XKMYA
BIST KIMYA PETROL PLASTIK
15:10:11
15370.12 ₺
-43.63 (%-0.28)
Previous Close: 15413.75·
Volatility: 1.28
Day Low₺15291.61
Day High₺15488.54
Market Data
Week over week (WoW)
+0.11%
Month over month (MoM)
-2.88%
Year to date (YTD)
+20.16%
Year over year (YoY)
+51.81%
XKMYA: BIST KIMYA PETROL PLASTIK Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,220.1716
CLOSE 5,239.1479
Low
LOW 2,692.18
High
HIGH 10,747.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 2,909.07 | 3,002.94 | 2,891.74 | 3,002.94 |
| 01/03/2022 | 3,023.11 | 3,104.04 | 3,004.09 | 3,065.32 |
| 01/04/2022 | 3,071.89 | 3,150.45 | 3,046.84 | 3,143.69 |
| 01/05/2022 | 3,114.59 | 3,215.44 | 3,090.57 | 3,186.85 |
| 01/06/2022 | 3,202.93 | 3,232.51 | 3,143.83 | 3,199.92 |
| 01/09/2022 | 3,216.19 | 3,269.38 | 3,208.56 | 3,222.01 |
| 01/10/2022 | 3,255.24 | 3,262.83 | 3,144.45 | 3,180.14 |
| 01/11/2022 | 3,224.34 | 3,230.04 | 3,174.76 | 3,199.86 |
| 01/12/2022 | 3,183.37 | 3,226.76 | 3,172.03 | 3,175.14 |
| 01/13/2022 | 3,172.6 | 3,202.86 | 3,150.22 | 3,182.88 |
| 01/16/2022 | 3,207.3 | 3,240.37 | 3,198.24 | 3,206.19 |
| 01/17/2022 | 3,199.66 | 3,207.87 | 3,021.22 | 3,021.22 |
| 01/18/2022 | 3,011.66 | 3,117.88 | 2,959.3 | 3,113.12 |
| 01/19/2022 | 3,129.56 | 3,148.16 | 3,006.03 | 3,043.94 |
| 01/20/2022 | 3,032.37 | 3,048.76 | 2,988.94 | 3,026.98 |
| 01/23/2022 | 3,017.89 | 3,022.41 | 2,837.18 | 2,845.23 |
| 01/24/2022 | 2,859.9 | 2,905.2 | 2,783.71 | 2,884.93 |
| 01/25/2022 | 2,890.49 | 2,925.46 | 2,873.9 | 2,884.28 |
| 01/26/2022 | 2,833.87 | 2,940.98 | 2,827.24 | 2,939.38 |
| 01/27/2022 | 2,949.08 | 2,977.33 | 2,889.58 | 2,905.99 |
| 01/30/2022 | 2,938.29 | 2,966.75 | 2,927.74 | 2,943 |
| 01/31/2022 | 2,957.58 | 3,002.39 | 2,940.34 | 2,957.7 |
| 02/01/2022 | 2,971.58 | 2,984.91 | 2,926.46 | 2,926.46 |
| 02/02/2022 | 2,923.22 | 2,950.13 | 2,857.33 | 2,870.6 |
| 02/03/2022 | 2,889.38 | 2,903.74 | 2,834.92 | 2,855.69 |
| 02/06/2022 | 2,859.17 | 2,925.35 | 2,801.55 | 2,925.35 |
| 02/07/2022 | 2,932.9 | 3,026.28 | 2,922.49 | 3,010.17 |
| 02/08/2022 | 3,025.51 | 3,076.47 | 3,014.53 | 3,062.75 |
| 02/09/2022 | 3,069.06 | 3,088.04 | 3,050.48 | 3,069.86 |
