Date |
Close |
Volume |
02/05/2023 |
28.6 |
3,253 |
03/05/2023 |
28.5 |
2,623 |
04/05/2023 |
28.75 |
873 |
05/05/2023 |
28.65 |
590 |
08/05/2023 |
28.8 |
1,309 |
09/05/2023 |
28.85 |
1,588 |
10/05/2023 |
29.05 |
1,688 |
11/05/2023 |
29 |
1,403 |
12/05/2023 |
29.3 |
909 |
15/05/2023 |
29 |
1,002 |
16/05/2023 |
29.15 |
587 |
17/05/2023 |
29.15 |
1,017 |
19/05/2023 |
29.1 |
548 |
22/05/2023 |
28.95 |
653 |
23/05/2023 |
28.95 |
686 |
24/05/2023 |
29.3 |
1,599 |
25/05/2023 |
29.2 |
1,283 |
26/05/2023 |
29.2 |
3,077 |
29/05/2023 |
29 |
1,268 |
30/05/2023 |
28.8 |
1,607 |
31/05/2023 |
29.5 |
903 |
01/06/2023 |
29.8 |
360 |
02/06/2023 |
29.45 |
1,082 |
05/06/2023 |
29.4 |
2,138 |
06/06/2023 |
29.4 |
851 |
07/06/2023 |
29.25 |
769 |
08/06/2023 |
29.25 |
1,844 |
09/06/2023 |
29.15 |
759 |
12/06/2023 |
29.8 |
1,067 |
13/06/2023 |
30.5 |
1,167 |
14/06/2023 |
30.5 |
981 |
15/06/2023 |
31.05 |
1,574 |
16/06/2023 |
30.55 |
794 |
19/06/2023 |
29.9 |
1,728 |
20/06/2023 |
30.25 |
444 |
21/06/2023 |
30.3 |
2,098 |
22/06/2023 |
30 |
1,227 |
26/06/2023 |
30.55 |
1,450 |
27/06/2023 |
31.15 |
1,585 |
28/06/2023 |
31.05 |
21,665 |
29/06/2023 |
32 |
2,347 |
30/06/2023 |
32 |
2,167 |
03/07/2023 |
31.5 |
6,587 |
04/07/2023 |
32.45 |
51,767 |
05/07/2023 |
32.85 |
1,493 |
06/07/2023 |
32.8 |
2,694 |
07/07/2023 |
32.8 |
2,236 |
10/07/2023 |
32.85 |
1,937 |
11/07/2023 |
33.25 |
1,333 |
12/07/2023 |
34.3 |
4,106 |
13/07/2023 |
34.05 |
1,348 |
14/07/2023 |
34 |
441 |
17/07/2023 |
32.5 |
944 |
18/07/2023 |
33.5 |
2,289 |
19/07/2023 |
33.2 |
1,410 |
20/07/2023 |
33.15 |
1,748 |
21/07/2023 |
32.55 |
1,302 |
24/07/2023 |
32 |
2,210 |
25/07/2023 |
31.3 |
3,699 |
26/07/2023 |
31.1 |
2,862 |
27/07/2023 |
32.9 |
1,858 |
28/07/2023 |
31.95 |
1,442 |
31/07/2023 |
31.9 |
616 |
01/08/2023 |
31.25 |
596 |
02/08/2023 |
31.2 |
1,704 |
03/08/2023 |
31.05 |
553 |
04/08/2023 |
30.8 |
202 |
07/08/2023 |
30.8 |
960 |
08/08/2023 |
34.45 |
2,117 |
09/08/2023 |
32.55 |
9,401 |
10/08/2023 |
31.5 |
2,143 |
11/08/2023 |
31.45 |
282 |
14/08/2023 |
31.6 |
3,056 |
15/08/2023 |
30.5 |
3,791 |
16/08/2023 |
30.3 |
8,125 |
17/08/2023 |
30.25 |
6,822 |
18/08/2023 |
29.35 |
3,127 |
21/08/2023 |
29.25 |
4,683 |
22/08/2023 |
29.25 |
2,546 |
23/08/2023 |
29.2 |
2,300 |
24/08/2023 |
28.25 |
2,001 |
25/08/2023 |
28.95 |
1,130 |
28/08/2023 |
29.75 |
1,059 |
29/08/2023 |
