ISIST
IS BANKASI ISTIRAKLERI
15:10:11
26717.99 ₺
+69.95 (%+0.26)
Previous Close: 26648.05·
Volatility: 2.46
Day Low₺26305.11
Day High₺26960.78
Market Data
Week over week (WoW)
+5.90%
Month over month (MoM)
+7.67%
Year to date (YTD)
+13.30%
Year over year (YoY)
+36.54%
ISIST: IS BANKASI ISTIRAKLERI Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,740.526
CLOSE 5,758.8821
Low
LOW 3,021.85
High
HIGH 10,617.47
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 3,182.26 | 3,233.44 | 3,162.59 | 3,233.44 |
| 01/03/2022 | 3,261.8 | 3,291.03 | 3,192.05 | 3,235.5 |
| 01/04/2022 | 3,234.85 | 3,257.84 | 3,200.66 | 3,249.89 |
| 01/05/2022 | 3,217.45 | 3,271.02 | 3,203.78 | 3,255.57 |
| 01/06/2022 | 3,268.7 | 3,306 | 3,251.53 | 3,305.6 |
| 01/09/2022 | 3,328.86 | 3,370.71 | 3,315.66 | 3,315.66 |
| 01/10/2022 | 3,340.71 | 3,348.86 | 3,263.04 | 3,295.58 |
| 01/11/2022 | 3,325.45 | 3,362.26 | 3,319.44 | 3,334.84 |
| 01/12/2022 | 3,323.02 | 3,358.66 | 3,319.25 | 3,351.42 |
| 01/13/2022 | 3,353.17 | 3,406.02 | 3,327.91 | 3,390.12 |
| 01/16/2022 | 3,418.86 | 3,473.95 | 3,409.48 | 3,454.97 |
| 01/17/2022 | 3,450.68 | 3,483.87 | 3,291.37 | 3,291.37 |
| 01/18/2022 | 3,293.71 | 3,414.09 | 3,261.05 | 3,414.09 |
| 01/19/2022 | 3,438.74 | 3,451.63 | 3,315.93 | 3,363.08 |
| 01/20/2022 | 3,350.94 | 3,398.42 | 3,333.6 | 3,391.2 |
| 01/23/2022 | 3,381.1 | 3,406.7 | 3,253.39 | 3,257.92 |
| 01/24/2022 | 3,279.18 | 3,331.74 | 3,199.56 | 3,318.72 |
| 01/25/2022 | 3,328.27 | 3,363.01 | 3,317.28 | 3,336.19 |
| 01/26/2022 | 3,298.74 | 3,410.55 | 3,283 | 3,410.55 |
| 01/27/2022 | 3,424.85 | 3,443.72 | 3,385.71 | 3,393.85 |
| 01/30/2022 | 3,418.06 | 3,458.92 | 3,396.24 | 3,454.62 |
| 01/31/2022 | 3,464.23 | 3,517.73 | 3,454.63 | 3,479.99 |
| 02/01/2022 | 3,514.4 | 3,536.15 | 3,462.17 | 3,480.33 |
| 02/02/2022 | 3,462.22 | 3,497.6 | 3,383.57 | 3,405.13 |
| 02/03/2022 | 3,414.79 | 3,418.17 | 3,347.85 | 3,355.88 |
| 02/06/2022 | 3,354.23 | 3,391.61 | 3,271.73 | 3,388.36 |
| 02/07/2022 | 3,384.64 | 3,422.51 | 3,369.46 | 3,409.58 |
| 02/08/2022 | 3,450.03 | 3,457.56 | 3,419.53 | 3,447.49 |
| 02/09/2022 | 3,452.42 | 3,480.57 | 3,434.09 | 3,444.42 |
| 02/10/2022 | 3,424.16 | 3,461.65 | 3,383.09 | 3,460.02 |