| 02/10/2022 | 3,047.69 | 3,110.98 | 3,016.54 | 3,110.98 |
| 02/13/2022 | 3,072.96 | 3,078.47 | 2,991.39 | 3,023.49 |
| 02/14/2022 | 3,036.19 | 3,094.15 | 3,030.2 | 3,063.33 |
| 02/15/2022 | 3,084.91 | 3,135.55 | 3,084.91 | 3,099.35 |
| 02/16/2022 | 3,116.6 | 3,120.01 | 3,035.36 | 3,035.43 |
| 02/17/2022 | 3,060.37 | 3,073.25 | 3,016.05 | 3,050.3 |
| 02/20/2022 | 3,076.31 | 3,097.31 | 3,010.9 | 3,038.22 |
| 02/21/2022 | 2,971.5 | 3,016.01 | 2,938.29 | 2,985.74 |
| 02/22/2022 | 3,008.66 | 3,023.81 | 2,985.87 | 2,985.87 |
| 02/23/2022 | 2,749.51 | 2,823.23 | 2,692.18 | 2,701.35 |
| 02/24/2022 | 2,757.72 | 2,915.4 | 2,732.85 | 2,900.23 |
| 02/27/2022 | 2,861.09 | 2,981.8 | 2,850.42 | 2,967.77 |
| 02/28/2022 | 2,996.05 | 3,018.33 | 2,942.16 | 2,983.6 |
| 03/01/2022 | 2,991.05 | 3,040.52 | 2,976.95 | 2,988.32 |
| 03/02/2022 | 3,037.86 | 3,081.33 | 3,007.72 | 3,051.37 |
| 03/03/2022 | 3,044.62 | 3,062.96 | 3,028.28 | 3,034.55 |
| 03/06/2022 | 3,043.13 | 3,072.56 | 3,002.87 | 3,022.16 |
| 03/07/2022 | 3,020.25 | 3,084.26 | 3,020.25 | 3,064.55 |
| 03/08/2022 | 3,117.43 | 3,164.41 | 3,111.38 | 3,138.33 |
| 03/09/2022 | 3,150.49 | 3,173.64 | 3,115.54 | 3,168.12 |
| 03/10/2022 | 3,168.7 | 3,175.89 | 3,134.06 | 3,159.78 |
| 03/13/2022 | 3,177.26 | 3,183.11 | 3,161.53 | 3,166.74 |
| 03/14/2022 | 3,153.24 | 3,167.16 | 3,100.13 | 3,100.13 |
| 03/15/2022 | 3,120.92 | 3,138.36 | 3,087.67 | 3,095.54 |
| 03/16/2022 | 3,111.2 | 3,163.34 | 3,111.2 | 3,152.98 |
| 03/17/2022 | 3,166.48 | 3,189.29 | 3,162.55 | 3,179.29 |
| 03/20/2022 | 3,215.62 | 3,255.15 | 3,215.62 | 3,243.92 |
| 03/21/2022 | 3,248.72 | 3,325.76 | 3,241.08 | 3,322.67 |
| 03/22/2022 | 3,333.97 | 3,375.19 | 3,326.38 | 3,335.46 |
| 03/23/2022 | 3,340.85 | 3,399.03 | 3,340.85 | 3,350.74 |
| 03/24/2022 | 3,360.91 | 3,407.61 | 3,354.61 | 3,392.66 |
| 03/27/2022 | 3,401.53 | 3,441.27 | 3,392.46 | 3,402.9 |
| 03/28/2022 | 3,418.45 | 3,453.12 | 3,391.02 | 3,404.63 |
| 03/29/2022 | 3,419.83 | 3,438.7 | 3,408.79 | 3,412.01 |
| 03/30/2022 | 3,419.37 | 3,472.46 | 3,416.72 | 3,443.93 |
| 03/31/2022 | 3,453.16 | 3,547.15 | 3,438.08 | 3,525.52 |
| 04/03/2022 | 3,564.39 | 3,687.65 | 3,564.39 | 3,687.65 |
