 |
| 01/12/2023 | 0.20 | 24.50 | 24.90 | 24.70 | 24.50 | 19.80 | 12,340,000 | 500 |
| 30/11/2023 | -0.10 | 24.50 | 24.50 | 24.40 | 24.40 | 19.56 | 24,410,000 | 1,000 |
| 29/11/2023 | 0.10 | 24.50 | 24.60 | 24.60 | 24.50 | 19.72 | 24,510,000 | 1,000 |
| 28/11/2023 | 0.00 | 24.50 | 24.50 | 24.50 | 24.50 | 19.64 | 7,350,000 | 300 |
| 27/11/2023 | -0.40 | 24.80 | 24.80 | 24.40 | 24.40 | 19.56 | 12,260,000 | 500 |
| 24/11/2023 | -0.40 | 24.70 | 24.70 | 24.30 | 24.30 | 19.48 | 7,330,000 | 300 |
| 23/11/2023 | 0.00 | 24.70 | 24.70 | 24.70 | 24.70 | 19.80 | 2,470,000 | 100 |
| 22/11/2023 | -0.60 | 24.70 | 25.00 | 24.10 | 24.10 | 19.32 | 69,120,000 | 2,800 |
| 21/11/2023 | 0.50 | 24.50 | 25.00 | 25.00 | 24.50 | 20.04 | 12,360,000 | 500 |
| 20/11/2023 | -0.60 | 24.70 | 24.70 | 24.10 | 24.10 | 19.32 | 14,640,000 | 600 |
| 17/11/2023 | 0.00 | 24.70 | 24.80 | 24.70 | 24.70 | 19.80 | 24,720,000 | 1,000 |
| 16/11/2023 | -0.10 | 24.80 | 24.80 | 24.70 | 24.70 | 19.80 | 12,380,000 | 500 |
| 15/11/2023 | -0.80 | 24.80 | 24.80 | 24.00 | 24.00 | 19.24 | 48,410,000 | 2,000 |
| 14/11/2023 | 0.00 | 25.00 | 25.00 | 25.00 | 25.00 | 20.04 | 12,500,000 | 500 |
| 13/11/2023 | -0.10 | 24.50 | 24.50 | 24.40 | 24.20 | 19.56 | 12,170,000 | 500 |
| 10/11/2023 | 0.50 | 24.00 | 24.70 | 24.50 | 24.00 | 19.64 | 7,320,000 | 300 |
| 09/11/2023 | 0.30 | 24.00 | 24.50 | 24.30 | 24.00 | 19.48 | 233,320,000 | 9,600 |
| 08/11/2023 | -0.30 | 24.30 | 24.30 | 24.00 | 24.00 | 19.24 | 26,580,000 | 1,100 |
| 07/11/2023 | 0.00 | 24.50 | 24.50 | 24.50 | 24.50 | 19.64 | 7,350,000 | 300 |
| 06/11/2023 | 0.00 | 24.50 | 24.50 | 24.50 | 24.50 | 19.64 | 4,900,000 | 200 |
| 03/11/2023 | 0.00 | 24.50 | 24.50 | 24.50 | 24.50 | 19.64 | 14,700,000 | 600 |
| 02/11/2023 | -0.10 | 24.60 | 24.60 | 24.50 | 24.50 | 19.64 | 12,260,000 | 500 |
| 01/11/2023 | -0.20 | 24.70 | 24.70 | 24.50 | 24.50 | 19.64 | 14,760,000 | 600 |
| 31/10/2023 | 0.00 | 24.60 | 24.60 | 24.60 | 24.60 | 19.72 | 0 | 0 |
| 30/10/2023 | 0.00 | 24.60 | 24.60 | 24.60 | 24.60 | 19.72 | 0 | 0 |
| 27/10/2023 | 0.00 | 24.60 | 24.60 | 24.60 | 24.60 | 19.72 | 0 | 0 |
| 26/10/2023 | 0.00 | 24.50 | 24.60 | 24.50 | 24.50 | 19.64 | 537,230,000 | 25,600 |
| 25/10/2023 | 0.00 | 24.50 | 24.50 | 24.50 | 24.50 | 19.64 | 93,100,000 | 3,800 |
| 24/10/2023 | 0.00 | 24.50 | 24.50 | 24.50 | 24.50 | 19.64 | 897,093,400 | 42,194 |
| 23/10/2023 | -0.20 | 24.80 | 24.80 | 24.60 | 24.60 | 19.72 | 17,340,000 | 700 |
| 20/10/2023 | -0.20 | 24.70 | 24.70 | 24.50 | 24.50 | 19.64 | 17,190,000 | 700 |
| 19/10/2023 | 0.00 | 24.70 | 24.70 | 24.70 | 24.70 | 19.80 | 926,470,000 | 44,100 |
| 18/10/2023 | 0.00 | 24.70 | 24.70 | 24.70 | 24.70 | 19.80 | 41,990,000 | 1,700 |
| 17/10/2023 | -0.20 | 25.00 | 25.30 | 24.80 | 24.80 | 19.88 | 501,550,000 | 20,200 |
| 16/10/2023 | 0.00 | 24.70 | 24.70 | 24.70 | 24.70 | 19.80 | 9,880,000 | 400 |
| 13/10/2023 | 0.00 | 25.00 | 25.00 | 25.00 | 25.00 | 20.04 | 2,500,000 | 100 |
| 12/10/2023 | 0.00 | 25.00 | 25.00 | 25.00 | 25.00 | 20.04 | 452,300,000 | 21,200 |
| 11/10/2023 | 0.00 | 25.00 | 25.00 | 25.00 | 25.00 | 20.04 | 7,500,000 | 300 |
| 10/10/2023 | -0.10 | 25.00 | 25.00 | 24.90 | 24.90 | 19.96 | 705,636,600 | 33,406 |
| 09/10/2023 | 0.00 | 24.80 | 24.80 | 24.80 | 24.80 | 19.88 | 708,700,000 | 33,500 |
