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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,777.4581
CLOSE 5,781.3465
Low
LOW 4,093.05
High
HIGH 10,613.79
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 4,795.59 | 4,798.44 | 4,753.69 | 4,776.85 |
| 01/03/2022 | 4,804.08 | 4,814.56 | 4,754.14 | 4,808.59 |
| 01/04/2022 | 4,821.57 | 4,824.08 | 4,779.36 | 4,795.42 |
| 01/05/2022 | 4,791.57 | 4,792.79 | 4,739.75 | 4,771.66 |
| 01/06/2022 | 4,793.16 | 4,813.79 | 4,696.05 | 4,731.66 |
| 01/09/2022 | 4,757.09 | 4,792.18 | 4,743.39 | 4,778.27 |
| 01/10/2022 | 4,821.86 | 4,830.85 | 4,761.92 | 4,786.68 |
| 01/11/2022 | 4,816.56 | 4,851 | 4,795.87 | 4,825.6 |
| 01/12/2022 | 4,826.43 | 4,844.07 | 4,790.1 | 4,814.15 |
| 01/13/2022 | 4,811.8 | 4,862.83 | 4,787 | 4,847.73 |
| 01/16/2022 | 4,862.31 | 4,906.6 | 4,849.05 | 4,873.94 |
| 01/17/2022 | 4,876.56 | 4,914.02 | 4,721.15 | 4,721.15 |
| 01/18/2022 | 4,711.51 | 4,829.4 | 4,700.5 | 4,829.4 |
| 01/19/2022 | 4,843.6 | 4,880.24 | 4,772.69 | 4,808.64 |
| 01/20/2022 | 4,808.52 | 4,818.18 | 4,758.86 | 4,795.87 |
| 01/23/2022 | 4,844.39 | 4,844.39 | 4,678.56 | 4,697.33 |
| 01/24/2022 | 4,704.85 | 4,724.82 | 4,597.99 | 4,646.41 |
| 01/25/2022 | 4,621.71 | 4,655.63 | 4,596.94 | 4,602.12 |
| 01/26/2022 | 4,563.5 | 4,677.58 | 4,553.35 | 4,658.08 |
| 01/27/2022 | 4,679.1 | 4,691.45 | 4,618.31 | 4,634.26 |
| 01/30/2022 | 4,671.38 | 4,680.32 | 4,638.42 | 4,648.92 |
| 01/31/2022 | 4,669.84 | 4,678.85 | 4,628.89 | 4,678.85 |
| 02/01/2022 | 4,685.38 | 4,685.38 | 4,632.92 | 4,658.29 |
| 02/02/2022 | 4,665.68 | 4,686.36 | 4,571.82 | 4,589.87 |
| 02/03/2022 | 4,613.36 | 4,637.18 | 4,582.94 | 4,610.09 |
| 02/06/2022 | 4,632.56 | 4,660.1 | 4,595.08 | 4,657.16 |
| 02/07/2022 | 4,689.32 | 4,692.47 | 4,642.89 | 4,661.44 |
| 02/08/2022 | 4,672.11 | 4,740.63 | 4,650.6 | 4,728.51 |
| 02/09/2022 | 4,760.95 | 4,812.95 | 4,741.82 | 4,802.53 |
| 02/10/2022 | 4,803.05 | 4,839.2 | 4,771.28 | 4,784.59 |
| 02/13/2022 | 4,772.24 | 4,772.24 | 4,628.39 | 4,677.74 |
| 02/14/2022 | 4,701.52 | 4,754.71 | 4,689.78 | 4,735.85 |
| 02/15/2022 | 4,746.03 | 4,784.28 | 4,694.19 | 4,702.87 |
| 02/16/2022 | 4,717.56 | 4,727.74 | 4,635.67 | 4,644.54 |
| 02/17/2022 | 4,654.29 | 4,670.25 | 4,596.4 | 4,616.88 |