| 04/04/2022 | 3,692.08 | 3,722.22 | 3,646.52 | 3,684.98 |
| 04/05/2022 | 3,683.02 | 3,759.07 | 3,683.02 | 3,740.9 |
| 04/06/2022 | 3,755.94 | 3,788.26 | 3,741.27 | 3,750.1 |
| 04/07/2022 | 3,769.27 | 3,845.84 | 3,759.48 | 3,838.85 |
| 04/10/2022 | 3,856.74 | 3,878.21 | 3,832.96 | 3,871.59 |
| 04/11/2022 | 3,874.49 | 3,917.85 | 3,836.69 | 3,915.46 |
| 04/12/2022 | 3,955.51 | 4,031.14 | 3,917.6 | 3,944.3 |
| 04/13/2022 | 3,979.04 | 3,992.32 | 3,943.03 | 3,965.13 |
| 04/14/2022 | 3,968.67 | 3,987.82 | 3,941.67 | 3,960.03 |
| 04/17/2022 | 3,959.91 | 3,976.6 | 3,916.13 | 3,928.18 |
| 04/18/2022 | 3,949.78 | 3,975.36 | 3,929.8 | 3,947.67 |
| 04/19/2022 | 3,959.46 | 3,979.63 | 3,939.46 | 3,963.63 |
| 04/20/2022 | 3,961.35 | 3,994.44 | 3,958.76 | 3,980.56 |
| 04/21/2022 | 3,978.43 | 3,999.95 | 3,835.98 | 3,866.8 |
| 04/24/2022 | 3,850.68 | 3,912.92 | 3,780.65 | 3,886.86 |
| 04/25/2022 | 3,910.66 | 3,913.45 | 3,712.17 | 3,740.35 |
| 04/26/2022 | 3,746.7 | 3,785.26 | 3,694.88 | 3,776.28 |
| 04/27/2022 | 3,790.36 | 3,833.46 | 3,735.75 | 3,735.75 |
| 04/28/2022 | 3,764.01 | 3,772.86 | 3,704.33 | 3,744.41 |
| 05/04/2022 | 3,834.76 | 3,924.11 | 3,834.76 | 3,904.42 |
| 05/05/2022 | 3,878.5 | 3,956.46 | 3,857.84 | 3,956.46 |
| 05/08/2022 | 3,968.49 | 3,981.44 | 3,873.14 | 3,895.96 |
| 05/09/2022 | 3,919.88 | 3,953.98 | 3,897.8 | 3,906.04 |
| 05/10/2022 | 3,920.92 | 3,939.43 | 3,838.62 | 3,904.92 |
| 05/11/2022 | 3,865.8 | 3,865.8 | 3,775.57 | 3,830.2 |
| 05/12/2022 | 3,864.63 | 3,920.76 | 3,855.77 | 3,915.02 |
| 05/15/2022 | 3,920.51 | 3,970.64 | 3,904.26 | 3,904.26 |
| 05/16/2022 | 3,928.75 | 3,962.79 | 3,884.33 | 3,927.91 |
| 05/17/2022 | 3,921.9 | 3,966.63 | 3,904.22 | 3,905.03 |
| 05/19/2022 | 3,905.02 | 3,937.63 | 3,865.95 | 3,865.95 |
| 05/22/2022 | 3,890.53 | 3,901.13 | 3,808.64 | 3,868.11 |
| 05/23/2022 | 3,881.56 | 3,916.86 | 3,875.8 | 3,883.43 |
| 05/24/2022 | 3,892.76 | 3,930.81 | 3,870.85 | 3,922.83 |
| 05/25/2022 | 3,925.13 | 4,012.87 | 3,920.97 | 3,997.91 |
| 05/26/2022 | 4,002.14 | 4,050.17 | 3,986.03 | 3,986.03 |
| 05/29/2022 | 4,047.69 | 4,114.1 | 4,045.11 | 4,094.33 |
| 05/30/2022 | 4,151.36 | 4,283.73 | 4,151.36 | 4,244.24 |
| 05/31/2022 | 4,265.41 | 4,343.38 | 4,255.59 | 4,320.23 |
