XKOBI
BIST KOBI SANAYI
15:10:11
46656.89 ₺
-734.81 (%-1.55)
Previous Close: 47391.69·
Volatility: 1.57
Day Low₺46656.89
Day High₺47399.38
Market Data
Week over week (WoW)
-0.07%
Month over month (MoM)
-8.03%
Year to date (YTD)
+13.68%
Year over year (YoY)
+71.25%
XKOBI: BIST KOBI SANAYI Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,621.9157
CLOSE 4,609.2772
Low
LOW 3,688.75
High
HIGH 5,684.76
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 4,899.08 | 4,913.13 | 4,858.84 | 4,860.13 |
| 01/04/2021 | 4,863.98 | 4,925.54 | 4,810.5 | 4,914.7 |
| 01/05/2021 | 4,951.56 | 5,015.4 | 4,914.5 | 4,971.18 |
| 01/06/2021 | 4,962.85 | 5,005.97 | 4,947.92 | 4,972.95 |
| 01/07/2021 | 4,989.99 | 5,056.34 | 4,962.54 | 5,005.42 |
| 01/10/2021 | 5,039.2 | 5,084.45 | 5,015.59 | 5,019.44 |
| 01/11/2021 | 5,050.93 | 5,081.54 | 5,046.81 | 5,079.86 |
| 01/12/2021 | 5,128.01 | 5,141.57 | 5,088.79 | 5,097.98 |
| 01/13/2021 | 5,139.23 | 5,139.87 | 5,084.1 | 5,139.87 |
| 01/14/2021 | 5,190.17 | 5,264.18 | 5,180.41 | 5,239.67 |
| 01/17/2021 | 5,300.1 | 5,413.17 | 5,276.25 | 5,413.17 |
| 01/18/2021 | 5,482.38 | 5,507.74 | 5,363.3 | 5,382.52 |
| 01/19/2021 | 5,432.62 | 5,493.59 | 5,370.92 | 5,485.85 |
| 01/20/2021 | 5,533.39 | 5,581.25 | 5,472.48 | 5,472.48 |
| 01/21/2021 | 5,488.97 | 5,491.26 | 5,371.2 | 5,417.78 |
| 01/24/2021 | 5,494.45 | 5,527.03 | 5,481.99 | 5,510.01 |
| 01/25/2021 | 5,503.96 | 5,503.96 | 5,408.98 | 5,431.41 |
| 01/26/2021 | 5,435.78 | 5,519.01 | 5,229.63 | 5,248.38 |
| 01/27/2021 | 5,199.15 | 5,380.27 | 5,094.39 | 5,362.44 |
| 01/28/2021 | 5,346.51 | 5,396.02 | 5,297.57 | 5,324.74 |
| 01/31/2021 | 5,359.85 | 5,453.32 | 5,324.89 | 5,413.18 |
| 02/01/2021 | 5,464.51 | 5,487.66 | 5,414.6 | 5,430.93 |
| 02/02/2021 | 5,462.47 | 5,491.41 | 5,443.2 | 5,452.36 |
| 02/03/2021 | 5,496.25 | 5,567.34 | 5,488.08 | 5,504.6 |
| 02/04/2021 | 5,509.34 | 5,560.98 | 5,499.38 | 5,522.11 |
| 02/07/2021 | 5,565.07 | 5,595.06 | 5,476.96 | 5,499.86 |
| 02/08/2021 | 5,532.24 | 5,542.24 | 5,467.88 | 5,497.74 |
| 02/09/2021 | 5,543.31 | 5,567.95 | 5,524.6 | 5,547.97 |
| 02/10/2021 | 5,561.61 | 5,610.07 | 5,561.61 | 5,587.25 |