| 02/20/2022 | 4,629.58 | 4,641.36 | 4,566.52 | 4,591.77 |
| 02/21/2022 | 4,465.65 | 4,556.47 | 4,420.28 | 4,515.84 |
| 02/22/2022 | 4,543.24 | 4,580.84 | 4,526.48 | 4,535.04 |
| 02/23/2022 | 4,224.25 | 4,252.82 | 4,093.05 | 4,098.12 |
| 02/24/2022 | 4,115.63 | 4,314.43 | 4,100.52 | 4,311.79 |
| 02/27/2022 | 4,242.97 | 4,319.76 | 4,205.87 | 4,266.31 |
| 02/28/2022 | 4,308.18 | 4,337.26 | 4,244.62 | 4,283.07 |
| 03/01/2022 | 4,294.95 | 4,311.8 | 4,252.7 | 4,267.79 |
| 03/02/2022 | 4,273.63 | 4,324.29 | 4,267.88 | 4,284.23 |
| 03/03/2022 | 4,283 | 4,283 | 4,223.56 | 4,232.2 |
| 03/06/2022 | 4,216.13 | 4,258.1 | 4,205.31 | 4,235.53 |
| 03/07/2022 | 4,236.6 | 4,279.8 | 4,222.57 | 4,234.68 |
| 03/08/2022 | 4,259.92 | 4,280.82 | 4,250.35 | 4,271.03 |
| 03/09/2022 | 4,295.81 | 4,304.85 | 4,237.83 | 4,248.19 |
| 03/10/2022 | 4,253.44 | 4,260.26 | 4,233.06 | 4,248.49 |
| 03/13/2022 | 4,267.05 | 4,296.56 | 4,260.16 | 4,281.17 |
| 03/14/2022 | 4,294.95 | 4,301.95 | 4,258.84 | 4,299.9 |
| 03/15/2022 | 4,317.83 | 4,352.25 | 4,303.94 | 4,304.82 |
| 03/16/2022 | 4,316.75 | 4,340.46 | 4,314.01 | 4,314.88 |
| 03/17/2022 | 4,317.29 | 4,351.53 | 4,308.94 | 4,351.53 |
| 03/20/2022 | 4,360.74 | 4,408.9 | 4,360.74 | 4,398.12 |
| 03/21/2022 | 4,410.61 | 4,440.28 | 4,385.93 | 4,434.01 |
| 03/22/2022 | 4,444.37 | 4,475.32 | 4,432.27 | 4,472.12 |
| 03/23/2022 | 4,489.79 | 4,525.66 | 4,470.28 | 4,513.61 |
| 03/24/2022 | 4,526.5 | 4,570.75 | 4,521.2 | 4,565.65 |
| 03/27/2022 | 4,589.08 | 4,639.47 | 4,589.08 | 4,612.32 |
| 03/28/2022 | 4,628.53 | 4,643.37 | 4,552.45 | 4,564.73 |
| 03/29/2022 | 4,571.44 | 4,585.25 | 4,555.11 | 4,561.41 |
| 03/30/2022 | 4,572.76 | 4,572.76 | 4,538.57 | 4,547.14 |
| 03/31/2022 | 4,568.89 | 4,576.35 | 4,545.21 | 4,548.89 |
| 04/03/2022 | 4,551.92 | 4,567.97 | 4,548.22 | 4,556.62 |
| 04/04/2022 | 4,567.27 | 4,580.45 | 4,525.6 | 4,543.92 |
| 04/05/2022 | 4,562.72 | 4,579.06 | 4,536.38 | 4,540.49 |
| 04/06/2022 | 4,552.88 | 4,606.12 | 4,545.27 | 4,606.12 |
| 04/07/2022 | 4,622.29 | 4,643.65 | 4,603.92 | 4,619.59 |
| 04/10/2022 | 4,634.41 | 4,697.75 | 4,632.24 | 4,677.43 |
| 04/11/2022 | 4,685.21 | 4,685.21 | 4,629.44 | 4,653.66 |
| 04/12/2022 | 4,651.21 | 4,696.88 | 4,622.17 | 4,645.23 |
| 04/13/2022 | 4,654.57 | 4,675.51 | 4,647.57 | 4,667.32 |