| 06/01/2022 | 4,335.42 | 4,411.95 | 4,319.17 | 4,387.36 |
| 06/02/2022 | 4,406.66 | 4,490.19 | 4,406.66 | 4,479.39 |
| 06/05/2022 | 4,505.46 | 4,575.59 | 4,505.46 | 4,524.38 |
| 06/06/2022 | 4,536.09 | 4,570.37 | 4,486.43 | 4,528.88 |
| 06/07/2022 | 4,562.37 | 4,610.46 | 4,360.79 | 4,362.96 |
| 06/08/2022 | 4,391.53 | 4,459.92 | 4,357.17 | 4,445.79 |
| 06/09/2022 | 4,420.82 | 4,468.96 | 4,345.04 | 4,365.38 |
| 06/12/2022 | 4,359.39 | 4,390.15 | 4,328.28 | 4,342.23 |
| 06/13/2022 | 4,373.22 | 4,386.6 | 4,273.94 | 4,364.52 |
| 06/14/2022 | 4,380.05 | 4,415.39 | 4,356.04 | 4,400.22 |
| 06/15/2022 | 4,415.29 | 4,439.91 | 4,328.02 | 4,359.35 |
| 06/16/2022 | 4,370.97 | 4,430.84 | 4,346.33 | 4,410.56 |
| 06/19/2022 | 4,436.86 | 4,459.21 | 4,351.65 | 4,376.58 |
| 06/20/2022 | 4,403.15 | 4,444.38 | 4,380.58 | 4,432.33 |
| 06/21/2022 | 4,415.81 | 4,430.06 | 4,386.24 | 4,414.7 |
| 06/22/2022 | 4,421.23 | 4,467.11 | 4,378.4 | 4,393.78 |
| 06/23/2022 | 4,413.61 | 4,423.75 | 4,365.68 | 4,392.45 |
| 06/26/2022 | 4,283.98 | 4,393.66 | 4,262.6 | 4,371.79 |
| 06/27/2022 | 4,399.44 | 4,431.71 | 4,241.88 | 4,279.08 |
| 06/28/2022 | 4,274.73 | 4,298.2 | 4,175.54 | 4,178.03 |
| 06/29/2022 | 4,174.69 | 4,215.69 | 4,079.95 | 4,191.18 |
| 06/30/2022 | 4,192.61 | 4,269.11 | 4,177.28 | 4,233.91 |
| 07/03/2022 | 4,259.11 | 4,297.79 | 4,143.96 | 4,143.96 |
| 07/04/2022 | 4,172.08 | 4,183.85 | 4,059.99 | 4,084.95 |
| 07/05/2022 | 4,104.96 | 4,110.12 | 4,028.32 | 4,058.77 |
| 07/06/2022 | 4,073.81 | 4,109.85 | 4,031.99 | 4,080.38 |
| 07/07/2022 | 4,078.5 | 4,109.24 | 4,072.72 | 4,092.78 |
| 07/12/2022 | 4,095.35 | 4,095.35 | 3,988.96 | 4,013.56 |
| 07/13/2022 | 4,012.93 | 4,039.62 | 3,959.74 | 3,962.86 |
| 07/17/2022 | 4,027.93 | 4,140.03 | 4,027.93 | 4,140.03 |
| 07/18/2022 | 4,132.27 | 4,234.92 | 4,127.68 | 4,225.92 |
| 07/19/2022 | 4,241.77 | 4,324.72 | 4,240.86 | 4,324.72 |
| 07/20/2022 | 4,335.68 | 4,339.22 | 4,254.61 | 4,254.61 |
| 07/21/2022 | 4,282.79 | 4,304.34 | 4,194.03 | 4,232.35 |
| 07/24/2022 | 4,233.17 | 4,292.99 | 4,232.32 | 4,288.47 |
| 07/25/2022 | 4,318.95 | 4,368.46 | 4,281.21 | 4,281.21 |
| 07/26/2022 | 4,304.38 | 4,309.45 | 4,250.13 | 4,275.84 |