| 02/13/2022 | 3,436.76 | 3,436.76 | 3,334.29 | 3,368.29 |
| 02/14/2022 | 3,376.33 | 3,454.56 | 3,368.75 | 3,448.64 |
| 02/15/2022 | 3,467.79 | 3,488.76 | 3,451.72 | 3,453.84 |
| 02/16/2022 | 3,464.46 | 3,498.93 | 3,407.59 | 3,407.59 |
| 02/17/2022 | 3,441.99 | 3,451.37 | 3,387.75 | 3,423.51 |
| 02/20/2022 | 3,445.23 | 3,463.19 | 3,386.03 | 3,409.41 |
| 02/21/2022 | 3,346.85 | 3,408.02 | 3,323.59 | 3,378.59 |
| 02/22/2022 | 3,391.72 | 3,406.85 | 3,349.74 | 3,349.74 |
| 02/23/2022 | 3,149.46 | 3,164.7 | 3,021.85 | 3,067.52 |
| 02/24/2022 | 3,110.4 | 3,229.56 | 3,086.85 | 3,211.32 |
| 02/27/2022 | 3,209.62 | 3,232.76 | 3,172.41 | 3,205.39 |
| 02/28/2022 | 3,236.8 | 3,319.29 | 3,231.87 | 3,253.25 |
| 03/01/2022 | 3,268.84 | 3,317.79 | 3,242.75 | 3,273.43 |
| 03/02/2022 | 3,326.16 | 3,348.61 | 3,301.45 | 3,321.25 |
| 03/03/2022 | 3,304.13 | 3,339.51 | 3,276.2 | 3,297.58 |
| 03/06/2022 | 3,274.8 | 3,299.09 | 3,243.94 | 3,288.05 |
| 03/07/2022 | 3,262.17 | 3,371.89 | 3,261.7 | 3,364.35 |
| 03/08/2022 | 3,400.04 | 3,495.84 | 3,399.83 | 3,488.78 |
| 03/09/2022 | 3,488.86 | 3,507.91 | 3,430.42 | 3,468.12 |
| 03/10/2022 | 3,474.02 | 3,517.52 | 3,462.08 | 3,498.1 |
| 03/13/2022 | 3,510.99 | 3,582.33 | 3,510.99 | 3,572.02 |
| 03/14/2022 | 3,573.5 | 3,606.92 | 3,544.94 | 3,594.87 |
| 03/15/2022 | 3,609.89 | 3,638.35 | 3,602.89 | 3,620.66 |
| 03/16/2022 | 3,644.18 | 3,698.99 | 3,644.18 | 3,692.77 |
| 03/17/2022 | 3,699.62 | 3,711.62 | 3,680.66 | 3,680.66 |
| 03/20/2022 | 3,693.85 | 3,762.28 | 3,693.85 | 3,757.54 |
| 03/21/2022 | 3,762.08 | 3,840.19 | 3,761.41 | 3,839.54 |
| 03/22/2022 | 3,839.71 | 3,860.36 | 3,817.72 | 3,828.84 |
| 03/23/2022 | 3,836.87 | 3,866.6 | 3,794.28 | 3,813.03 |
| 03/24/2022 | 3,802.56 | 3,818.12 | 3,766.15 | 3,767.67 |
| 03/27/2022 | 3,773.23 | 3,786.9 | 3,756.08 | 3,756.08 |
| 03/28/2022 | 3,741.31 | 3,882.67 | 3,741.31 | 3,873.81 |
| 03/29/2022 | 3,870.44 | 4,009.47 | 3,870.44 | 4,005.71 |
| 03/30/2022 | 4,021.55 | 4,074.2 | 4,016.04 | 4,031.15 |
| 03/31/2022 | 4,036.5 | 4,077.91 | 4,011 | 4,057.47 |
| 04/03/2022 | 4,083.99 | 4,192.86 | 4,073.55 | 4,192.63 |
| 04/04/2022 | 4,198.54 | 4,289.72 | 4,198.54 | 4,256.14 |
