X030S
BIST 30 AGIRLIK SINIRLAMALI 10
12:50:20
17293.98 ₺
-130.31 (%-0.75)
Previous Close: 17424.3·
Volatility: 1.06
Day Low₺17215.23
Day High₺17400.05
Market Data
Week over week (WoW)
+6.53%
Month over month (MoM)
+9.83%
Year to date (YTD)
+38.23%
Year over year (YoY)
+65.37%
X030S: BIST 30 AGIRLIK SINIRLAMALI 10 Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,248.0739
CLOSE 1,246.714
Low
LOW 1,050.05
High
HIGH 1,408.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 1,146.89 | 1,146.89 | 1,115.66 | 1,118.56 |
| 01/02/2019 | 1,112.3 | 1,129.41 | 1,102 | 1,102 |
| 01/03/2019 | 1,108.4 | 1,125.06 | 1,108.4 | 1,121.24 |
| 01/06/2019 | 1,129.38 | 1,140.23 | 1,126.92 | 1,136.31 |
| 01/07/2019 | 1,140.66 | 1,148.38 | 1,129.43 | 1,147.53 |
| 01/08/2019 | 1,151.88 | 1,156.35 | 1,144.86 | 1,152.78 |
| 01/09/2019 | 1,153.61 | 1,161.22 | 1,145.8 | 1,152.02 |
| 01/10/2019 | 1,156.11 | 1,163.54 | 1,153.34 | 1,159.1 |
| 01/13/2019 | 1,147.78 | 1,164.97 | 1,142.55 | 1,164.97 |
| 01/14/2019 | 1,172.69 | 1,181.7 | 1,170.96 | 1,180.42 |
| 01/15/2019 | 1,182.82 | 1,212.66 | 1,178.33 | 1,212.63 |
| 01/16/2019 | 1,213.19 | 1,239.33 | 1,208.28 | 1,231.52 |
| 01/17/2019 | 1,236.67 | 1,255.27 | 1,234.17 | 1,252.41 |
| 01/20/2019 | 1,254.2 | 1,270.22 | 1,239.84 | 1,244.05 |
| 01/21/2019 | 1,244.68 | 1,267.97 | 1,242.7 | 1,267.97 |
| 01/22/2019 | 1,268.68 | 1,278.57 | 1,258.64 | 1,272.68 |
| 01/23/2019 | 1,276.89 | 1,292.61 | 1,274.38 | 1,292.61 |
| 01/24/2019 | 1,297.68 | 1,299.89 | 1,285.92 | 1,291.14 |
| 01/27/2019 | 1,291.05 | 1,304.72 | 1,283.84 | 1,284.1 |
| 01/28/2019 | 1,284.98 | 1,320.78 | 1,281.38 | 1,320.78 |
| 01/29/2019 | 1,321.45 | 1,331.47 | 1,312.44 | 1,321.61 |
| 01/30/2019 | 1,339.47 | 1,344.66 | 1,311.79 | 1,320.51 |
| 01/31/2019 | 1,319.92 | 1,323.09 | 1,299.92 | 1,303.52 |
| 02/03/2019 | 1,304.7 | 1,311.21 | 1,289.99 | 1,294.36 |
| 02/04/2019 | 1,301.54 | 1,316.33 | 1,287.91 | 1,297.93 |
| 02/05/2019 | 1,303.74 | 1,305.86 | 1,285.12 | 1,297.11 |
| 02/06/2019 | 1,299.32 | 1,301.5 | 1,287.84 | 1,299.82 |
| 02/07/2019 | 1,295.35 | 1,299.62 | 1,291.4 | 1,295.53 |
| 02/10/2019 | 1,307.1 | 1,326.37 | 1,307.1 | 1,322.66 |