| 02/11/2021 | 5,633.94 | 5,633.94 | 5,541.66 | 5,564.69 |
| 02/14/2021 | 5,606.6 | 5,622.48 | 5,558.56 | 5,607.37 |
| 02/15/2021 | 5,672.51 | 5,684.76 | 5,452.47 | 5,541.6 |
| 02/16/2021 | 5,576.89 | 5,592.5 | 5,500.5 | 5,521.86 |
| 02/17/2021 | 5,556.32 | 5,563.9 | 5,463.18 | 5,466.14 |
| 02/18/2021 | 5,470.77 | 5,470.77 | 5,390.14 | 5,442.7 |
| 02/21/2021 | 5,467.46 | 5,472.12 | 5,352.18 | 5,360.28 |
| 02/22/2021 | 5,393.92 | 5,393.92 | 5,179.36 | 5,197.46 |
| 02/23/2021 | 5,166.04 | 5,242.85 | 5,070.09 | 5,070.09 |
| 02/24/2021 | 5,112.5 | 5,165.45 | 4,922.05 | 5,041.44 |
| 02/25/2021 | 4,802.84 | 4,998.43 | 4,782.5 | 4,998.43 |
| 02/28/2021 | 5,065.99 | 5,191.95 | 5,057.75 | 5,184.86 |
| 03/01/2021 | 5,204.12 | 5,204.12 | 5,081.66 | 5,082.42 |
| 03/02/2021 | 5,101.36 | 5,119.33 | 5,048.04 | 5,078.14 |
| 03/03/2021 | 5,042.37 | 5,096.6 | 5,004.23 | 5,087.09 |
| 03/04/2021 | 5,058.88 | 5,122.25 | 5,039.11 | 5,122.25 |
| 03/07/2021 | 5,190.43 | 5,200.62 | 5,128.53 | 5,156.13 |
| 03/08/2021 | 5,213.77 | 5,235.64 | 5,159.19 | 5,174.93 |
| 03/09/2021 | 5,185.53 | 5,268.85 | 5,162.16 | 5,215.66 |
| 03/10/2021 | 5,232.21 | 5,232.21 | 5,142.94 | 5,156.2 |
| 03/11/2021 | 5,183.96 | 5,194.87 | 5,120.94 | 5,146.59 |
| 03/14/2021 | 5,158.72 | 5,180.96 | 5,126.43 | 5,130.18 |
| 03/15/2021 | 5,167.22 | 5,174.2 | 5,115.53 | 5,126.78 |
| 03/16/2021 | 5,130.97 | 5,186.36 | 5,085.72 | 5,087.82 |
| 03/17/2021 | 5,099.65 | 5,128.7 | 5,007.71 | 5,008.64 |
| 03/18/2021 | 5,009.9 | 5,011.13 | 4,857.84 | 4,940.12 |
| 03/21/2021 | 4,552.42 | 4,684.87 | 4,454.21 | 4,457.76 |
| 03/22/2021 | 4,194.27 | 4,651.29 | 4,045.52 | 4,524.04 |
| 03/23/2021 | 4,575.03 | 4,798.64 | 4,575.03 | 4,769.54 |
| 03/24/2021 | 4,831.95 | 4,885.97 | 4,736.8 | 4,772.21 |
| 03/25/2021 | 4,816.24 | 4,862.35 | 4,690.99 | 4,770.69 |
| 03/28/2021 | 4,832.41 | 4,871.99 | 4,812.52 | 4,836.53 |
| 03/29/2021 | 4,896.98 | 4,904.64 | 4,815.61 | 4,844.43 |
| 03/30/2021 | 4,913.94 | 4,963.91 | 4,910.8 | 4,942.46 |
| 03/31/2021 | 5,050.42 | 5,185 | 5,050.42 | 5,173.05 |
| 04/01/2021 | 5,284.17 | 5,290.73 | 5,146 | 5,174.35 |
| 04/04/2021 | 5,173.57 | 5,173.57 | 5,059.51 | 5,068.9 |