| 04/05/2022 | 4,266.42 | 4,336.2 | 4,258.34 | 4,288.65 |
| 04/06/2022 | 4,340.22 | 4,501.9 | 4,340.22 | 4,492.28 |
| 04/07/2022 | 4,522.33 | 4,675.05 | 4,522.33 | 4,669.42 |
| 04/10/2022 | 4,685.92 | 4,922.06 | 4,685.92 | 4,896.55 |
| 04/11/2022 | 4,820.58 | 4,820.58 | 4,707.88 | 4,780.78 |
| 04/12/2022 | 4,704.65 | 4,736.83 | 4,606.87 | 4,632.58 |
| 04/13/2022 | 4,561.52 | 4,626.38 | 4,554.31 | 4,610.91 |
| 04/14/2022 | 4,532.01 | 4,732.22 | 4,528.7 | 4,715.49 |
| 04/17/2022 | 4,725.05 | 4,760.67 | 4,645.54 | 4,760.3 |
| 04/18/2022 | 4,765.21 | 4,765.21 | 4,589.65 | 4,643.46 |
| 04/19/2022 | 4,624.22 | 4,722.02 | 4,574.07 | 4,685.7 |
| 04/20/2022 | 4,677.05 | 4,728.38 | 4,671.66 | 4,717.9 |
| 04/21/2022 | 4,705.48 | 4,745.89 | 4,555.51 | 4,575.72 |
| 04/24/2022 | 4,584.26 | 4,650.32 | 4,523.34 | 4,642.16 |
| 04/25/2022 | 4,671.81 | 4,686.65 | 4,545.91 | 4,597.87 |
| 04/26/2022 | 4,599.64 | 4,645.99 | 4,558.24 | 4,623.8 |
| 04/27/2022 | 4,628.91 | 4,686.93 | 4,605.73 | 4,657.33 |
| 04/28/2022 | 4,652.19 | 4,666.04 | 4,590.37 | 4,650.21 |
| 05/04/2022 | 4,675.53 | 4,771.84 | 4,675.53 | 4,713.91 |
| 05/05/2022 | 4,699.16 | 4,777.83 | 4,680.28 | 4,754.22 |
| 05/08/2022 | 4,752.29 | 4,779.64 | 4,722.14 | 4,747.75 |
| 05/09/2022 | 4,776.69 | 4,794.84 | 4,741.26 | 4,790.38 |
| 05/10/2022 | 4,794.39 | 4,800.08 | 4,651.89 | 4,725.46 |
| 05/11/2022 | 4,654.68 | 4,680.04 | 4,558.51 | 4,680.04 |
| 05/12/2022 | 4,721.44 | 4,806.17 | 4,706.65 | 4,785.43 |
| 05/15/2022 | 4,776.63 | 4,813.3 | 4,706.25 | 4,710.35 |
| 05/16/2022 | 4,703.81 | 4,744.73 | 4,662.32 | 4,703.75 |
| 05/17/2022 | 4,703.76 | 4,783.14 | 4,694.27 | 4,756.33 |
| 05/19/2022 | 4,750.86 | 4,822.33 | 4,709.36 | 4,770.05 |
| 05/22/2022 | 4,794.93 | 4,827 | 4,727.4 | 4,815.27 |
| 05/23/2022 | 4,827.11 | 4,837.47 | 4,787.44 | 4,804.58 |
| 05/24/2022 | 4,808.62 | 4,897.94 | 4,782.22 | 4,895.04 |
| 05/25/2022 | 4,898.1 | 4,934.78 | 4,880.38 | 4,894.07 |
| 05/26/2022 | 4,899.36 | 4,913.32 | 4,835.57 | 4,853.87 |
| 05/29/2022 | 4,891.73 | 4,995.27 | 4,891.71 | 4,987.91 |
| 05/30/2022 | 4,969.28 | 5,078.03 | 4,960.46 | 5,078.03 |
| 05/31/2022 | 5,071.71 | 5,116.85 | 5,053.69 | 5,060.63 |