| 02/11/2019 | 1,325.99 | 1,329.92 | 1,308.57 | 1,313.9 |
| 02/12/2019 | 1,321.78 | 1,322.69 | 1,287.7 | 1,287.7 |
| 02/13/2019 | 1,291.66 | 1,302.69 | 1,278.32 | 1,296.27 |
| 02/14/2019 | 1,295.13 | 1,308.19 | 1,283.51 | 1,304.58 |
| 02/17/2019 | 1,306.08 | 1,309.73 | 1,290.1 | 1,290.1 |
| 02/18/2019 | 1,291.62 | 1,293.32 | 1,276.61 | 1,290.09 |
| 02/19/2019 | 1,293.17 | 1,299.86 | 1,284.9 | 1,290 |
| 02/20/2019 | 1,290.99 | 1,300.92 | 1,285.33 | 1,295.27 |
| 02/21/2019 | 1,299.97 | 1,307.27 | 1,296.26 | 1,303.58 |
| 02/24/2019 | 1,312.73 | 1,328.61 | 1,312.73 | 1,317.75 |
| 02/25/2019 | 1,316.05 | 1,328.08 | 1,311.49 | 1,328.08 |
| 02/26/2019 | 1,328.23 | 1,330.25 | 1,315.74 | 1,316.12 |
| 02/27/2019 | 1,317.36 | 1,329.22 | 1,316.75 | 1,321.86 |
| 02/28/2019 | 1,323.55 | 1,325.28 | 1,299.39 | 1,302.56 |
| 03/03/2019 | 1,306.09 | 1,319.23 | 1,304.04 | 1,314.13 |
| 03/04/2019 | 1,310.2 | 1,322.22 | 1,303.84 | 1,307.56 |
| 03/05/2019 | 1,311.07 | 1,321.81 | 1,300.17 | 1,301.73 |
| 03/06/2019 | 1,307.49 | 1,312.41 | 1,287.88 | 1,287.88 |
| 03/07/2019 | 1,288.82 | 1,290.74 | 1,271.13 | 1,279.38 |
| 03/10/2019 | 1,283.4 | 1,289.06 | 1,269.13 | 1,271.57 |
| 03/11/2019 | 1,279.45 | 1,289.93 | 1,274.11 | 1,285.45 |
| 03/12/2019 | 1,286.47 | 1,297.03 | 1,277.96 | 1,292.44 |
| 03/13/2019 | 1,293.45 | 1,299.92 | 1,289.32 | 1,294.67 |
| 03/14/2019 | 1,300.48 | 1,305.48 | 1,296.33 | 1,304.48 |
| 03/17/2019 | 1,310.9 | 1,326.59 | 1,310.9 | 1,323.6 |
| 03/18/2019 | 1,324.05 | 1,341.28 | 1,316.65 | 1,326.9 |
| 03/19/2019 | 1,325.29 | 1,329.14 | 1,303.61 | 1,304.68 |
| 03/20/2019 | 1,311.57 | 1,317.46 | 1,294.23 | 1,306.69 |
| 03/21/2019 | 1,309.6 | 1,310.61 | 1,259.36 | 1,261.5 |
| 03/24/2019 | 1,264.21 | 1,268.74 | 1,245.01 | 1,255.72 |
| 03/25/2019 | 1,264.49 | 1,267.78 | 1,226.38 | 1,230.03 |
| 03/26/2019 | 1,235.88 | 1,237.49 | 1,139.93 | 1,157.89 |
| 03/27/2019 | 1,148.11 | 1,182.22 | 1,143.13 | 1,161.96 |
| 03/28/2019 | 1,166.41 | 1,188.96 | 1,158.01 | 1,183.18 |
| 03/31/2019 | 1,184.17 | 1,197.65 | 1,156.8 | 1,182.54 |
| 04/01/2019 | 1,175.88 | 1,199.19 | 1,170.25 | 1,174.35 |
| 04/02/2019 | 1,182.43 | 1,192.6 | 1,180.45 | 1,186.55 |