| 04/05/2021 | 5,061.29 | 5,142.31 | 5,047.02 | 5,080.55 |
| 04/06/2021 | 5,101.53 | 5,108.26 | 4,991.39 | 4,991.39 |
| 04/07/2021 | 5,024.16 | 5,062.66 | 5,015.55 | 5,034.38 |
| 04/08/2021 | 5,069.34 | 5,075.4 | 4,927.77 | 5,002.01 |
| 04/11/2021 | 5,023.02 | 5,037.88 | 4,880.71 | 4,886.89 |
| 04/12/2021 | 4,910.45 | 4,918.77 | 4,701.09 | 4,705.82 |
| 04/13/2021 | 4,723.96 | 4,781.96 | 4,686.16 | 4,688.94 |
| 04/14/2021 | 4,706.44 | 4,715.54 | 4,593.17 | 4,613.45 |
| 04/15/2021 | 4,572.61 | 4,576.12 | 4,506.55 | 4,521.98 |
| 04/18/2021 | 4,522.65 | 4,536.26 | 4,270.03 | 4,273.89 |
| 04/19/2021 | 4,250.21 | 4,250.21 | 4,027.45 | 4,062.41 |
| 04/20/2021 | 4,037.75 | 4,038.91 | 3,797.98 | 3,888.45 |
| 04/21/2021 | 3,851.41 | 4,006.8 | 3,688.75 | 3,997.36 |
| 04/25/2021 | 3,980.9 | 4,251.75 | 3,980.9 | 4,229.95 |
| 04/26/2021 | 4,321.32 | 4,372.44 | 4,305.3 | 4,335.61 |
| 04/27/2021 | 4,386.3 | 4,386.3 | 4,239.68 | 4,241.35 |
| 04/28/2021 | 4,270.04 | 4,345.85 | 4,244.87 | 4,291.27 |
| 04/29/2021 | 4,290.5 | 4,300.72 | 4,247.93 | 4,300.72 |
| 05/02/2021 | 4,307.88 | 4,414.46 | 4,307.88 | 4,405.32 |
| 05/03/2021 | 4,437.13 | 4,451.06 | 4,355.93 | 4,378.05 |
| 05/04/2021 | 4,390.47 | 4,408.75 | 4,329.16 | 4,370.7 |
| 05/05/2021 | 4,378.26 | 4,398.06 | 4,355.98 | 4,360.66 |
| 05/06/2021 | 4,371.79 | 4,380.6 | 4,319.07 | 4,350.99 |
| 05/09/2021 | 4,369.95 | 4,389.17 | 4,315.01 | 4,322.97 |
| 05/10/2021 | 4,298.71 | 4,304.69 | 4,264.07 | 4,295.16 |
| 05/11/2021 | 4,308.25 | 4,351.19 | 4,307.45 | 4,351.19 |
| 05/16/2021 | 4,367.39 | 4,440.37 | 4,367.39 | 4,428.03 |
| 05/17/2021 | 4,434.17 | 4,452.24 | 4,391.78 | 4,404.91 |
| 05/19/2021 | 4,393.92 | 4,393.92 | 4,315.88 | 4,348.13 |
| 05/20/2021 | 4,371.03 | 4,378.36 | 4,343.2 | 4,370.27 |
| 05/23/2021 | 4,393.33 | 4,437.84 | 4,367 | 4,367 |
| 05/24/2021 | 4,402.97 | 4,402.97 | 4,195.38 | 4,199.73 |
| 05/25/2021 | 4,222.24 | 4,265.81 | 4,101.35 | 4,259.75 |
| 05/26/2021 | 4,260.8 | 4,260.8 | 4,171.49 | 4,178.25 |
| 05/27/2021 | 4,184.25 | 4,184.25 | 4,112.07 | 4,164.06 |
| 05/30/2021 | 4,160.86 | 4,170.86 | 4,097.91 | 4,122.04 |
| 05/31/2021 | 4,124.82 | 4,156.06 | 4,115.77 | 4,156.06 |