| 06/01/2022 | 5,070.61 | 5,088.32 | 5,020.95 | 5,037.46 |
| 06/02/2022 | 5,054.13 | 5,074.61 | 5,004.43 | 5,032.46 |
| 06/05/2022 | 5,061.75 | 5,200.99 | 5,060.08 | 5,199.69 |
| 06/06/2022 | 5,209.6 | 5,309.99 | 5,170.64 | 5,307.59 |
| 06/07/2022 | 5,326.49 | 5,340.32 | 5,007.57 | 5,052.77 |
| 06/08/2022 | 5,059.26 | 5,151.02 | 5,002.06 | 5,140.95 |
| 06/09/2022 | 5,054.89 | 5,231.68 | 5,054.89 | 5,131.89 |
| 06/12/2022 | 5,114.38 | 5,195.29 | 5,089.88 | 5,145.75 |
| 06/13/2022 | 5,168.02 | 5,181.78 | 4,917.82 | 4,932.9 |
| 06/14/2022 | 4,902.75 | 4,929.34 | 4,810.42 | 4,929.34 |
| 06/15/2022 | 4,947.31 | 4,952.49 | 4,767.93 | 4,854.32 |
| 06/16/2022 | 4,861.99 | 5,001.61 | 4,861.99 | 4,992.06 |
| 06/19/2022 | 5,011.49 | 5,032.71 | 4,906.22 | 4,973.01 |
| 06/20/2022 | 5,022.49 | 5,052.45 | 5,004.03 | 5,015 |
| 06/21/2022 | 4,975.32 | 5,021.31 | 4,945.81 | 4,988.05 |
| 06/22/2022 | 4,982.68 | 5,013.06 | 4,870.64 | 4,917.98 |
| 06/23/2022 | 4,944.89 | 4,952.94 | 4,850.45 | 4,920.17 |
| 06/26/2022 | 4,775.19 | 4,926.91 | 4,775.19 | 4,869.67 |
| 06/27/2022 | 4,897.54 | 4,928.68 | 4,765.9 | 4,823.3 |
| 06/28/2022 | 4,816.5 | 4,839.23 | 4,667.39 | 4,683.84 |
| 06/29/2022 | 4,735.99 | 4,837.55 | 4,692.63 | 4,834.69 |
| 06/30/2022 | 4,817 | 4,904.07 | 4,783.62 | 4,890.66 |
| 07/03/2022 | 4,918.74 | 4,966.23 | 4,843.51 | 4,864.11 |
| 07/04/2022 | 4,873.26 | 4,927.61 | 4,819.58 | 4,842.65 |
| 07/05/2022 | 4,888.57 | 4,921.5 | 4,837.14 | 4,918.6 |
| 07/06/2022 | 4,924.47 | 5,011.22 | 4,921.22 | 4,984.76 |
| 07/07/2022 | 4,973.82 | 4,990.16 | 4,926.19 | 4,926.19 |
| 07/12/2022 | 4,926.27 | 4,930.58 | 4,830.25 | 4,866.88 |
| 07/13/2022 | 4,865.73 | 4,948.19 | 4,858.02 | 4,907.18 |
| 07/17/2022 | 4,968.54 | 5,002.22 | 4,945.87 | 4,988.91 |
| 07/18/2022 | 4,980.09 | 5,158.81 | 4,974.98 | 5,158.81 |
| 07/19/2022 | 5,201.8 | 5,234.06 | 5,152.92 | 5,188.07 |
| 07/20/2022 | 5,194.72 | 5,242.46 | 5,180.15 | 5,209.9 |
| 07/21/2022 | 5,233.67 | 5,285.46 | 5,210.85 | 5,244.72 |
| 07/24/2022 | 5,252.72 | 5,436.15 | 5,252.72 | 5,436.15 |
| 07/25/2022 | 5,452.75 | 5,482.94 | 5,416.62 | 5,438.42 |
| 07/26/2022 | 5,481.82 | 5,503.28 | 5,446.81 | 5,493.89 |