| 06/10/2023 | 0.00 | 24.80 | 24.80 | 24.80 | 24.80 | 19.88 | 29,760,000 | 1,200 |
| 05/10/2023 | 0.00 | 24.80 | 24.80 | 24.80 | 24.80 | 19.88 | 7,440,000 | 300 |
| 04/10/2023 | 0.00 | 25.00 | 25.00 | 25.00 | 25.00 | 20.04 | 15,000,000 | 600 |
| 03/10/2023 | 0.00 | 25.00 | 25.00 | 25.00 | 25.00 | 20.04 | 25,000,000 | 1,000 |
| 02/10/2023 | -0.20 | 25.20 | 25.20 | 25.00 | 25.00 | 20.04 | 37,699,995 | 1,500 |
| 29/09/2023 | 0.00 | 25.20 | 25.20 | 25.20 | 25.20 | 20.20 | 20,160,000 | 800 |
| 28/09/2023 | 0.00 | 25.00 | 25.00 | 25.00 | 25.00 | 20.04 | 2,500,000 | 100 |
| 27/09/2023 | 0.00 | 24.90 | 24.90 | 24.90 | 24.90 | 19.96 | 4,980,000 | 200 |
| 26/09/2023 | -0.20 | 25.20 | 25.20 | 25.00 | 25.00 | 20.04 | 32,630,000 | 1,300 |
| 25/09/2023 | 0.00 | 25.20 | 25.20 | 25.20 | 25.20 | 20.20 | 10,080,000 | 400 |
| 22/09/2023 | -0.10 | 25.30 | 25.30 | 25.20 | 25.20 | 20.20 | 17,679,998 | 700 |
| 21/09/2023 | 0.00 | 25.30 | 25.30 | 25.30 | 25.30 | 20.28 | 2,530,000 | 100 |
| 20/09/2023 | 0.00 | 25.20 | 25.20 | 25.20 | 25.20 | 20.20 | 0 | 0 |
| 19/09/2023 | -0.30 | 25.30 | 25.30 | 25.00 | 25.00 | 20.04 | 15,090,000 | 600 |
| 18/09/2023 | -0.30 | 25.30 | 28.00 | 25.00 | 25.00 | 20.04 | 30,630,000 | 1,200 |
| 15/09/2023 | -0.10 | 25.20 | 25.20 | 25.10 | 25.10 | 20.12 | 5,030,000 | 200 |
| 14/09/2023 | -0.40 | 25.40 | 25.40 | 25.00 | 25.00 | 20.04 | 12,580,000 | 500 |
| 13/09/2023 | 0.00 | 25.00 | 25.00 | 25.00 | 24.70 | 20.04 | 19,970,000 | 800 |
| 12/09/2023 | 0.00 | 25.00 | 25.00 | 25.00 | 25.00 | 20.04 | 12,500,000 | 500 |
| 11/09/2023 | -0.10 | 25.40 | 25.40 | 25.30 | 25.30 | 20.28 | 15,190,002 | 600 |
| 08/09/2023 | -0.10 | 25.40 | 25.40 | 25.30 | 25.30 | 20.28 | 10,130,000 | 400 |
| 07/09/2023 | -0.10 | 25.40 | 25.40 | 25.30 | 25.30 | 20.28 | 5,070,000 | 200 |
| 06/09/2023 | -0.20 | 24.90 | 24.90 | 24.70 | 24.70 | 19.80 | 29,820,000 | 1,200 |
| 05/09/2023 | -0.20 | 25.00 | 25.20 | 24.80 | 24.80 | 19.88 | 52,500,000 | 2,100 |
| 31/08/2023 | 0.00 | 25.20 | 25.20 | 25.20 | 25.20 | 20.20 | 15,120,000 | 600 |
| 30/08/2023 | -0.20 | 25.40 | 25.40 | 25.20 | 25.20 | 20.20 | 25,240,000 | 1,000 |
| 29/08/2023 | -0.60 | 25.40 | 25.40 | 24.80 | 24.80 | 19.88 | 42,429,994 | 1,700 |
| 28/08/2023 | -0.10 | 25.10 | 25.10 | 25.00 | 25.00 | 20.04 | 12,520,000 | 500 |
| 25/08/2023 | -0.20 | 25.00 | 25.00 | 24.80 | 24.80 | 19.88 | 39,870,000 | 1,600 |
| 24/08/2023 | -0.20 | 25.20 | 25.20 | 25.00 | 25.00 | 20.04 | 20,040,000 | 800 |
| 23/08/2023 | 0.00 | 25.20 | 25.20 | 25.20 | 25.20 | 20.20 | 5,040,000 | 200 |
| 22/08/2023 | -0.70 | 25.30 | 25.30 | 24.60 | 24.60 | 19.72 | 42,089,994 | 1,700 |
| 21/08/2023 | -0.30 | 24.90 | 24.90 | 24.60 | 24.60 | 19.72 | 32,119,997 | 1,300 |
| 18/08/2023 | -0.70 | 25.40 | 25.40 | 24.70 | 24.70 | 19.80 | 47,319,994 | 1,900 |
| 17/08/2023 | -0.40 | 25.40 | 25.40 | 25.00 | 25.00 | 20.04 | 20,040,000 | 800 |
| 16/08/2023 | -0.10 | 25.00 | 25.00 | 24.90 | 24.90 | 19.96 | 57,460,003 | 2,300 |
| 15/08/2023 | -0.90 | 25.80 | 25.80 | 24.90 | 24.90 | 19.96 | 10,070,000 | 400 |
| 14/08/2023 | -0.90 | 25.50 | 27.00 | 24.60 | 24.60 | 19.72 | 62,720,000 | 2,500 |
| 11/08/2023 | -0.20 | 24.70 | 25.00 | 24.50 | 24.50 | 19.64 | 437,358,012 | 18,686 |