| 06/01/2021 | 4,114.43 | 4,183.46 | 4,087.88 | 4,162.79 |
| 06/02/2021 | 4,168.79 | 4,219.06 | 4,140.62 | 4,179.19 |
| 06/03/2021 | 4,197.06 | 4,200.02 | 4,167.18 | 4,192.77 |
| 06/06/2021 | 4,204.74 | 4,241.44 | 4,197.75 | 4,234.12 |
| 06/07/2021 | 4,236.72 | 4,250.02 | 4,203.14 | 4,212.52 |
| 06/08/2021 | 4,225.75 | 4,233.71 | 4,209.32 | 4,223.7 |
| 06/09/2021 | 4,226.78 | 4,234.54 | 4,203.08 | 4,205.41 |
| 06/10/2021 | 4,213.74 | 4,224.85 | 4,190.88 | 4,212.19 |
| 06/13/2021 | 4,219.29 | 4,236.09 | 4,170.23 | 4,175.4 |
| 06/14/2021 | 4,171.86 | 4,196.49 | 4,141.59 | 4,159.59 |
| 06/15/2021 | 4,135.97 | 4,144.7 | 4,080.41 | 4,086.45 |
| 06/16/2021 | 4,083.15 | 4,121.25 | 4,072.94 | 4,088.15 |
| 06/17/2021 | 4,121.13 | 4,137.95 | 4,053.92 | 4,067.3 |
| 06/20/2021 | 4,076.68 | 4,076.68 | 3,987.86 | 4,058.4 |
| 06/21/2021 | 4,083.95 | 4,113.38 | 4,058.36 | 4,106.46 |
| 06/22/2021 | 4,131.14 | 4,164.11 | 4,122.43 | 4,154.21 |
| 06/23/2021 | 4,173.1 | 4,262.56 | 4,169.63 | 4,226.59 |
| 06/24/2021 | 4,265.32 | 4,296.77 | 4,217.39 | 4,252.14 |
| 06/27/2021 | 4,245.26 | 4,282.14 | 4,213.5 | 4,226.43 |
| 06/28/2021 | 4,256.98 | 4,284.11 | 4,207.98 | 4,274.02 |
| 06/29/2021 | 4,317.39 | 4,348.3 | 4,272.64 | 4,273.46 |
| 06/30/2021 | 4,287.5 | 4,342.63 | 4,272.87 | 4,331.39 |
| 07/01/2021 | 4,342.23 | 4,342.23 | 4,276.93 | 4,304.76 |
| 07/04/2021 | 4,291.54 | 4,362.96 | 4,280.67 | 4,362.96 |
| 07/05/2021 | 4,369.12 | 4,389.96 | 4,346.88 | 4,352.48 |
| 07/06/2021 | 4,374.37 | 4,376 | 4,317.47 | 4,326.18 |
| 07/07/2021 | 4,339.04 | 4,360.28 | 4,242.52 | 4,250.84 |
| 07/08/2021 | 4,225.68 | 4,238.38 | 4,181.58 | 4,212.02 |
| 07/11/2021 | 4,207.46 | 4,216.77 | 4,060.53 | 4,060.53 |
| 07/12/2021 | 4,052.53 | 4,065.28 | 3,964.4 | 3,981.15 |
| 07/13/2021 | 3,989.59 | 4,086.38 | 3,989.59 | 4,085.09 |
| 07/15/2021 | 4,099.91 | 4,161.12 | 4,092.08 | 4,161.12 |
| 07/18/2021 | 4,171.65 | 4,191.53 | 4,161.45 | 4,187.25 |
| 07/25/2021 | 4,198.78 | 4,232.38 | 4,179.27 | 4,205.33 |
| 07/26/2021 | 4,220.68 | 4,258.26 | 4,184.08 | 4,226.84 |
| 07/27/2021 | 4,237.68 | 4,262.13 | 4,224.05 | 4,230.8 |