| 07/27/2022 | 5,535.19 | 5,612.45 | 5,534.38 | 5,581.41 |
| 07/28/2022 | 5,600.49 | 5,688.13 | 5,592.52 | 5,688.13 |
| 07/31/2022 | 5,724.61 | 5,906.04 | 5,724.61 | 5,905.01 |
| 08/01/2022 | 5,929 | 5,984.65 | 5,773.66 | 5,899.19 |
| 08/02/2022 | 5,891.97 | 5,948.16 | 5,829.17 | 5,911.85 |
| 08/03/2022 | 5,952.56 | 6,102.58 | 5,905.34 | 6,093.25 |
| 08/04/2022 | 6,133.57 | 6,290.6 | 6,059.62 | 6,176.72 |
| 08/07/2022 | 6,226.73 | 6,260.72 | 6,170.6 | 6,226.21 |
| 08/08/2022 | 6,178.98 | 6,189.25 | 6,032.27 | 6,092.88 |
| 08/09/2022 | 6,089.13 | 6,185.47 | 6,071.71 | 6,175.97 |
| 08/10/2022 | 6,201.43 | 6,357.92 | 6,201.43 | 6,318.66 |
| 08/11/2022 | 6,336.89 | 6,351.51 | 6,220.91 | 6,239.29 |
| 08/14/2022 | 6,251.44 | 6,297.04 | 6,218.88 | 6,242.76 |
| 08/15/2022 | 6,269.29 | 6,401.57 | 6,099.92 | 6,401.57 |
| 08/16/2022 | 6,462.32 | 6,692.33 | 6,450.77 | 6,686.68 |
| 08/17/2022 | 6,670.87 | 6,864.81 | 6,538.98 | 6,819.85 |
| 08/18/2022 | 6,823.35 | 6,891.64 | 6,764.9 | 6,840.51 |
| 08/21/2022 | 6,820.39 | 7,110.06 | 6,801.32 | 7,038.44 |
| 08/22/2022 | 7,085.17 | 7,403.11 | 7,085.17 | 7,332.07 |
| 08/23/2022 | 7,412.77 | 7,471.53 | 7,079.43 | 7,091.11 |
| 08/24/2022 | 7,115.84 | 7,359.49 | 7,071.63 | 7,303.62 |
| 08/25/2022 | 7,312.86 | 7,458.48 | 7,098.12 | 7,229.72 |
| 08/28/2022 | 7,224.19 | 7,272.71 | 7,123.88 | 7,255.44 |
| 08/30/2022 | 7,265.3 | 7,435.63 | 7,173.81 | 7,398.63 |
| 08/31/2022 | 7,394.71 | 7,610.2 | 7,343.03 | 7,532.87 |
| 09/01/2022 | 7,615.88 | 7,970.67 | 7,570.43 | 7,970.67 |
| 09/04/2022 | 8,010.03 | 8,425.59 | 8,006.52 | 8,401.36 |
| 09/05/2022 | 8,612.18 | 8,777.36 | 8,282.81 | 8,760.71 |
| 09/06/2022 | 8,779.7 | 8,894.09 | 8,451.2 | 8,602.97 |
| 09/07/2022 | 8,676.88 | 8,980.91 | 8,485.4 | 8,843.31 |
| 09/08/2022 | 8,855.58 | 9,367.31 | 8,792.61 | 9,343.54 |
| 09/11/2022 | 9,615.36 | 9,692.64 | 9,354.92 | 9,575.61 |
| 09/12/2022 | 9,635.25 | 9,650.97 | 8,938.75 | 8,938.75 |
| 09/13/2022 | 8,584.41 | 8,621.65 | 8,266.8 | 8,372.96 |
| 09/14/2022 | 8,260.2 | 8,546.31 | 7,824.41 | 8,066.68 |
| 09/15/2022 | 7,667.56 | 7,843.7 | 7,554.55 | 7,705.05 |
| 09/18/2022 | 7,629.03 | 7,629.03 | 7,139.25 | 7,147.6 |