| 10/08/2023 | -0.50 | 25.40 | 25.40 | 24.90 | 24.90 | 19.96 | 34,930,000 | 1,400 |
| 09/08/2023 | -0.20 | 25.00 | 25.00 | 24.80 | 24.80 | 19.88 | 64,709,996 | 2,600 |
| 08/08/2023 | 0.00 | 24.90 | 24.90 | 24.90 | 24.90 | 19.96 | 42,330,000 | 1,700 |
| 07/08/2023 | -0.10 | 24.90 | 25.00 | 24.80 | 24.80 | 19.88 | 77,270,011 | 3,100 |
| 04/08/2023 | 0.00 | 25.00 | 25.00 | 25.00 | 24.90 | 20.04 | 69,900,012 | 2,800 |
| 03/08/2023 | 0.00 | 25.00 | 25.00 | 25.00 | 25.00 | 20.04 | 32,500,000 | 1,300 |
| 02/08/2023 | 0.00 | 25.00 | 25.00 | 25.00 | 24.90 | 20.04 | 44,890,002 | 1,800 |
| 01/08/2023 | -0.40 | 25.40 | 25.40 | 25.00 | 25.00 | 20.04 | 443,220,036 | 17,700 |
| 31/07/2023 | -0.10 | 25.50 | 25.50 | 25.40 | 25.40 | 20.36 | 25,440,000 | 1,000 |
| 28/07/2023 | -0.10 | 25.90 | 25.90 | 25.80 | 24.80 | 20.69 | 100,240,000 | 4,000 |
| 27/07/2023 | 0.00 | 25.90 | 25.90 | 25.90 | 25.90 | 20.77 | 2,590,000 | 100 |
| 26/07/2023 | -0.40 | 25.90 | 25.90 | 25.50 | 25.40 | 20.44 | 48,549,997 | 1,900 |
| 25/07/2023 | -0.10 | 25.50 | 25.60 | 25.40 | 25.40 | 20.36 | 35,650,006 | 1,400 |
| 24/07/2023 | 0.00 | 25.50 | 25.60 | 25.50 | 25.40 | 20.44 | 22,930,002 | 900 |
| 21/07/2023 | 0.50 | 25.00 | 25.60 | 25.50 | 25.00 | 20.44 | 81,270,016 | 3,200 |
| 20/07/2023 | -0.20 | 25.70 | 25.70 | 25.50 | 25.50 | 20.44 | 46,040,004 | 1,800 |
| 19/07/2023 | 0.10 | 25.50 | 25.80 | 25.60 | 25.50 | 20.52 | 46,049,994 | 1,800 |
| 18/07/2023 | -0.20 | 25.80 | 25.80 | 25.60 | 25.50 | 20.52 | 25,670,000 | 1,000 |
| 17/07/2023 | -0.20 | 25.90 | 25.90 | 25.70 | 25.70 | 20.61 | 38,659,995 | 1,500 |
| 14/07/2023 | 0.00 | 25.80 | 25.80 | 25.80 | 25.80 | 20.69 | 5,160,000 | 200 |
| 13/07/2023 | 0.00 | 25.80 | 25.80 | 25.80 | 25.80 | 20.69 | 0 | 0 |
| 12/07/2023 | 0.00 | 25.80 | 25.80 | 25.80 | 25.80 | 20.69 | 0 | 0 |
| 11/07/2023 | 0.10 | 25.80 | 25.90 | 25.90 | 25.80 | 20.77 | 15,490,002 | 600 |
| 10/07/2023 | 0.00 | 25.70 | 25.70 | 25.70 | 25.70 | 20.61 | 12,850,000 | 500 |
| 07/07/2023 | -0.10 | 25.00 | 25.80 | 24.90 | 24.90 | 19.96 | 12,570,000 | 500 |
| 06/07/2023 | 0.00 | 25.90 | 25.90 | 25.90 | 24.50 | 20.77 | 142,190,015 | 5,500 |
| 05/07/2023 | 0.00 | 25.90 | 25.90 | 25.90 | 25.90 | 20.77 | 20,720,000 | 800 |
| 04/07/2023 | 0.00 | 26.00 | 26.00 | 26.00 | 25.50 | 20.85 | 25,910,000 | 1,000 |
| 03/07/2023 | 0.00 | 26.00 | 26.00 | 26.00 | 26.00 | 20.85 | 36,400,000 | 1,400 |
| 30/06/2023 | -2.70 | 28.50 | 28.50 | 25.80 | 25.80 | 20.69 | 164,279,997 | 6,300 |
| 29/06/2023 | 0.00 | 28.90 | 28.90 | 28.90 | 28.90 | 20.69 | 158,950,000 | 5,500 |
| 28/06/2023 | 0.40 | 28.50 | 28.90 | 28.90 | 28.50 | 20.69 | 60,499,992 | 2,100 |
| 27/06/2023 | -0.20 | 28.70 | 28.80 | 28.50 | 28.50 | 20.40 | 57,110,000 | 2,000 |
| 26/06/2023 | -0.40 | 28.90 | 29.00 | 28.50 | 28.50 | 20.40 | 97,740,004 | 3,400 |
| 23/06/2023 | -0.80 | 28.90 | 28.90 | 28.10 | 28.00 | 20.11 | 133,790,012 | 4,700 |
| 22/06/2023 | 0.00 | 28.90 | 28.90 | 28.90 | 28.40 | 20.69 | 100,850,015 | 3,500 |
| 21/06/2023 | 1.00 | 28.00 | 29.00 | 29.00 | 28.00 | 20.76 | 119,230,020 | 4,200 |
| 20/06/2023 | 0.20 | 27.80 | 28.00 | 28.00 | 27.70 | 20.04 | 80,839,994 | 2,900 |
| 19/06/2023 | -0.10 | 27.60 | 28.00 | 27.50 | 27.50 | 19.68 | 179,829,975 | 6,500 |