| 04/03/2019 | 1,186.53 | 1,241.88 | 1,183.85 | 1,241.88 |
| 04/04/2019 | 1,250.98 | 1,254.57 | 1,230.46 | 1,248.2 |
| 04/07/2019 | 1,250.89 | 1,251.79 | 1,220.75 | 1,224 |
| 04/08/2019 | 1,238.15 | 1,248.06 | 1,230.73 | 1,238.95 |
| 04/09/2019 | 1,242.51 | 1,243.04 | 1,223.32 | 1,223.78 |
| 04/10/2019 | 1,226.62 | 1,231.44 | 1,210.67 | 1,210.83 |
| 04/11/2019 | 1,205.78 | 1,212.57 | 1,198.02 | 1,209.71 |
| 04/14/2019 | 1,206.23 | 1,216.02 | 1,197.62 | 1,197.62 |
| 04/15/2019 | 1,204.23 | 1,223.53 | 1,204.23 | 1,220.01 |
| 04/16/2019 | 1,227.73 | 1,246.76 | 1,227.02 | 1,239.56 |
| 04/17/2019 | 1,235.13 | 1,235.53 | 1,217.91 | 1,220.91 |
| 04/18/2019 | 1,224.01 | 1,226.09 | 1,217.87 | 1,219.13 |
| 04/21/2019 | 1,212.58 | 1,213.21 | 1,205.16 | 1,206.72 |
| 04/23/2019 | 1,204.64 | 1,213.19 | 1,203.72 | 1,208 |
| 04/24/2019 | 1,209.94 | 1,211.56 | 1,177.2 | 1,185.05 |
| 04/25/2019 | 1,190.25 | 1,194.61 | 1,179.83 | 1,189.22 |
| 04/28/2019 | 1,192.42 | 1,192.83 | 1,182.18 | 1,185.82 |
| 04/29/2019 | 1,188.07 | 1,202.07 | 1,188.07 | 1,197.9 |
| 05/01/2019 | 1,202.24 | 1,206.42 | 1,177.99 | 1,181.51 |
| 05/02/2019 | 1,182.68 | 1,185.45 | 1,173.32 | 1,180.51 |
| 05/05/2019 | 1,167.33 | 1,170.66 | 1,150.15 | 1,169.38 |
| 05/06/2019 | 1,141.09 | 1,154.92 | 1,140.15 | 1,148.4 |
| 05/07/2019 | 1,137.83 | 1,149.26 | 1,124.82 | 1,132.16 |
| 05/08/2019 | 1,131.82 | 1,136.14 | 1,110 | 1,110.28 |
| 05/09/2019 | 1,120.27 | 1,125.19 | 1,105 | 1,107.87 |
| 05/12/2019 | 1,108.9 | 1,110.29 | 1,069.71 | 1,080.73 |
| 05/13/2019 | 1,084.88 | 1,106.65 | 1,078.37 | 1,106.65 |
| 05/14/2019 | 1,106.83 | 1,106.92 | 1,080.77 | 1,099.44 |
| 05/15/2019 | 1,103.25 | 1,114.12 | 1,095.26 | 1,096.81 |
| 05/16/2019 | 1,092.88 | 1,101.86 | 1,087.79 | 1,092.06 |
| 05/19/2019 | 1,093.73 | 1,097.13 | 1,088.77 | 1,092.97 |
| 05/20/2019 | 1,095.08 | 1,097.6 | 1,068.4 | 1,072.98 |
| 05/21/2019 | 1,069.11 | 1,077.17 | 1,051.86 | 1,051.86 |
| 05/22/2019 | 1,050.05 | 1,066.29 | 1,050.05 | 1,064.43 |
| 05/23/2019 | 1,069.42 | 1,088.65 | 1,068.84 | 1,082.54 |
| 05/26/2019 | 1,088.18 | 1,093.84 | 1,071.51 | 1,074.23 |