29.85 |
2,198 |
30/08/2023 |
30 |
784 |
31/08/2023 |
29.3 |
1,057 |
01/09/2023 |
28.35 |
2,416 |
04/09/2023 |
28.05 |
2,885 |
05/09/2023 |
27.5 |
1,697 |
06/09/2023 |
27.4 |
1,083 |
07/09/2023 |
26.8 |
2,348 |
08/09/2023 |
27.9 |
1,225 |
11/09/2023 |
27.5 |
1,142 |
12/09/2023 |
27.15 |
6,202 |
13/09/2023 |
26.7 |
698 |
14/09/2023 |
26.5 |
1,154 |
15/09/2023 |
26.9 |
2,481 |
18/09/2023 |
26.4 |
6,092 |
19/09/2023 |
26.05 |
2,100 |
20/09/2023 |
26.45 |
2,211 |
21/09/2023 |
26.2 |
3,513 |
22/09/2023 |
26.05 |
789 |
25/09/2023 |
26.15 |
554 |
26/09/2023 |
25.9 |
860 |
27/09/2023 |
26.25 |
879 |
28/09/2023 |
26.5 |
1,032 |
29/09/2023 |
26.2 |
4,536 |
02/10/2023 |
26.05 |
525 |
03/10/2023 |
26 |
1,005 |
04/10/2023 |
26.5 |
2,681 |
05/10/2023 |
25.95 |
4,145 |
06/10/2023 |
26 |
2,704 |
09/10/2023 |
25.8 |
1,269 |
10/10/2023 |
26.15 |
342 |
11/10/2023 |
26.4 |
761 |
12/10/2023 |
26.55 |
1,005 |
13/10/2023 |
25.85 |
848 |
16/10/2023 |
25.3 |
1,846 |
17/10/2023 |
25.3 |
548 |
18/10/2023 |
25.45 |
6,524 |
19/10/2023 |
24.9 |
1,046 |
20/10/2023 |
24.25 |
1,110 |
23/10/2023 |
23.65 |
2,618 |
24/10/2023 |
23.4 |
3,183 |
25/10/2023 |
24.6 |
724 |
26/10/2023 |
25.45 |
612 |
27/10/2023 |
24.4 |
701 |
30/10/2023 |
24.85 |
368 |
31/10/2023 |
24.8 |
101,840 |
01/11/2023 |
23.6 |
4,121 |
02/11/2023 |
23.4 |
2,485 |
03/11/2023 |
23.55 |
1,580 |
06/11/2023 |
23.7 |
1,219 |
07/11/2023 |
23.5 |
1,120 |
08/11/2023 |
24 |
2,986 |
09/11/2023 |
24.3 |
17,003 |
10/11/2023 |
24.55 |
2,219 |
13/11/2023 |
23.75 |
5,249 |
14/11/2023 |
24.2 |
1,223 |
15/11/2023 |
24.4 |
1,664 |
16/11/2023 |
24.75 |
832 |
17/11/2023 |
25.05 |
2,444 |
20/11/2023 |
24.55 |
1,750 |
21/11/2023 |
24 |
13,962 |
22/11/2023 |
23.5 |
3,328 |
23/11/2023 |
23 |
8,496 |
24/11/2023 |
23.2 |
5,345 |
27/11/2023 |
23.65 |
2,790 |
28/11/2023 |
23.5 |
3,918 |
29/11/2023 |
23.7 |
1,673 |
30/11/2023 |
23.4 |
1,979 |
01/12/2023 |
23.3 |
4,711 |
04/12/2023 |
23.25 |
2,444 |
05/12/2023 |
23.15 |
1,429 |
07/12/2023 |
22.7 |
7,249 |
08/12/2023 |
22.4 |
8,097 |
11/12/2023 |
22.3 |
5,922 |
12/12/2023 |
22.05 |
2,660 |
13/12/2023 |
21.9 |
6,105 |
14/12/2023 |
21.95 |
6,033 |
15/12/2023 |
22.35 |
15,829 |
18/12/2023 |
21.9 |
7,307 |
19/12/2023 |
21.95 |
6,471 |
20/12/2023 |
22.35 |
3,774 |
21/12/2023 |
22.85 |
4,413 |
22/12/2023 |
22.7 |
8,002 |
27/12/2023 |
22.75 |
6,807 |