| 16/06/2023 | 0.00 | 28.00 | 28.00 | 28.00 | 27.90 | 20.04 | 274,340,024 | 9,800 |
| 15/06/2023 | 0.00 | 28.10 | 28.10 | 28.10 | 28.00 | 20.11 | 112,310,000 | 4,000 |
| 14/06/2023 | 0.20 | 27.90 | 28.50 | 28.10 | 27.90 | 20.11 | 56,240,000 | 2,000 |
| 13/06/2023 | 0.00 | 28.00 | 28.00 | 28.00 | 27.90 | 20.04 | 53,109,997 | 1,900 |
| 12/06/2023 | 0.00 | 28.00 | 28.00 | 28.00 | 28.00 | 20.04 | 44,800,000 | 1,600 |
| 09/06/2023 | 1.00 | 29.90 | 31.00 | 30.90 | 25.60 | 22.12 | 184,859,994 | 6,600 |
| 08/06/2023 | 0.00 | 28.00 | 31.50 | 28.00 | 27.90 | 20.04 | 2,093,089,794 | 69,900 |
| 07/06/2023 | -0.50 | 27.50 | 29.00 | 27.00 | 27.00 | 19.33 | 943,299,944 | 34,400 |
| 06/06/2023 | 2.10 | 25.40 | 29.20 | 27.50 | 25.40 | 19.68 | 521,079,926 | 19,400 |
| 05/06/2023 | -0.10 | 25.50 | 25.50 | 25.40 | 25.40 | 18.18 | 30,500,004 | 1,200 |
| 02/06/2023 | 0.00 | 25.40 | 25.40 | 25.40 | 25.40 | 18.18 | 20,320,000 | 800 |
| 01/06/2023 | 0.10 | 25.40 | 25.50 | 25.50 | 25.20 | 18.25 | 33,060,001 | 1,300 |
| 31/05/2023 | 0.70 | 24.80 | 25.50 | 25.50 | 24.80 | 18.25 | 27,690,003 | 1,100 |
| 30/05/2023 | 0.70 | 24.70 | 25.40 | 25.40 | 24.70 | 18.18 | 19,830,000 | 800 |
| 29/05/2023 | -0.10 | 24.90 | 24.90 | 24.80 | 24.70 | 17.75 | 62,020,000 | 2,500 |
| 26/05/2023 | -0.90 | 25.40 | 25.50 | 24.50 | 24.50 | 17.54 | 117,149,991 | 4,700 |
| 25/05/2023 | 0.00 | 25.40 | 25.40 | 25.40 | 25.40 | 18.18 | 2,540,000 | 100 |
| 24/05/2023 | 0.80 | 25.00 | 25.90 | 25.80 | 25.00 | 18.47 | 116,999,988 | 4,600 |
| 23/05/2023 | -0.20 | 26.00 | 26.00 | 25.80 | 25.80 | 18.47 | 51,750,000 | 2,000 |
| 22/05/2023 | -0.60 | 26.50 | 26.50 | 25.90 | 25.60 | 18.54 | 178,525,008 | 7,083 |
| 19/05/2023 | -0.30 | 26.00 | 26.00 | 25.70 | 25.70 | 18.39 | 25,850,000 | 1,000 |
| 18/05/2023 | 0.10 | 25.50 | 25.60 | 25.60 | 25.50 | 18.32 | 22,979,997 | 900 |
| 17/05/2023 | 0.50 | 25.00 | 25.50 | 25.50 | 25.00 | 18.25 | 10,100,000 | 400 |
| 16/05/2023 | 0.00 | 25.70 | 25.70 | 25.70 | 25.70 | 18.39 | 0 | 0 |
| 15/05/2023 | -0.60 | 26.10 | 26.10 | 25.50 | 25.50 | 18.25 | 69,360,003 | 2,700 |
| 12/05/2023 | -0.60 | 26.60 | 26.60 | 26.00 | 26.00 | 18.61 | 18,259,997 | 700 |
| 11/05/2023 | 0.00 | 26.00 | 26.00 | 26.00 | 26.00 | 18.61 | 5,200,000 | 200 |
| 10/05/2023 | 0.00 | 25.00 | 26.00 | 25.00 | 25.00 | 17.89 | 65,210,002 | 2,600 |
| 09/05/2023 | 0.50 | 24.50 | 26.00 | 25.00 | 24.50 | 17.89 | 58,380,003 | 2,300 |
| 08/05/2023 | 0.60 | 26.00 | 26.60 | 26.60 | 26.00 | 19.04 | 10,540,000 | 400 |
| 05/05/2023 | 0.00 | 26.00 | 26.00 | 26.00 | 25.80 | 18.61 | 36,309,994 | 1,400 |
| 04/05/2023 | -1.30 | 27.20 | 27.20 | 25.90 | 25.10 | 18.54 | 25,630,000 | 1,000 |
| 28/04/2023 | -0.10 | 26.60 | 26.60 | 26.50 | 26.50 | 18.97 | 34,530,002 | 1,300 |
| 27/04/2023 | 0.30 | 27.00 | 27.30 | 27.30 | 27.00 | 19.54 | 10,830,000 | 400 |
| 26/04/2023 | 0.00 | 27.00 | 27.00 | 27.00 | 27.00 | 19.33 | 13,500,000 | 500 |
| 25/04/2023 | 0.00 | 26.00 | 26.00 | 26.00 | 26.00 | 18.61 | 397,600,000 | 15,864 |
| 24/04/2023 | 0.00 | 26.00 | 26.00 | 26.00 | 26.00 | 18.61 | 5,200,000 | 200 |
| 21/04/2023 | 0.10 | 27.00 | 27.10 | 27.10 | 27.00 | 19.40 | 414,420,007 | 17,300 |
| 20/04/2023 | 0.00 | 27.00 | 27.00 | 27.00 | 27.00 | 19.33 | 0 | 0 |