| 04/14/2022 | 4,669.39 | 4,685.82 | 4,640.53 | 4,679.61 |
| 04/17/2022 | 4,694.73 | 4,720.34 | 4,680.13 | 4,710.99 |
| 04/18/2022 | 4,722.99 | 4,732.05 | 4,631.81 | 4,680.48 |
| 04/19/2022 | 4,692.32 | 4,723.66 | 4,661.08 | 4,717.14 |
| 04/20/2022 | 4,736.36 | 4,754.8 | 4,727.59 | 4,732.74 |
| 04/21/2022 | 4,732.16 | 4,756.65 | 4,644.2 | 4,655.44 |
| 04/24/2022 | 4,663.05 | 4,684.35 | 4,594.93 | 4,681.86 |
| 04/25/2022 | 4,705.17 | 4,756.58 | 4,605.49 | 4,605.65 |
| 04/26/2022 | 4,631.28 | 4,647.52 | 4,555.25 | 4,576.54 |
| 04/27/2022 | 4,589.2 | 4,654 | 4,589.2 | 4,622.09 |
| 04/28/2022 | 4,657.64 | 4,697.98 | 4,643.59 | 4,697.98 |
| 05/04/2022 | 4,748.99 | 4,806.6 | 4,743.57 | 4,794.4 |
| 05/05/2022 | 4,781.28 | 4,803.94 | 4,743.22 | 4,803.8 |
| 05/08/2022 | 4,822.09 | 4,841.47 | 4,805.36 | 4,825.11 |
| 05/09/2022 | 4,816.67 | 4,822.33 | 4,794.28 | 4,794.28 |
| 05/10/2022 | 4,786.64 | 4,791.46 | 4,670.46 | 4,714.91 |
| 05/11/2022 | 4,697.54 | 4,697.54 | 4,593.26 | 4,657.65 |
| 05/12/2022 | 4,675.67 | 4,735.5 | 4,675.67 | 4,735.5 |
| 05/15/2022 | 4,754.11 | 4,777.52 | 4,723.46 | 4,723.46 |
| 05/16/2022 | 4,740.75 | 4,755.21 | 4,683.21 | 4,693.2 |
| 05/17/2022 | 4,699.13 | 4,777.3 | 4,695.54 | 4,771.28 |
| 05/19/2022 | 4,794.92 | 4,794.92 | 4,714.03 | 4,739.85 |
| 05/22/2022 | 4,759.33 | 4,776.78 | 4,662.8 | 4,693.71 |
| 05/23/2022 | 4,719.45 | 4,740.73 | 4,685.67 | 4,719.84 |
| 05/24/2022 | 4,726.94 | 4,732.15 | 4,679.31 | 4,684.57 |
| 05/25/2022 | 4,694.94 | 4,697.01 | 4,671.38 | 4,682.53 |
| 05/26/2022 | 4,697.54 | 4,708.04 | 4,645.47 | 4,654.83 |
| 05/29/2022 | 4,705.13 | 4,716.84 | 4,681.8 | 4,685.14 |
| 05/30/2022 | 4,703.55 | 4,714.13 | 4,672.68 | 4,678.55 |
| 05/31/2022 | 4,691.29 | 4,718.24 | 4,683.1 | 4,699.6 |
| 06/01/2022 | 4,718.2 | 4,732.59 | 4,691.78 | 4,730.81 |
| 06/02/2022 | 4,742.65 | 4,745.94 | 4,697.44 | 4,723.84 |
| 06/05/2022 | 4,738.86 | 4,771.75 | 4,738.86 | 4,763.92 |
| 06/06/2022 | 4,789.96 | 4,804.86 | 4,759.03 | 4,804.19 |
| 06/07/2022 | 4,816.42 | 4,826.74 | 4,679.99 | 4,696.58 |
| 06/08/2022 | 4,705.59 | 4,740.38 | 4,645.13 | 4,700.92 |
| 06/09/2022 | 4,690.86 | 4,743.3 | 4,672.69 | 4,736.87 |
| 06/12/2022 | 4,748.9 | 4,764.58 | 4,727.3 | 4,742.71 |