| 07/27/2022 | 4,317.4 | 4,343.03 | 4,294.74 | 4,308.75 |
| 07/28/2022 | 4,321.24 | 4,455.48 | 4,296.16 | 4,454.22 |
| 07/31/2022 | 4,481.28 | 4,580.32 | 4,481.28 | 4,571.02 |
| 08/01/2022 | 4,584.29 | 4,666.23 | 4,566.87 | 4,580.35 |
| 08/02/2022 | 4,610.9 | 4,654.7 | 4,610.9 | 4,652.2 |
| 08/03/2022 | 4,695.33 | 4,750.21 | 4,695.33 | 4,713.54 |
| 08/04/2022 | 4,740.28 | 4,761.24 | 4,652.84 | 4,697.83 |
| 08/07/2022 | 4,734.14 | 4,803.03 | 4,733.92 | 4,769.1 |
| 08/08/2022 | 4,774.35 | 4,824.13 | 4,741.27 | 4,782.06 |
| 08/09/2022 | 4,781.74 | 4,866.7 | 4,748.7 | 4,866.7 |
| 08/10/2022 | 4,884.01 | 4,985.43 | 4,859.11 | 4,889.37 |
| 08/11/2022 | 4,886.36 | 4,958.48 | 4,861.74 | 4,919.55 |
| 08/14/2022 | 4,950.03 | 4,969.9 | 4,854.03 | 4,877.09 |
| 08/15/2022 | 4,961.05 | 4,996.58 | 4,789.86 | 4,996 |
| 08/16/2022 | 5,018.08 | 5,067.6 | 4,998.27 | 5,049.78 |
| 08/17/2022 | 5,063.07 | 5,205.62 | 5,043.68 | 5,189.9 |
| 08/18/2022 | 5,193.29 | 5,281.17 | 5,179.85 | 5,238.83 |
| 08/21/2022 | 5,207.46 | 5,359.09 | 5,204.46 | 5,282.37 |
| 08/22/2022 | 5,284.07 | 5,386.35 | 5,282.89 | 5,372.46 |
| 08/23/2022 | 5,394.33 | 5,401.18 | 5,277.29 | 5,277.73 |
| 08/24/2022 | 5,306.53 | 5,398.92 | 5,306.53 | 5,367.84 |
| 08/25/2022 | 5,393.57 | 5,467.82 | 5,357.74 | 5,420.15 |
| 08/28/2022 | 5,424.86 | 5,621.32 | 5,423.19 | 5,600.08 |
| 08/30/2022 | 5,627.01 | 5,693.56 | 5,601.52 | 5,661.7 |
| 08/31/2022 | 5,645.47 | 5,645.47 | 5,494.45 | 5,494.45 |
| 09/01/2022 | 5,518.74 | 5,570.88 | 5,509.67 | 5,517.64 |
| 09/04/2022 | 5,541.51 | 5,637.59 | 5,541.51 | 5,602.54 |
| 09/05/2022 | 5,655.38 | 5,737.61 | 5,532.54 | 5,561.65 |
| 09/06/2022 | 5,569.27 | 5,608.95 | 5,481.51 | 5,577.59 |
| 09/07/2022 | 5,613.6 | 5,705.63 | 5,576.81 | 5,606.4 |
| 09/08/2022 | 5,647.65 | 5,702.15 | 5,605.57 | 5,613.38 |
| 09/11/2022 | 5,645.6 | 5,717 | 5,592.69 | 5,682.9 |
| 09/12/2022 | 5,719.88 | 5,773.49 | 5,374.98 | 5,374.98 |
| 09/13/2022 | 5,370.24 | 5,593.97 | 5,211.91 | 5,593.15 |
| 09/14/2022 | 5,622.06 | 5,715 | 5,517.88 | 5,524.82 |
| 09/15/2022 | 5,534.85 | 5,650.66 | 5,526.63 | 5,593.58 |
| 09/18/2022 | 5,613.05 | 5,666.95 | 5,317.81 | 5,317.81 |