| 07/28/2021 | 4,236.25 | 4,255.34 | 4,224.96 | 4,225.95 |
| 07/29/2021 | 4,223.03 | 4,256.13 | 4,209.26 | 4,246.39 |
| 08/01/2021 | 4,268.33 | 4,307.78 | 4,265.78 | 4,270.37 |
| 08/02/2021 | 4,278.81 | 4,286.04 | 4,232.66 | 4,246.2 |
| 08/03/2021 | 4,264.97 | 4,310.36 | 4,256.84 | 4,294.07 |
| 08/04/2021 | 4,302.45 | 4,312.21 | 4,268.06 | 4,288.68 |
| 08/05/2021 | 4,300.7 | 4,303.19 | 4,269.11 | 4,294.2 |
| 08/08/2021 | 4,316.18 | 4,328.34 | 4,290.38 | 4,302.01 |
| 08/09/2021 | 4,299.54 | 4,314.67 | 4,266.99 | 4,313.07 |
| 08/10/2021 | 4,327.44 | 4,351.31 | 4,254.35 | 4,263.32 |
| 08/11/2021 | 4,302.28 | 4,331.84 | 4,230.81 | 4,230.81 |
| 08/12/2021 | 4,239.78 | 4,266.06 | 4,213.02 | 4,251.84 |
| 08/15/2021 | 4,262.31 | 4,298.96 | 4,262.31 | 4,276.39 |
| 08/16/2021 | 4,280.45 | 4,289.63 | 4,241.65 | 4,275.81 |
| 08/17/2021 | 4,294.46 | 4,314.77 | 4,273.01 | 4,287.01 |
| 08/18/2021 | 4,295.04 | 4,352.89 | 4,266.6 | 4,322.98 |
| 08/19/2021 | 4,324.47 | 4,334.88 | 4,296.68 | 4,316.08 |
| 08/22/2021 | 4,326.11 | 4,332.09 | 4,304.8 | 4,319.79 |
| 08/23/2021 | 4,329.01 | 4,329.01 | 4,281.03 | 4,309.84 |
| 08/24/2021 | 4,320.89 | 4,327.07 | 4,246.98 | 4,248.84 |
| 08/25/2021 | 4,252.07 | 4,263.06 | 4,214.78 | 4,231.6 |
| 08/26/2021 | 4,235.52 | 4,258.36 | 4,208.68 | 4,257.09 |
| 08/30/2021 | 4,274.79 | 4,335.32 | 4,272.12 | 4,328 |
| 08/31/2021 | 4,345.96 | 4,384.26 | 4,338.86 | 4,363.65 |
| 09/01/2021 | 4,389.17 | 4,409.02 | 4,362.78 | 4,388.9 |
| 09/02/2021 | 4,396.37 | 4,401.45 | 4,359.45 | 4,398.5 |
| 09/05/2021 | 4,426.62 | 4,471.08 | 4,424.21 | 4,441.23 |
| 09/06/2021 | 4,455.82 | 4,463.73 | 4,389.67 | 4,393.33 |
| 09/07/2021 | 4,402.16 | 4,402.16 | 4,322.68 | 4,331.59 |
| 09/08/2021 | 4,336.81 | 4,395.33 | 4,310.71 | 4,388.79 |
| 09/09/2021 | 4,411.38 | 4,433.14 | 4,399.13 | 4,418.27 |
| 09/12/2021 | 4,442.47 | 4,460.44 | 4,418.88 | 4,426.51 |
| 09/13/2021 | 4,443.29 | 4,452.44 | 4,374.29 | 4,383.94 |
| 09/14/2021 | 4,385.35 | 4,390.76 | 4,347.29 | 4,370.27 |
| 09/15/2021 | 4,370.86 | 4,398.46 | 4,339.23 | 4,359.57 |
| 09/16/2021 | 4,354.64 | 4,362.4 | 4,292.59 | 4,315.34 |
| 09/19/2021 | 4,300.82 | 4,300.82 | 4,238.23 | 4,251.6 |