| 19/04/2023 | 0.00 | 27.00 | 27.00 | 27.00 | 27.00 | 19.33 | 1,929,400,000 | 83,800 |
| 18/04/2023 | 0.00 | 27.00 | 27.00 | 27.00 | 27.00 | 19.33 | 27,000,000 | 1,000 |
| 17/04/2023 | -0.50 | 27.00 | 27.00 | 26.50 | 26.50 | 18.97 | 61,449,997 | 2,300 |
| 14/04/2023 | 0.00 | 27.20 | 27.20 | 27.20 | 27.00 | 19.47 | 189,910,000 | 7,000 |
| 13/04/2023 | 0.00 | 27.00 | 27.00 | 27.00 | 27.00 | 19.33 | 240,300,000 | 8,900 |
| 12/04/2023 | 0.00 | 26.20 | 26.20 | 26.20 | 26.20 | 18.75 | 7,860,000 | 300 |
| 11/04/2023 | 0.40 | 26.20 | 26.60 | 26.60 | 26.00 | 19.04 | 70,639,992 | 2,700 |
| 10/04/2023 | -0.30 | 26.70 | 26.70 | 26.40 | 26.40 | 18.90 | 188,839,978 | 7,100 |
| 07/04/2023 | 0.10 | 25.40 | 25.50 | 25.50 | 25.40 | 18.25 | 248,599,992 | 9,600 |
| 06/04/2023 | 0.10 | 26.40 | 26.50 | 26.50 | 25.50 | 18.97 | 104,300,000 | 4,000 |
| 05/04/2023 | -1.70 | 26.70 | 26.70 | 25.00 | 25.00 | 17.89 | 122,149,992 | 4,700 |
| 04/04/2023 | 0.70 | 26.00 | 26.70 | 26.70 | 26.00 | 19.11 | 207,099,984 | 7,800 |
| 03/04/2023 | 0.00 | 26.50 | 26.50 | 26.50 | 26.00 | 18.97 | 153,169,996 | 5,800 |
| 31/03/2023 | 0.00 | 26.30 | 26.30 | 26.30 | 26.30 | 18.82 | 13,150,000 | 500 |
| 30/03/2023 | 0.00 | 26.30 | 26.30 | 26.30 | 26.30 | 18.82 | 0 | 0 |
| 29/03/2023 | 0.00 | 26.30 | 26.30 | 26.30 | 26.30 | 18.82 | 31,560,000 | 1,200 |
| 28/03/2023 | 0.00 | 26.30 | 26.30 | 26.30 | 26.30 | 18.82 | 2,630,000 | 100 |
| 27/03/2023 | 0.00 | 26.30 | 26.30 | 26.30 | 26.30 | 18.82 | 157,800,000 | 6,000 |
| 24/03/2023 | 0.70 | 26.20 | 26.90 | 26.90 | 26.20 | 19.25 | 78,669,990 | 3,000 |
| 23/03/2023 | 0.00 | 26.50 | 26.90 | 26.50 | 26.50 | 18.97 | 211,450,005 | 9,300 |
| 22/03/2023 | -0.80 | 26.50 | 26.50 | 25.70 | 25.20 | 18.39 | 126,750,015 | 4,900 |
| 21/03/2023 | 0.20 | 26.40 | 26.60 | 26.60 | 26.40 | 19.04 | 1,776,190,000 | 85,500 |
| 20/03/2023 | 1.20 | 24.20 | 25.40 | 25.40 | 24.20 | 18.18 | 2,715,540,003 | 125,100 |
| 17/03/2023 | 1.70 | 24.80 | 26.50 | 26.50 | 24.80 | 18.97 | 460,050,005 | 21,500 |
| 16/03/2023 | 0.00 | 24.80 | 24.80 | 24.80 | 24.80 | 17.75 | 0 | 0 |
| 15/03/2023 | 0.50 | 24.50 | 25.00 | 25.00 | 24.50 | 17.89 | 49,500,000 | 2,000 |
| 14/03/2023 | 0.00 | 24.10 | 25.00 | 24.10 | 23.50 | 17.25 | 814,349,835 | 33,300 |
| 13/03/2023 | -0.10 | 24.10 | 24.10 | 24.00 | 24.00 | 17.18 | 28,869,996 | 1,200 |
| 10/03/2023 | 0.40 | 24.50 | 25.50 | 24.90 | 24.50 | 17.82 | 114,460,006 | 4,600 |
| 09/03/2023 | 0.20 | 25.30 | 25.50 | 25.50 | 23.20 | 18.25 | 661,060,032 | 29,400 |
| 08/03/2023 | -0.20 | 25.90 | 26.30 | 25.70 | 24.50 | 18.39 | 89,570,005 | 3,500 |
| 07/03/2023 | -2.80 | 26.20 | 26.80 | 23.40 | 22.30 | 16.75 | 257,160,015 | 10,500 |
| 06/03/2023 | -0.70 | 27.70 | 27.70 | 27.00 | 23.70 | 19.33 | 112,249,995 | 4,300 |
| 03/03/2023 | 0.60 | 27.00 | 30.00 | 27.60 | 26.50 | 19.75 | 634,409,921 | 22,900 |
| 02/03/2023 | 3.60 | 24.10 | 27.70 | 27.70 | 24.10 | 19.83 | 299,479,945 | 11,300 |
| 01/03/2023 | 0.80 | 23.70 | 24.50 | 24.50 | 23.70 | 17.54 | 190,449,961 | 7,900 |
| 28/02/2023 | 0.30 | 23.50 | 23.80 | 23.80 | 23.50 | 17.03 | 63,900,009 | 2,700 |
| 27/02/2023 | 0.50 | 22.90 | 23.50 | 23.40 | 22.90 | 16.75 | 167,890,032 | 7,200 |
| 24/02/2023 | 0.00 | 23.00 | 23.00 | 23.00 | 23.00 | 16.46 | 32,200,000 | 1,400 |