28/12/2023 |
22.95 |
7,228 |
29/12/2023 |
22.6 |
10,100 |
02/01/2024 |
23 |
8,317 |
03/01/2024 |
22.65 |
2,897 |
04/01/2024 |
22.7 |
7,030 |
05/01/2024 |
23.4 |
5,479 |
08/01/2024 |
23.1 |
3,547 |
09/01/2024 |
23.65 |
5,202 |
10/01/2024 |
23.7 |
3,467 |
11/01/2024 |
23.55 |
3,409 |
12/01/2024 |
23.3 |
5,693 |
15/01/2024 |
22.8 |
2,934 |
16/01/2024 |
22.55 |
1,366 |
17/01/2024 |
22.5 |
2,103 |
18/01/2024 |
22.7 |
1,667 |
19/01/2024 |
22.7 |
2,014 |
22/01/2024 |
22.95 |
2,314 |
23/01/2024 |
22.65 |
6,758 |
24/01/2024 |
22.75 |
1,735 |
25/01/2024 |
22.95 |
3,247 |
26/01/2024 |
23.1 |
1,320 |
29/01/2024 |
23 |
1,507 |
30/01/2024 |
22.95 |
1,993 |
31/01/2024 |
23.7 |
4,820 |
01/02/2024 |
23.65 |
1,373 |
02/02/2024 |
23.8 |
1,927 |
05/02/2024 |
22.95 |
4,613 |
06/02/2024 |
23.75 |
2,887 |
07/02/2024 |
23.25 |
1,563 |
08/02/2024 |
23.25 |
2,682 |
09/02/2024 |
23.2 |
2,489 |
12/02/2024 |
22.55 |
5,194 |
13/02/2024 |
22.8 |
561 |
14/02/2024 |
22.65 |
2,372 |
15/02/2024 |
23 |
1,302 |
16/02/2024 |
22.85 |
2,014 |
19/02/2024 |
23.6 |
5,028 |
20/02/2024 |
23.1 |
5,144 |
21/02/2024 |
23.1 |
2,432 |
22/02/2024 |
23 |
2,456 |
23/02/2024 |
23.25 |
8,400 |
26/02/2024 |
23.3 |
1,524 |
27/02/2024 |
23.15 |
576 |
28/02/2024 |
23.2 |
950 |
29/02/2024 |
23.4 |
2,925 |
01/03/2024 |
23.9 |
2,015 |
04/03/2024 |
23.65 |
1,797 |
05/03/2024 |
23.8 |
2,480 |
06/03/2024 |
23.35 |
1,639 |
07/03/2024 |
23.6 |
552 |
08/03/2024 |
23.25 |
975 |
11/03/2024 |
22.9 |
10,099 |
12/03/2024 |
22.95 |
8,161 |
13/03/2024 |
23.2 |
4,870 |
14/03/2024 |
23.05 |
3,051 |
15/03/2024 |
22.8 |
783 |
18/03/2024 |
22.8 |
1,209 |
19/03/2024 |
22.8 |
778 |
20/03/2024 |
22.9 |
1,571 |
21/03/2024 |
23 |
2,318 |
22/03/2024 |
22.8 |
3,027 |
25/03/2024 |
23.25 |
2,555 |
26/03/2024 |
23.05 |
3,455 |
27/03/2024 |
23.6 |
1,013 |
28/03/2024 |
23.6 |
5,085 |
02/04/2024 |
23.9 |
3,887 |
03/04/2024 |
23.9 |
1,238 |
04/04/2024 |
23.4 |
1,350 |
05/04/2024 |
23.5 |
1,383 |
08/04/2024 |
23.5 |
1,319 |
09/04/2024 |
23.5 |
3,761 |
10/04/2024 |
23.5 |
1,512 |
11/04/2024 |
23.4 |
365 |
12/04/2024 |
23.5 |
930 |
15/04/2024 |
23.3 |
18,301 |
16/04/2024 |
22.9 |
3,854 |
17/04/2024 |
23.4 |
465 |
18/04/2024 |
23.3 |
1,513 |
19/04/2024 |
22.6 |
10,577 |
22/04/2024 |
23 |
2,275 |
23/04/2024 |
23.2 |
2,108 |
24/04/2024 |
23 |
3,480 |
25/04/2024 |
22.6 |
2,709 |
26/04/2024 |
22.9 |
965 |