| 05/27/2019 | 1,081.72 | 1,104.39 | 1,081.72 | 1,089.18 |
| 05/28/2019 | 1,091.52 | 1,102.29 | 1,087.05 | 1,095.12 |
| 05/29/2019 | 1,106.42 | 1,131.39 | 1,106.42 | 1,131.39 |
| 05/30/2019 | 1,128.53 | 1,140.8 | 1,118.35 | 1,140.8 |
| 06/02/2019 | 1,136.77 | 1,143.71 | 1,129.66 | 1,137.25 |
| 06/06/2019 | 1,140.21 | 1,184.2 | 1,136.3 | 1,184.2 |
| 06/09/2019 | 1,183.04 | 1,191.97 | 1,172.77 | 1,186.57 |
| 06/10/2019 | 1,189.72 | 1,192.85 | 1,167.16 | 1,169.09 |
| 06/11/2019 | 1,167.89 | 1,180.94 | 1,163.52 | 1,166.4 |
| 06/12/2019 | 1,160.22 | 1,160.22 | 1,138.75 | 1,138.75 |
| 06/13/2019 | 1,143.52 | 1,149.11 | 1,132.25 | 1,142.5 |
| 06/16/2019 | 1,138.55 | 1,165.62 | 1,136.98 | 1,162.15 |
| 06/17/2019 | 1,162.51 | 1,187.05 | 1,159.08 | 1,186.51 |
| 06/18/2019 | 1,183.12 | 1,194.01 | 1,174.56 | 1,187.43 |
| 06/19/2019 | 1,200.71 | 1,211.27 | 1,185.06 | 1,186.01 |
| 06/20/2019 | 1,184.03 | 1,188.4 | 1,171.44 | 1,185.36 |
| 06/23/2019 | 1,212.96 | 1,214.35 | 1,197.14 | 1,200.98 |
| 06/24/2019 | 1,198.72 | 1,210.59 | 1,192.91 | 1,202.49 |
| 06/25/2019 | 1,203.61 | 1,207.55 | 1,190.01 | 1,193.57 |
| 06/26/2019 | 1,199.32 | 1,208.01 | 1,199.25 | 1,203.02 |
| 06/27/2019 | 1,206.09 | 1,218.66 | 1,202.79 | 1,217.13 |
| 06/30/2019 | 1,247.13 | 1,264.56 | 1,242.71 | 1,261.85 |
| 07/01/2019 | 1,262.18 | 1,268.26 | 1,253.54 | 1,265.25 |
| 07/02/2019 | 1,269 | 1,269.46 | 1,252.67 | 1,255.72 |
| 07/03/2019 | 1,260.88 | 1,264.44 | 1,245.87 | 1,258.32 |
| 07/04/2019 | 1,258.26 | 1,272.89 | 1,255.67 | 1,262.05 |
| 07/07/2019 | 1,242.65 | 1,253.54 | 1,239.49 | 1,248.21 |
| 07/08/2019 | 1,248.36 | 1,253.19 | 1,224.56 | 1,225.21 |
| 07/09/2019 | 1,225.49 | 1,250.34 | 1,218.95 | 1,248.17 |
| 07/10/2019 | 1,259.6 | 1,263.29 | 1,252.71 | 1,259.14 |
| 07/11/2019 | 1,259.94 | 1,265.45 | 1,227.31 | 1,230.37 |
| 07/15/2019 | 1,241.28 | 1,253.77 | 1,237.9 | 1,242.95 |
| 07/16/2019 | 1,248.05 | 1,268.34 | 1,243.11 | 1,266.61 |
| 07/17/2019 | 1,265.09 | 1,294.68 | 1,260.57 | 1,290.74 |
| 07/18/2019 | 1,301.95 | 1,308.26 | 1,291.84 | 1,294.58 |
| 07/21/2019 | 1,293.89 | 1,297.35 | 1,279.84 | 1,282.76 |
| 07/22/2019 | 1,284.56 | 1,309.35 | 1,282.54 | 1,303.75 |