| 09/19/2022 | 7,019.44 | 7,154.24 | 6,842.94 | 7,154.24 |
| 09/20/2022 | 6,958.83 | 6,990.65 | 6,812.2 | 6,825.48 |
| 09/21/2022 | 6,670.12 | 6,820.29 | 6,658.98 | 6,756.35 |
| 09/22/2022 | 6,622.36 | 6,636.08 | 6,470.9 | 6,479.22 |
| 09/25/2022 | 6,340.5 | 6,343.93 | 6,141.21 | 6,240.77 |
| 09/26/2022 | 6,136.66 | 6,386.91 | 6,127.55 | 6,240.61 |
| 09/27/2022 | 6,156.26 | 6,233.81 | 6,054.76 | 6,054.76 |
| 09/28/2022 | 6,035.84 | 6,120.79 | 5,791.92 | 5,973.97 |
| 09/29/2022 | 5,915.73 | 5,995.89 | 5,872.54 | 5,981.77 |
| 10/02/2022 | 6,010.4 | 6,361.57 | 6,005.13 | 6,354.36 |
| 10/03/2022 | 6,432.47 | 6,478.35 | 6,308.49 | 6,315.19 |
| 10/04/2022 | 6,349.11 | 6,374.8 | 6,218.45 | 6,319.61 |
| 10/05/2022 | 6,388.21 | 6,479.8 | 6,370.43 | 6,455.67 |
| 10/06/2022 | 6,458.93 | 6,471.16 | 6,378 | 6,458.84 |
| 10/09/2022 | 6,470.36 | 6,495.79 | 6,423.82 | 6,450.08 |
| 10/10/2022 | 6,457.38 | 6,472.33 | 6,390.54 | 6,406.37 |
| 10/11/2022 | 6,422.85 | 6,424.54 | 6,280.31 | 6,319.84 |
| 10/12/2022 | 6,327.14 | 6,379.29 | 6,265.02 | 6,323.83 |
| 10/13/2022 | 6,408.89 | 6,487.97 | 6,408.89 | 6,460.17 |
| 10/16/2022 | 6,507.44 | 6,893 | 6,507.44 | 6,888.5 |
| 10/17/2022 | 7,044.23 | 7,098.35 | 6,826.26 | 6,904.47 |
| 10/18/2022 | 6,905.66 | 7,096.71 | 6,847.78 | 7,074.36 |
| 10/19/2022 | 7,077.81 | 7,237.07 | 7,026.16 | 7,094.91 |
| 10/20/2022 | 7,132.59 | 7,285.92 | 7,132.59 | 7,223.32 |
| 10/23/2022 | 7,224.55 | 7,365.02 | 7,218.24 | 7,296.31 |
| 10/24/2022 | 7,303.93 | 7,614.35 | 7,303.93 | 7,569.89 |
| 10/25/2022 | 7,647.76 | 7,689.5 | 7,487.13 | 7,550.55 |
| 10/26/2022 | 7,595.52 | 7,596.45 | 7,373.87 | 7,408.21 |
| 10/27/2022 | 7,402.68 | 7,402.68 | 7,222.12 | 7,253.12 |
| 10/30/2022 | 7,273.31 | 7,369.58 | 7,168.19 | 7,349.07 |
| 10/31/2022 | 7,363.41 | 7,485.52 | 7,260.95 | 7,332 |
| 11/01/2022 | 7,337.64 | 7,361.08 | 7,239.86 | 7,261.13 |
| 11/02/2022 | 7,256.8 | 7,312.51 | 7,163.11 | 7,191.79 |
| 11/03/2022 | 7,239.66 | 7,448.79 | 7,202.63 | 7,428.58 |
| 11/06/2022 | 7,486.81 | 7,670.27 | 7,483.44 | 7,610.48 |
| 11/07/2022 | 7,623.52 | 7,665.23 | 7,433.26 | 7,470.02 |
| 11/08/2022 | 7,467.11 | 7,586.08 | 7,397.74 | 7,423.85 |