| 23/02/2023 | 0.20 | 22.80 | 23.00 | 23.00 | 22.80 | 16.46 | 259,800,004 | 11,300 |
| 22/02/2023 | 0.50 | 22.50 | 23.00 | 23.00 | 22.50 | 16.46 | 367,238,000 | 16,679 |
| 21/02/2023 | 0.00 | 23.50 | 23.50 | 23.50 | 23.50 | 16.82 | 32,900,000 | 1,400 |
| 20/02/2023 | 0.50 | 23.00 | 23.50 | 23.50 | 23.00 | 16.82 | 23,100,000 | 1,000 |
| 17/02/2023 | -0.20 | 23.40 | 23.40 | 23.20 | 23.20 | 16.61 | 97,640,004 | 4,200 |
| 16/02/2023 | 0.00 | 23.00 | 23.00 | 23.00 | 23.00 | 16.46 | 32,200,000 | 1,400 |
| 15/02/2023 | -0.50 | 23.50 | 23.50 | 23.00 | 23.00 | 16.46 | 6,950,001 | 300 |
| 14/02/2023 | 0.00 | 23.00 | 23.50 | 23.00 | 23.00 | 16.46 | 34,549,995 | 1,500 |
| 13/02/2023 | 0.10 | 23.00 | 23.50 | 23.10 | 23.00 | 16.53 | 46,070,000 | 2,000 |
| 10/02/2023 | -0.50 | 23.50 | 23.50 | 23.00 | 23.00 | 16.46 | 16,200,002 | 700 |
| 09/02/2023 | 0.50 | 22.50 | 23.50 | 23.00 | 22.50 | 16.46 | 45,800,000 | 2,000 |
| 08/02/2023 | 0.00 | 22.80 | 22.90 | 22.80 | 22.50 | 16.32 | 54,540,000 | 2,400 |
| 07/02/2023 | 0.10 | 22.80 | 22.90 | 22.90 | 22.80 | 16.39 | 47,980,002 | 2,100 |
| 06/02/2023 | -0.50 | 22.50 | 22.50 | 22.00 | 22.00 | 15.75 | 727,933,992 | 33,067 |
| 03/02/2023 | -1.00 | 23.00 | 23.00 | 22.00 | 22.00 | 15.75 | 17,740,000 | 800 |
| 02/02/2023 | -1.00 | 23.00 | 23.00 | 22.00 | 22.00 | 15.75 | 93,349,998 | 4,200 |
| 01/02/2023 | 0.00 | 22.80 | 22.90 | 22.80 | 22.80 | 16.32 | 89,180,013 | 3,900 |
| 31/01/2023 | 0.10 | 22.80 | 22.90 | 22.90 | 22.60 | 16.39 | 107,279,991 | 4,700 |
| 30/01/2023 | -0.40 | 22.90 | 22.90 | 22.50 | 22.50 | 16.10 | 6,789,999 | 300 |
| 27/01/2023 | 0.40 | 22.30 | 22.90 | 22.70 | 22.30 | 16.25 | 49,330,006 | 2,200 |
| 19/01/2023 | 0.90 | 22.10 | 23.00 | 23.00 | 22.10 | 16.46 | 22,280,000 | 1,000 |
| 18/01/2023 | -0.20 | 22.20 | 22.20 | 22.00 | 22.00 | 15.75 | 355,616,005 | 15,542 |
| 17/01/2023 | 0.00 | 22.10 | 22.20 | 22.10 | 22.00 | 15.82 | 66,240,000 | 3,000 |
| 16/01/2023 | 0.00 | 22.10 | 22.10 | 22.10 | 22.00 | 15.82 | 59,550,012 | 2,700 |
| 13/01/2023 | 0.00 | 22.20 | 22.20 | 22.20 | 22.00 | 15.89 | 103,630,018 | 4,700 |
| 12/01/2023 | 0.10 | 22.30 | 22.40 | 22.40 | 22.30 | 16.03 | 627,325,594 | 28,742 |
| 11/01/2023 | 0.00 | 22.40 | 22.40 | 22.40 | 22.20 | 16.03 | 40,280,004 | 1,800 |
| 10/01/2023 | 0.30 | 22.10 | 22.40 | 22.40 | 22.10 | 16.03 | 22,220,000 | 1,000 |
| 09/01/2023 | -0.10 | 22.30 | 22.30 | 22.20 | 22.00 | 15.89 | 46,429,992 | 2,100 |
| 06/01/2023 | -0.50 | 22.50 | 22.50 | 22.00 | 22.00 | 15.75 | 37,690,003 | 1,700 |
| 05/01/2023 | 0.00 | 22.90 | 22.90 | 22.90 | 22.90 | 16.39 | 0 | 0 |
| 04/01/2023 | 0.10 | 22.90 | 23.00 | 23.00 | 22.90 | 16.46 | 59,579,988 | 2,600 |
| 03/01/2023 | -0.90 | 22.90 | 22.90 | 22.00 | 22.00 | 15.75 | 22,260,000 | 1,000 |
| 30/12/2022 | -0.20 | 22.00 | 25.00 | 21.80 | 21.80 | 15.60 | 883,746,992 | 40,858 |
| 29/12/2022 | 0.00 | 21.80 | 21.90 | 21.80 | 21.70 | 15.60 | 106,709,995 | 4,900 |
| 28/12/2022 | 0.00 | 21.80 | 21.90 | 21.80 | 21.80 | 15.60 | 54,510,000 | 2,500 |
| 27/12/2022 | -0.10 | 21.80 | 21.80 | 21.70 | 21.70 | 15.53 | 65,300,010 | 3,000 |
| 26/12/2022 | -0.10 | 22.00 | 22.00 | 21.90 | 21.50 | 15.68 | 61,090,008 | 2,800 |
| 23/12/2022 | -0.10 | 22.00 | 22.00 | 21.90 | 21.90 | 15.68 | 63,559,996 | 2,900 |