| 09/19/2022 | 5,354.38 | 5,474.07 | 5,255 | 5,439.79 |
| 09/20/2022 | 5,445.68 | 5,573.74 | 5,434.55 | 5,457.36 |
| 09/21/2022 | 5,464.01 | 5,681.17 | 5,459.14 | 5,623.47 |
| 09/22/2022 | 5,637.06 | 5,699.86 | 5,585.16 | 5,694.19 |
| 09/25/2022 | 5,690.51 | 5,816.42 | 5,640.76 | 5,770.51 |
| 09/26/2022 | 5,795.62 | 5,866.59 | 5,751.57 | 5,785.14 |
| 09/27/2022 | 5,767.12 | 5,854.82 | 5,729.01 | 5,791.48 |
| 09/28/2022 | 5,840.81 | 5,882.84 | 5,486.92 | 5,652.94 |
| 09/29/2022 | 5,664.41 | 5,789.27 | 5,632.48 | 5,747.12 |
| 10/02/2022 | 5,808.68 | 6,039.98 | 5,808.68 | 6,036.79 |
| 10/03/2022 | 6,131.28 | 6,405.96 | 6,131.28 | 6,378.16 |
| 10/04/2022 | 6,457.14 | 6,593.2 | 6,434.71 | 6,559.49 |
| 10/05/2022 | 6,652.39 | 6,845.96 | 6,597.55 | 6,698.89 |
| 10/06/2022 | 6,739.16 | 6,902.95 | 6,733.6 | 6,820.36 |
| 10/09/2022 | 6,841.06 | 6,843.14 | 6,732.7 | 6,759.06 |
| 10/10/2022 | 6,768.81 | 6,822.76 | 6,706.12 | 6,732.15 |
| 10/11/2022 | 6,809.58 | 6,841.39 | 6,671.86 | 6,677.71 |
| 10/12/2022 | 6,694.67 | 6,804.03 | 6,664.12 | 6,775.07 |
| 10/13/2022 | 6,841.64 | 6,892.4 | 6,799.64 | 6,826.57 |
| 10/16/2022 | 6,871.7 | 7,103.05 | 6,815.67 | 7,099.24 |
| 10/17/2022 | 7,142.25 | 7,243.97 | 7,071.25 | 7,114.15 |
| 10/18/2022 | 7,122.73 | 7,253.5 | 7,122.73 | 7,153.51 |
| 10/19/2022 | 7,186.13 | 7,302.06 | 7,094.74 | 7,233.35 |
| 10/20/2022 | 7,255.22 | 7,471.3 | 7,207.78 | 7,456.02 |
| 10/23/2022 | 7,468.74 | 7,617.51 | 7,415.32 | 7,580.11 |
| 10/24/2022 | 7,585.78 | 7,668.61 | 7,427.38 | 7,534.52 |
| 10/25/2022 | 7,568.96 | 7,657.74 | 7,511.29 | 7,545.87 |
| 10/26/2022 | 7,574.4 | 7,580.74 | 7,462.65 | 7,529.05 |
| 10/27/2022 | 7,522.65 | 7,587.3 | 7,464.73 | 7,574.19 |
| 10/30/2022 | 7,599.63 | 7,909.72 | 7,599.63 | 7,897.49 |
| 10/31/2022 | 7,969.92 | 8,282.96 | 7,969.92 | 8,222.33 |
| 11/01/2022 | 8,223.35 | 8,253.51 | 8,074.27 | 8,173.82 |
| 11/02/2022 | 8,300 | 8,515.97 | 8,169.8 | 8,446.31 |
| 11/03/2022 | 8,476.61 | 8,823.99 | 8,476.61 | 8,736.79 |
| 11/06/2022 | 8,779.08 | 8,942.72 | 8,649.48 | 8,850.89 |
| 11/07/2022 | 8,874.35 | 9,036.14 | 8,687.1 | 8,942.07 |
| 11/08/2022 | 8,941.68 | 9,167.19 | 8,902.67 | 9,029.12 |