| 11/09/2022 | 7,447.69 | 7,710.24 | 7,447.69 | 7,696.96 |
| 11/10/2022 | 7,818.66 | 7,855.75 | 7,629.32 | 7,676 |
| 11/13/2022 | 7,683.26 | 7,904.01 | 7,663.44 | 7,890.86 |
| 11/14/2022 | 7,951.47 | 8,011.63 | 7,729.04 | 8,011.63 |
| 11/15/2022 | 8,045.1 | 8,333.91 | 7,967.43 | 8,049.4 |
| 11/16/2022 | 8,060.33 | 8,062.4 | 7,683.7 | 7,741.38 |
| 11/17/2022 | 7,804.99 | 8,025.07 | 7,797.19 | 7,953.81 |
| 11/20/2022 | 8,020.48 | 8,187.52 | 7,923.59 | 8,187.52 |
| 11/21/2022 | 8,263.58 | 8,430.6 | 8,201.5 | 8,430.6 |
| 11/22/2022 | 8,454.36 | 8,756.43 | 8,342.84 | 8,734.46 |
| 11/23/2022 | 8,789.01 | 8,881.71 | 8,651.62 | 8,809.87 |
| 11/24/2022 | 8,806.16 | 8,941.91 | 8,739.36 | 8,925.65 |
| 11/27/2022 | 8,975.36 | 9,145.74 | 8,961.93 | 9,033.89 |
| 11/28/2022 | 9,079.1 | 9,114.41 | 8,831.77 | 8,896.85 |
| 11/29/2022 | 8,938.85 | 9,089.87 | 8,938.85 | 9,028.47 |
| 11/30/2022 | 9,130.44 | 9,222.05 | 9,084.78 | 9,163.92 |
| 12/01/2022 | 9,175.52 | 9,205.85 | 8,903.56 | 8,973.99 |
| 12/04/2022 | 9,027 | 9,050.51 | 8,875.23 | 8,878.4 |
| 12/05/2022 | 8,896.33 | 9,089.18 | 8,866.83 | 9,052.59 |
| 12/06/2022 | 9,087.03 | 9,147.61 | 8,650.05 | 8,777.83 |
| 12/07/2022 | 8,793.24 | 8,909.41 | 8,614.74 | 8,897.02 |
| 12/08/2022 | 8,927.31 | 9,183.39 | 8,927.31 | 9,179.3 |
| 12/11/2022 | 9,253.33 | 9,633.57 | 9,247.86 | 9,543.36 |
| 12/12/2022 | 9,587.97 | 9,757.04 | 9,452.31 | 9,707.96 |
| 12/13/2022 | 9,782.52 | 9,973.44 | 9,436.77 | 9,526.81 |
| 12/14/2022 | 9,752.29 | 9,938.14 | 9,610.14 | 9,894.86 |
| 12/15/2022 | 10,015.29 | 10,099.13 | 9,893.29 | 9,996.55 |
| 12/18/2022 | 10,130.25 | 10,574.51 | 10,130.25 | 10,560.59 |
| 12/19/2022 | 10,617.47 | 10,617.47 | 10,188.28 | 10,320.35 |
| 12/20/2022 | 10,382.69 | 10,474.31 | 10,146.21 | 10,206.52 |
| 12/21/2022 | 10,283.89 | 10,325.88 | 10,043.13 | 10,151.04 |
| 12/22/2022 | 10,156.35 | 10,224.46 | 10,002.43 | 10,149.96 |
| 12/25/2022 | 10,236.3 | 10,279.09 | 10,135.67 | 10,197.19 |
| 12/26/2022 | 10,206.88 | 10,227.62 | 10,009.55 | 10,046.55 |
| 12/27/2022 | 10,037.02 | 10,037.02 | 9,661.39 | 9,839.71 |
| 12/28/2022 | 9,849.63 | 10,169.47 | 9,799.13 | 10,169.47 |
| 12/29/2022 | 10,221.83 | 10,323.29 | 10,191.76 | 10,270.54 |