| 22/12/2022 | 0.00 | 21.90 | 21.90 | 21.90 | 21.30 | 15.68 | 30,419,998 | 1,400 |
| 21/12/2022 | -0.10 | 22.00 | 22.00 | 21.90 | 21.60 | 15.68 | 32,599,995 | 1,500 |
| 20/12/2022 | -0.60 | 22.00 | 22.00 | 21.40 | 21.40 | 15.32 | 97,230,015 | 4,500 |
| 19/12/2022 | -0.50 | 22.00 | 22.00 | 21.50 | 21.50 | 15.39 | 114,450,002 | 5,300 |
| 16/12/2022 | -0.50 | 22.10 | 22.30 | 21.60 | 21.60 | 15.46 | 221,850,035 | 10,100 |
| 15/12/2022 | -0.60 | 22.50 | 22.50 | 21.90 | 21.90 | 15.68 | 59,409,990 | 2,700 |
| 14/12/2022 | -0.20 | 21.90 | 22.00 | 21.70 | 21.70 | 15.53 | 172,700,004 | 7,900 |
| 13/12/2022 | -0.30 | 21.80 | 21.80 | 21.50 | 21.50 | 15.39 | 32,400,000 | 1,500 |
| 12/12/2022 | 0.80 | 21.00 | 21.80 | 21.80 | 21.00 | 15.60 | 126,319,980 | 6,000 |
| 09/12/2022 | 0.30 | 21.20 | 21.50 | 21.50 | 21.20 | 15.39 | 91,739,984 | 4,300 |
| 08/12/2022 | -0.60 | 21.50 | 21.50 | 20.90 | 20.90 | 14.96 | 65,850,014 | 3,100 |
| 07/12/2022 | 0.60 | 21.40 | 22.00 | 22.00 | 21.30 | 15.75 | 58,070,007 | 2,700 |
| 06/12/2022 | 0.60 | 20.90 | 21.50 | 21.50 | 20.20 | 15.39 | 86,030,013 | 4,100 |
| 05/12/2022 | 0.50 | 21.00 | 22.00 | 21.50 | 20.00 | 15.39 | 73,050,005 | 3,500 |
| 02/12/2022 | -0.10 | 20.00 | 20.00 | 19.90 | 19.90 | 14.24 | 47,809,992 | 2,400 |
| 01/12/2022 | -0.10 | 20.00 | 20.00 | 19.90 | 19.90 | 14.24 | 67,710,014 | 3,400 |
| 30/11/2022 | 0.00 | 20.00 | 20.00 | 20.00 | 19.90 | 14.32 | 115,689,990 | 5,800 |
| 29/11/2022 | 0.00 | 19.90 | 19.90 | 19.90 | 19.80 | 14.24 | 234,090,052 | 11,800 |
| 28/11/2022 | 0.00 | 19.90 | 19.90 | 19.90 | 19.90 | 14.24 | 43,780,000 | 2,200 |
| 25/11/2022 | -0.10 | 20.00 | 20.00 | 19.90 | 19.80 | 14.24 | 49,660,000 | 2,500 |
| 24/11/2022 | -0.10 | 19.80 | 19.80 | 19.70 | 19.70 | 14.10 | 59,169,990 | 3,000 |
| 23/11/2022 | 0.10 | 19.60 | 19.90 | 19.70 | 19.60 | 14.10 | 31,550,000 | 1,600 |
| 22/11/2022 | -0.40 | 20.00 | 20.00 | 19.60 | 19.60 | 14.03 | 156,310,032 | 7,900 |
| 21/11/2022 | -0.20 | 20.00 | 20.00 | 19.80 | 19.70 | 14.17 | 59,450,010 | 3,000 |
| 18/11/2022 | 0.00 | 19.80 | 19.80 | 19.80 | 19.80 | 14.17 | 172,260,000 | 8,700 |
| 17/11/2022 | 0.00 | 19.80 | 20.00 | 19.80 | 19.70 | 14.17 | 140,679,968 | 7,100 |
| 16/11/2022 | 0.00 | 19.80 | 19.80 | 19.80 | 19.80 | 14.17 | 21,780,000 | 1,100 |
| 15/11/2022 | -0.20 | 20.00 | 20.00 | 19.80 | 19.60 | 14.17 | 322,999,985 | 16,300 |
| 14/11/2022 | 0.00 | 19.80 | 20.00 | 19.80 | 19.80 | 14.17 | 67,460,012 | 3,400 |
| 11/11/2022 | -0.10 | 19.80 | 20.00 | 19.70 | 19.70 | 14.10 | 223,390,039 | 11,300 |
| 10/11/2022 | -0.30 | 19.80 | 19.80 | 19.50 | 19.50 | 13.96 | 252,329,984 | 12,800 |
| 09/11/2022 | 0.10 | 19.70 | 19.80 | 19.80 | 19.70 | 14.17 | 104,910,002 | 5,300 |
| 08/11/2022 | -0.20 | 19.70 | 19.80 | 19.50 | 19.50 | 13.96 | 106,840,026 | 5,400 |
| 07/11/2022 | 0.00 | 20.00 | 20.00 | 20.00 | 20.00 | 14.32 | 4,000,000 | 200 |
| 04/11/2022 | 0.00 | 19.60 | 19.60 | 19.60 | 19.60 | 14.03 | 19,600,000 | 1,000 |
| 03/11/2022 | 0.00 | 19.60 | 19.60 | 19.60 | 19.60 | 14.03 | 0 | 0 |
| 02/11/2022 | -0.10 | 19.60 | 19.60 | 19.50 | 19.50 | 13.96 | 68,449,990 | 3,500 |
| 01/11/2022 | 0.10 | 19.40 | 19.50 | 19.50 | 19.40 | 13.96 | 107,210,015 | 5,500 |
| 31/10/2022 | 0.00 | 19.50 | 19.50 | 19.50 | 19.30 | 13.96 | 69,879,996 | 3,600 |