| 09/20/2021 | 4,266.77 | 4,289.49 | 4,225.58 | 4,228.85 |
| 09/21/2021 | 4,242.4 | 4,250.62 | 4,197.26 | 4,249.03 |
| 09/22/2021 | 4,266.45 | 4,271.89 | 4,203.25 | 4,265.16 |
| 09/23/2021 | 4,261.08 | 4,265.62 | 4,225.97 | 4,247.04 |
| 09/26/2021 | 4,275.05 | 4,300.06 | 4,251.6 | 4,275.07 |
| 09/27/2021 | 4,286.17 | 4,286.17 | 4,213.26 | 4,221.29 |
| 09/28/2021 | 4,225.04 | 4,238.36 | 4,200.29 | 4,214.54 |
| 09/29/2021 | 4,226.44 | 4,232.33 | 4,176.5 | 4,195.94 |
| 09/30/2021 | 4,174.06 | 4,223.82 | 4,165.03 | 4,211.5 |
| 10/03/2021 | 4,219.65 | 4,247.93 | 4,210.17 | 4,214.36 |
| 10/04/2021 | 4,208.47 | 4,215.43 | 4,126.56 | 4,136.99 |
| 10/05/2021 | 4,139.69 | 4,139.69 | 4,037.74 | 4,072.92 |
| 10/06/2021 | 4,080.6 | 4,142.49 | 4,064.08 | 4,126.49 |
| 10/07/2021 | 4,121.87 | 4,135.57 | 4,092.84 | 4,108.57 |
| 10/10/2021 | 4,107.93 | 4,193.64 | 4,107.93 | 4,166.2 |
| 10/11/2021 | 4,133.87 | 4,176.8 | 4,120.28 | 4,159.48 |
| 10/12/2021 | 4,165.71 | 4,195.88 | 4,119.43 | 4,135.87 |
| 10/13/2021 | 4,123.69 | 4,142.85 | 4,086.02 | 4,086.27 |
| 10/14/2021 | 4,082.74 | 4,092.9 | 4,016.01 | 4,042.24 |
| 10/17/2021 | 4,042.95 | 4,094.46 | 4,042.95 | 4,094.36 |
| 10/18/2021 | 4,102.48 | 4,152.13 | 4,094.67 | 4,134.99 |
| 10/19/2021 | 4,141.23 | 4,177.67 | 4,134.57 | 4,154.7 |
| 10/20/2021 | 4,173.46 | 4,177.23 | 4,065.96 | 4,133.12 |
| 10/21/2021 | 4,121.55 | 4,152.58 | 4,101.09 | 4,151.86 |
| 10/24/2021 | 4,143.74 | 4,187.14 | 4,129.83 | 4,176.8 |
| 10/25/2021 | 4,199.52 | 4,222.06 | 4,189.33 | 4,209.51 |
| 10/26/2021 | 4,220 | 4,258.51 | 4,212.56 | 4,237.13 |
| 10/27/2021 | 4,243.63 | 4,248.45 | 4,226.16 | 4,236.15 |
| 10/31/2021 | 4,257.69 | 4,289.1 | 4,235.54 | 4,275.79 |
| 11/01/2021 | 4,272.92 | 4,289.17 | 4,247.51 | 4,267.72 |
| 11/02/2021 | 4,280.58 | 4,306.67 | 4,120.43 | 4,255.29 |
| 11/03/2021 | 4,278.48 | 4,288.87 | 4,253.52 | 4,256.03 |
| 11/04/2021 | 4,253.77 | 4,261.6 | 4,234.27 | 4,256.81 |
| 11/07/2021 | 4,261.79 | 4,310.1 | 4,261.79 | 4,308.06 |
| 11/08/2021 | 4,318.13 | 4,321.42 | 4,259.45 | 4,259.83 |
| 11/09/2021 | 4,255.31 | 4,267.62 | 4,224.62 | 4,261.82 |