| 07/23/2019 | 1,307.42 | 1,315.98 | 1,292.77 | 1,315.98 |
| 07/24/2019 | 1,318.76 | 1,323.28 | 1,288.25 | 1,293.96 |
| 07/25/2019 | 1,296.93 | 1,310.77 | 1,286.75 | 1,305.2 |
| 07/28/2019 | 1,308.86 | 1,314.6 | 1,300.19 | 1,312.57 |
| 07/29/2019 | 1,314.53 | 1,314.53 | 1,291.58 | 1,300.6 |
| 07/30/2019 | 1,305.42 | 1,305.42 | 1,284.36 | 1,292.04 |
| 07/31/2019 | 1,281.93 | 1,291.68 | 1,277.73 | 1,288.86 |
| 08/01/2019 | 1,283.72 | 1,285.59 | 1,257.84 | 1,258.21 |
| 08/04/2019 | 1,254.18 | 1,262.09 | 1,241.93 | 1,244.7 |
| 08/05/2019 | 1,248.81 | 1,264.16 | 1,247.44 | 1,257.66 |
| 08/06/2019 | 1,263.67 | 1,265.17 | 1,232.25 | 1,237.17 |
| 08/07/2019 | 1,250.43 | 1,252.38 | 1,230.6 | 1,248.24 |
| 08/08/2019 | 1,249.31 | 1,257.19 | 1,242.5 | 1,250.47 |
| 08/14/2019 | 1,238.56 | 1,238.99 | 1,212.72 | 1,213.57 |
| 08/15/2019 | 1,221.74 | 1,225.93 | 1,200.38 | 1,200.38 |
| 08/18/2019 | 1,211.28 | 1,213.58 | 1,190.46 | 1,193.06 |
| 08/19/2019 | 1,195.52 | 1,208.88 | 1,192.67 | 1,200.64 |
| 08/20/2019 | 1,202.54 | 1,205.87 | 1,192.63 | 1,196.22 |
| 08/21/2019 | 1,198.35 | 1,203.89 | 1,181.28 | 1,194.49 |
| 08/22/2019 | 1,198.58 | 1,221.12 | 1,192.06 | 1,217.91 |
| 08/25/2019 | 1,198.26 | 1,221 | 1,198.26 | 1,216.97 |
| 08/26/2019 | 1,220.27 | 1,220.27 | 1,200.27 | 1,202.42 |
| 08/27/2019 | 1,208.28 | 1,209.17 | 1,191.6 | 1,198.84 |
| 08/28/2019 | 1,200.49 | 1,212.91 | 1,195.9 | 1,206.54 |
| 09/01/2019 | 1,206.66 | 1,233.15 | 1,206.66 | 1,229.34 |
| 09/02/2019 | 1,227.93 | 1,243.65 | 1,222.76 | 1,234.91 |
| 09/03/2019 | 1,245.95 | 1,252.33 | 1,239.57 | 1,249.31 |
| 09/04/2019 | 1,256.37 | 1,260.6 | 1,246.26 | 1,252.28 |
| 09/05/2019 | 1,250.49 | 1,253.42 | 1,233.99 | 1,234.45 |
| 09/08/2019 | 1,246.41 | 1,264.7 | 1,246.41 | 1,257.8 |
| 09/09/2019 | 1,257.48 | 1,269.07 | 1,254.13 | 1,266.86 |
| 09/10/2019 | 1,271.76 | 1,280.68 | 1,268.09 | 1,276.8 |
| 09/11/2019 | 1,281.9 | 1,291.86 | 1,275.3 | 1,285.52 |
| 09/12/2019 | 1,288.75 | 1,293.89 | 1,282.07 | 1,291.6 |
| 09/15/2019 | 1,283.71 | 1,293.15 | 1,277.97 | 1,282.7 |
| 09/16/2019 | 1,283.51 | 1,283.51 | 1,260.66 | 1,267.41 |
| 09/17/2019 | 1,266.98 | 1,273.86 | 1,253.94 | 1,272.18 |