| 11/09/2022 | 9,012.14 | 9,306.03 | 8,980.56 | 9,155.82 |
| 11/10/2022 | 9,385.81 | 9,426.4 | 9,192.9 | 9,279.4 |
| 11/13/2022 | 9,285.05 | 9,711.75 | 9,254.88 | 9,704.53 |
| 11/14/2022 | 9,899.35 | 10,243.94 | 9,869.9 | 10,195.15 |
| 11/15/2022 | 10,431.51 | 10,747.5 | 10,383.41 | 10,600.17 |
| 11/16/2022 | 10,630.39 | 10,630.39 | 9,865.09 | 9,914.01 |
| 11/17/2022 | 9,425.06 | 9,555.38 | 9,421.55 | 9,495.5 |
| 11/20/2022 | 9,061.91 | 9,189.52 | 9,061.91 | 9,167.36 |
| 11/21/2022 | 8,864.7 | 9,892.82 | 8,864.7 | 9,892.82 |
| 11/22/2022 | 9,940.2 | 10,325.74 | 9,463.61 | 9,960.63 |
| 11/23/2022 | 9,961.15 | 9,961.15 | 9,519.71 | 9,728.24 |
| 11/24/2022 | 9,682.18 | 9,682.18 | 9,321.32 | 9,465.95 |
| 11/27/2022 | 9,484.73 | 9,707.33 | 9,130.14 | 9,611.67 |
| 11/28/2022 | 9,577.28 | 10,029.27 | 9,230.37 | 9,900.4 |
| 11/29/2022 | 9,497.16 | 9,727.24 | 9,471.73 | 9,613.72 |
| 11/30/2022 | 9,707.23 | 9,881.85 | 9,574.88 | 9,773.04 |
| 12/01/2022 | 9,773.99 | 9,773.99 | 9,458.6 | 9,571.26 |
| 12/04/2022 | 9,594.36 | 9,604.28 | 9,256.09 | 9,328.82 |
| 12/05/2022 | 9,174.23 | 9,567.02 | 9,065.89 | 9,481.19 |
| 12/06/2022 | 9,351.28 | 9,427.81 | 8,988.35 | 9,012.8 |
| 12/07/2022 | 8,964.4 | 9,039.32 | 8,637.31 | 8,862.38 |
| 12/08/2022 | 8,873.37 | 9,238.09 | 8,852.04 | 9,217.83 |
| 12/11/2022 | 9,323.49 | 9,750.74 | 9,323.49 | 9,654.04 |
| 12/12/2022 | 9,609.73 | 9,790.9 | 9,533.74 | 9,681.52 |
| 12/13/2022 | 9,708.7 | 9,726.46 | 9,197 | 9,259.9 |
| 12/14/2022 | 9,351.63 | 9,517.81 | 9,141.85 | 9,403.42 |
| 12/15/2022 | 9,398.88 | 9,463.77 | 9,209.45 | 9,434.41 |
| 12/18/2022 | 9,496.8 | 9,683.13 | 9,433.2 | 9,658.92 |
| 12/19/2022 | 9,646.66 | 9,791.18 | 9,560.1 | 9,780.99 |
| 12/20/2022 | 9,845.18 | 10,139.26 | 9,809.25 | 10,050.66 |
| 12/21/2022 | 10,074.32 | 10,291.64 | 9,983.37 | 10,174.4 |
| 12/22/2022 | 9,831.87 | 10,113.22 | 9,831.87 | 10,093.06 |
| 12/25/2022 | 10,244.13 | 10,260.88 | 10,020.18 | 10,047.48 |
| 12/26/2022 | 9,970.53 | 9,970.53 | 9,681.67 | 9,759.61 |
| 12/27/2022 | 9,766.01 | 9,801.89 | 9,514.84 | 9,678.5 |
| 12/28/2022 | 9,680.37 | 9,788.56 | 9,635.12 | 9,780.58 |
| 12/29/2022 | 9,828.61 | 10,044.8 | 9,801.93 | 9,918.92 |