| 28/10/2022 | 0.60 | 19.20 | 19.80 | 19.80 | 19.20 | 14.17 | 135,260,020 | 7,000 |
| 27/10/2022 | 0.10 | 19.00 | 19.30 | 19.10 | 19.00 | 13.67 | 82,520,010 | 4,300 |
| 26/10/2022 | 0.20 | 19.00 | 19.20 | 19.20 | 19.00 | 13.74 | 39,940,005 | 2,100 |
| 25/10/2022 | -0.10 | 19.10 | 19.10 | 19.00 | 18.70 | 13.60 | 60,050,016 | 3,200 |
| 24/10/2022 | -0.10 | 19.10 | 20.00 | 19.00 | 18.40 | 13.60 | 379,229,994 | 19,800 |
| 21/10/2022 | -0.10 | 20.10 | 20.10 | 20.00 | 20.00 | 14.32 | 112,080,024 | 5,600 |
| 20/10/2022 | 0.50 | 20.00 | 20.50 | 20.50 | 20.00 | 14.67 | 93,270,014 | 4,600 |
| 19/10/2022 | -0.20 | 20.50 | 20.50 | 20.30 | 20.10 | 14.53 | 6,090,000 | 300 |
| 18/10/2022 | -0.20 | 20.50 | 20.50 | 20.30 | 20.30 | 14.53 | 155,430,032 | 7,600 |
| 17/10/2022 | 0.00 | 20.30 | 20.30 | 20.30 | 20.10 | 14.53 | 251,360,028 | 12,400 |
| 14/10/2022 | -0.10 | 20.60 | 20.60 | 20.50 | 20.50 | 14.67 | 30,799,995 | 1,500 |
| 13/10/2022 | 0.00 | 20.00 | 20.00 | 20.00 | 20.00 | 14.32 | 40,000,000 | 2,000 |
| 12/10/2022 | -0.10 | 20.00 | 20.10 | 19.90 | 19.90 | 14.24 | 79,910,000 | 4,000 |
| 11/10/2022 | -0.80 | 20.50 | 20.50 | 19.70 | 19.70 | 14.10 | 168,110,026 | 8,300 |
| 10/10/2022 | 0.00 | 20.00 | 20.10 | 20.00 | 20.00 | 14.32 | 82,010,004 | 4,100 |
| 07/10/2022 | 0.40 | 20.30 | 20.70 | 20.70 | 19.00 | 14.82 | 681,229,899 | 34,300 |
| 06/10/2022 | -0.50 | 21.00 | 21.00 | 20.50 | 20.50 | 14.67 | 128,099,998 | 6,200 |
| 05/10/2022 | -0.30 | 21.30 | 21.50 | 21.00 | 20.60 | 15.03 | 322,610,600 | 15,733 |
| 04/10/2022 | -0.20 | 21.50 | 21.50 | 21.30 | 21.20 | 15.25 | 85,330,000 | 4,000 |
| 03/10/2022 | -0.20 | 21.60 | 21.70 | 21.40 | 21.40 | 15.32 | 36,639,998 | 1,700 |
| 30/09/2022 | -0.20 | 21.80 | 21.80 | 21.60 | 21.50 | 15.46 | 56,129,996 | 2,600 |
| 29/09/2022 | -0.10 | 21.60 | 21.60 | 21.50 | 21.50 | 15.39 | 73,350,002 | 3,400 |
| 28/09/2022 | 0.00 | 22.00 | 22.00 | 22.00 | 22.00 | 15.75 | 0 | 0 |
| 27/09/2022 | 0.00 | 22.00 | 22.00 | 22.00 | 21.80 | 15.75 | 127,559,980 | 5,800 |
| 26/09/2022 | 0.00 | 21.80 | 22.20 | 21.80 | 21.50 | 15.60 | 74,209,998 | 3,400 |
| 23/09/2022 | 0.00 | 22.20 | 22.20 | 22.20 | 22.20 | 15.89 | 0 | 0 |
| 22/09/2022 | 0.00 | 22.20 | 22.20 | 22.20 | 22.10 | 15.89 | 90,879,985 | 4,100 |
| 21/09/2022 | 0.00 | 22.30 | 22.30 | 22.30 | 22.30 | 15.96 | 2,230,000 | 100 |
| 20/09/2022 | 0.00 | 22.30 | 22.30 | 22.30 | 22.00 | 15.96 | 13,967,100 | 633 |
| 19/09/2022 | 0.90 | 21.50 | 22.50 | 22.40 | 21.50 | 16.03 | 55,020,000 | 2,500 |
| 16/09/2022 | -3.50 | 25.30 | 25.30 | 21.80 | 21.80 | 15.60 | 15,710,002 | 700 |
| 15/09/2022 | 0.00 | 22.00 | 22.00 | 22.00 | 22.00 | 15.75 | 11,000,000 | 500 |
| 14/09/2022 | 0.10 | 21.60 | 21.70 | 21.70 | 21.60 | 15.53 | 6,489,999 | 300 |
| 13/09/2022 | 1.50 | 21.40 | 23.00 | 22.90 | 21.40 | 16.39 | 38,889,999 | 1,700 |
| 12/09/2022 | -0.40 | 22.60 | 22.90 | 22.20 | 22.20 | 15.89 | 88,509,993 | 3,900 |
| 09/09/2022 | 0.00 | 22.00 | 22.10 | 22.00 | 21.90 | 15.75 | 140,790,016 | 6,400 |
| 08/09/2022 | -1.00 | 22.20 | 22.20 | 21.20 | 21.20 | 15.17 | 94,579,980 | 4,400 |
| 07/09/2022 | -0.20 | 22.30 | 22.30 | 22.10 | 21.70 | 15.82 | 46,469,997 | 2,100 |
| 06/09/2022 | 0.10 | 22.00 | 22.10 | 22.10 | 21.60 | 15.82 | 90,184,805 | 4,104 |