| 09/18/2019 | 1,273.77 | 1,273.77 | 1,245.86 | 1,249.65 |
| 09/19/2019 | 1,253.78 | 1,258.59 | 1,245.09 | 1,248.81 |
| 09/22/2019 | 1,251.16 | 1,254.66 | 1,240.25 | 1,245.88 |
| 09/23/2019 | 1,264.75 | 1,274.97 | 1,264.75 | 1,270.05 |
| 09/24/2019 | 1,267.3 | 1,280.79 | 1,265.39 | 1,280.79 |
| 09/25/2019 | 1,284.6 | 1,286.87 | 1,270.55 | 1,271.23 |
| 09/26/2019 | 1,274.63 | 1,317.91 | 1,274.63 | 1,316.84 |
| 09/29/2019 | 1,324.08 | 1,325.33 | 1,313.45 | 1,314.1 |
| 09/30/2019 | 1,316.66 | 1,316.66 | 1,287.53 | 1,296.09 |
| 10/01/2019 | 1,295.24 | 1,304.27 | 1,286.23 | 1,290.61 |
| 10/02/2019 | 1,295.58 | 1,307.45 | 1,270.45 | 1,279.52 |
| 10/03/2019 | 1,284.43 | 1,292.48 | 1,279.45 | 1,287.86 |
| 10/06/2019 | 1,285.04 | 1,311.17 | 1,275.67 | 1,281.59 |
| 10/07/2019 | 1,273.19 | 1,284.75 | 1,256.52 | 1,272.1 |
| 10/08/2019 | 1,275.5 | 1,280.82 | 1,244.57 | 1,244.97 |
| 10/09/2019 | 1,249.64 | 1,253.16 | 1,218.99 | 1,235.17 |
| 10/10/2019 | 1,240.47 | 1,248.52 | 1,234.52 | 1,238.44 |
| 10/13/2019 | 1,223.75 | 1,226.17 | 1,170.1 | 1,176 |
| 10/14/2019 | 1,196.72 | 1,199.96 | 1,186.66 | 1,190.89 |
| 10/15/2019 | 1,167.7 | 1,179.06 | 1,162.79 | 1,175.15 |
| 10/16/2019 | 1,174.95 | 1,188.29 | 1,160.15 | 1,185.28 |
| 10/17/2019 | 1,230.84 | 1,234.14 | 1,224.98 | 1,229.15 |
| 10/20/2019 | 1,229.62 | 1,229.62 | 1,211.24 | 1,213.45 |
| 10/21/2019 | 1,215.81 | 1,226.9 | 1,212.66 | 1,220.58 |
| 10/22/2019 | 1,231.81 | 1,245.05 | 1,229.45 | 1,244.41 |
| 10/23/2019 | 1,252.94 | 1,262.14 | 1,247.48 | 1,251.08 |
| 10/24/2019 | 1,249.72 | 1,254.99 | 1,247.21 | 1,248.91 |
| 10/27/2019 | 1,250.58 | 1,252.82 | 1,242.14 | 1,242.14 |
| 10/29/2019 | 1,229.75 | 1,239.43 | 1,225.33 | 1,226.72 |
| 10/30/2019 | 1,228.86 | 1,232.22 | 1,219.97 | 1,223.11 |
| 10/31/2019 | 1,225.96 | 1,227.26 | 1,212.6 | 1,221.93 |
| 11/03/2019 | 1,232.37 | 1,248.57 | 1,230.67 | 1,243.73 |
| 11/04/2019 | 1,243.88 | 1,252.55 | 1,240.44 | 1,250.67 |
| 11/05/2019 | 1,251.65 | 1,264.19 | 1,247.66 | 1,258.12 |
| 11/06/2019 | 1,267.16 | 1,291.07 | 1,267.16 | 1,291.07 |
| 11/07/2019 | 1,289.08 | 1,298.25 | 1,284.73 | 1,285.82 |