| 11/10/2021 | 4,273.83 | 4,304.41 | 4,263.41 | 4,276.39 |
| 11/11/2021 | 4,301.11 | 4,310.18 | 4,278.92 | 4,278.92 |
| 11/14/2021 | 4,314.78 | 4,329.33 | 4,294.49 | 4,304.88 |
| 11/15/2021 | 4,304.58 | 4,316.85 | 4,262.33 | 4,267.91 |
| 11/16/2021 | 4,293.67 | 4,345.24 | 4,292.15 | 4,334.35 |
| 11/17/2021 | 4,371.83 | 4,371.83 | 4,294.64 | 4,340.73 |
| 11/18/2021 | 4,395.89 | 4,498.31 | 4,378.97 | 4,494.37 |
| 11/21/2021 | 4,580.34 | 4,695.83 | 4,580.34 | 4,678.93 |
| 11/22/2021 | 4,758.78 | 4,765.68 | 4,587.15 | 4,689.22 |
| 11/23/2021 | 4,754.3 | 4,837.13 | 4,754.3 | 4,806.21 |
| 11/24/2021 | 4,856.69 | 4,938.92 | 4,851.84 | 4,890.95 |
| 11/25/2021 | 4,988.34 | 5,020.63 | 4,937.8 | 4,999.45 |
| 11/28/2021 | 5,061.2 | 5,165.84 | 5,050.33 | 5,068.58 |
| 11/29/2021 | 5,032.94 | 5,161.28 | 5,032.94 | 5,121.58 |
| 11/30/2021 | 5,121.96 | 5,166.91 | 5,114.63 | 5,151.08 |
| 12/01/2021 | 5,127.17 | 5,181.48 | 5,122.28 | 5,172.23 |
| 12/02/2021 | 5,171.04 | 5,227.27 | 5,138.24 | 5,203.56 |
| 12/05/2021 | 5,201.24 | 5,273.89 | 5,198.83 | 5,236.66 |
| 12/06/2021 | 5,254.12 | 5,259.61 | 5,189.44 | 5,204.33 |
| 12/07/2021 | 5,243.89 | 5,256.81 | 5,182.79 | 5,207.71 |
| 12/08/2021 | 5,255.29 | 5,294.87 | 5,214.62 | 5,223.24 |
| 12/09/2021 | 5,217.92 | 5,226.41 | 5,133.61 | 5,226.41 |
| 12/12/2021 | 5,236.08 | 5,274.62 | 5,236.08 | 5,249.08 |
| 12/13/2021 | 5,299.84 | 5,327.52 | 5,259.9 | 5,259.9 |
| 12/14/2021 | 5,325.86 | 5,335.54 | 5,228.43 | 5,235.84 |
| 12/15/2021 | 5,312.9 | 5,347.97 | 5,293.63 | 5,347.34 |
| 12/16/2021 | 5,418 | 5,418 | 4,924.13 | 4,987.3 |
| 12/19/2021 | 4,797.11 | 5,021.11 | 4,668.98 | 4,812.17 |
| 12/20/2021 | 4,874.14 | 4,963.94 | 4,735.48 | 4,834.39 |
| 12/21/2021 | 4,784.65 | 4,861.14 | 4,754.42 | 4,803.66 |
| 12/22/2021 | 4,838.73 | 4,853.05 | 4,691.92 | 4,786.52 |
| 12/23/2021 | 4,778.87 | 4,857.29 | 4,770.46 | 4,854.05 |
| 12/26/2021 | 4,832.19 | 4,908.84 | 4,787.29 | 4,850.97 |
| 12/27/2021 | 4,873.81 | 4,892.66 | 4,745.39 | 4,804.87 |
| 12/28/2021 | 4,783.96 | 4,842.6 | 4,757.7 | 4,820.64 |
| 12/29/2021 | 4,800.32 | 4,829.55 | 4,742.12 | 4,758.61 |
| 12/30/2021 | 4,715.81 | 4,798.1 | 4,681.56 | 4,787.86 |