| 11/10/2019 | 1,282.28 | 1,293.72 | 1,274.38 | 1,283.55 |
| 11/11/2019 | 1,287.76 | 1,302.23 | 1,287.76 | 1,296.48 |
| 11/12/2019 | 1,297.27 | 1,307 | 1,292.13 | 1,305.37 |
| 11/13/2019 | 1,297.36 | 1,308.37 | 1,284.15 | 1,289.86 |
| 11/14/2019 | 1,298.88 | 1,311.84 | 1,297.31 | 1,309.76 |
| 11/17/2019 | 1,316.12 | 1,333.21 | 1,316.12 | 1,328.11 |
| 11/18/2019 | 1,332.01 | 1,340.46 | 1,324.95 | 1,337.18 |
| 11/19/2019 | 1,334.12 | 1,343.35 | 1,325.48 | 1,327.12 |
| 11/20/2019 | 1,326.78 | 1,333.07 | 1,320.26 | 1,326.54 |
| 11/21/2019 | 1,330.68 | 1,335.54 | 1,315.39 | 1,322.9 |
| 11/24/2019 | 1,330.51 | 1,338.35 | 1,305.79 | 1,306.65 |
| 11/25/2019 | 1,309 | 1,316.67 | 1,299.54 | 1,313.97 |
| 11/26/2019 | 1,312.85 | 1,319.17 | 1,306.33 | 1,311.97 |
| 11/27/2019 | 1,314.43 | 1,327.72 | 1,313.58 | 1,327.15 |
| 11/28/2019 | 1,328.77 | 1,333.42 | 1,318.18 | 1,322.54 |
| 12/01/2019 | 1,327.72 | 1,336.3 | 1,326.73 | 1,333.41 |
| 12/02/2019 | 1,331.12 | 1,342.11 | 1,316.34 | 1,316.34 |
| 12/03/2019 | 1,321.79 | 1,328.23 | 1,315.22 | 1,326.77 |
| 12/04/2019 | 1,332.94 | 1,342.28 | 1,331.36 | 1,337.4 |
| 12/05/2019 | 1,341.25 | 1,344.39 | 1,332.79 | 1,338.04 |
| 12/08/2019 | 1,337.26 | 1,338.89 | 1,326.85 | 1,334.75 |
| 12/09/2019 | 1,335.43 | 1,341.73 | 1,322.14 | 1,326.47 |
| 12/10/2019 | 1,325.9 | 1,328.26 | 1,319.75 | 1,323.41 |
| 12/11/2019 | 1,331.45 | 1,351.49 | 1,331.45 | 1,351.49 |
| 12/12/2019 | 1,363.36 | 1,374.69 | 1,351.89 | 1,357.46 |
| 12/15/2019 | 1,359.53 | 1,369.08 | 1,353.37 | 1,364.21 |
| 12/16/2019 | 1,368.63 | 1,373.83 | 1,360.87 | 1,362.13 |
| 12/17/2019 | 1,355.37 | 1,359.3 | 1,350.3 | 1,355.37 |
| 12/18/2019 | 1,358.57 | 1,362.97 | 1,352.29 | 1,353.46 |
| 12/19/2019 | 1,358.91 | 1,365.69 | 1,356.41 | 1,360.79 |
| 12/22/2019 | 1,363.42 | 1,370.19 | 1,360.8 | 1,370.19 |
| 12/23/2019 | 1,378.65 | 1,385.55 | 1,377.47 | 1,381.94 |
| 12/24/2019 | 1,384.62 | 1,386.92 | 1,380.85 | 1,382.43 |
| 12/25/2019 | 1,383.97 | 1,396.71 | 1,380.78 | 1,386.5 |
| 12/26/2019 | 1,390.84 | 1,393.57 | 1,383.2 | 1,386.89 |
| 12/29/2019 | 1,390.75 | 1,403.07 | 1,390.75 | 1,400.9 |
| 12/30/2019 | 1,404.3 | 1,408.6 | 1,398.22 | 1,398.23 |