| 06/13/2022 | 4,760.23 | 4,772.02 | 4,723.99 | 4,742.63 |
| 06/14/2022 | 4,747.88 | 4,753.72 | 4,725.26 | 4,734.23 |
| 06/15/2022 | 4,757.37 | 4,779.57 | 4,687.57 | 4,696.22 |
| 06/16/2022 | 4,703.77 | 4,744.68 | 4,684.44 | 4,740.9 |
| 06/19/2022 | 4,767.75 | 4,785.78 | 4,754.53 | 4,775.24 |
| 06/20/2022 | 4,790.95 | 4,818.46 | 4,779.14 | 4,818.46 |
| 06/21/2022 | 4,822.52 | 4,879.62 | 4,804.48 | 4,870.62 |
| 06/22/2022 | 4,872.4 | 4,915.83 | 4,862.58 | 4,879.62 |
| 06/23/2022 | 4,893.81 | 4,920.12 | 4,881.69 | 4,903.82 |
| 06/26/2022 | 4,832.75 | 4,914.1 | 4,802.36 | 4,901.1 |
| 06/27/2022 | 4,925.51 | 4,957.29 | 4,868.71 | 4,882.4 |
| 06/28/2022 | 4,897.07 | 4,901.53 | 4,749.19 | 4,753.04 |
| 06/29/2022 | 4,757.64 | 4,781.61 | 4,672.54 | 4,721.37 |
| 06/30/2022 | 4,742.96 | 4,754.58 | 4,719.76 | 4,754.58 |
| 07/03/2022 | 4,772.23 | 4,790.08 | 4,688.32 | 4,688.32 |
| 07/04/2022 | 4,695.67 | 4,711.54 | 4,581.69 | 4,588.87 |
| 07/05/2022 | 4,615.2 | 4,652.77 | 4,590.63 | 4,652.77 |
| 07/06/2022 | 4,671.43 | 4,725.95 | 4,658 | 4,723.45 |
| 07/07/2022 | 4,735.3 | 4,739.53 | 4,718.4 | 4,734.73 |
| 07/12/2022 | 4,737.7 | 4,812.06 | 4,731.15 | 4,781.31 |
| 07/13/2022 | 4,797.98 | 4,818.28 | 4,781.41 | 4,799.39 |
| 07/17/2022 | 4,821.06 | 4,844.27 | 4,814.29 | 4,826.87 |
| 07/18/2022 | 4,830.69 | 4,904.45 | 4,821.86 | 4,900.61 |
| 07/19/2022 | 4,926.4 | 5,000.96 | 4,916.73 | 4,993.51 |
| 07/20/2022 | 5,016.11 | 5,040.42 | 4,989.33 | 5,004.27 |
| 07/21/2022 | 5,026.13 | 5,065.19 | 5,024.48 | 5,035.65 |
| 07/24/2022 | 5,059.47 | 5,093.9 | 5,052.62 | 5,082.43 |
| 07/25/2022 | 5,097.93 | 5,108.97 | 5,066.24 | 5,069.56 |
| 07/26/2022 | 5,088.26 | 5,138.12 | 5,077.08 | 5,117.86 |
| 07/27/2022 | 5,141.8 | 5,158.85 | 5,124.23 | 5,145.71 |
| 07/28/2022 | 5,155.33 | 5,161.37 | 5,111.3 | 5,122.99 |
| 07/31/2022 | 5,134.9 | 5,185.95 | 5,131 | 5,178.09 |
| 08/01/2022 | 5,193.35 | 5,197.47 | 5,148.23 | 5,162.25 |
| 08/02/2022 | 5,186.85 | 5,228.77 | 5,178.75 | 5,217.98 |
| 08/03/2022 | 5,225.52 | 5,269.9 | 5,224.71 | 5,252.76 |
| 08/04/2022 | 5,274.25 | 5,283.85 | 5,229.41 | 5,262.71 |
| 08/07/2022 | 5,282.91 | 5,374.03 | 5,282.91 | 5,374.03 |
| 08/08/2022 | 5,381.54 | 5,403.55 | 5,344.28 | 5,393.44 |
| 08/09/2022 | 5,389.73 | 5,402.01 | 5,326.82 | 5,374.31 |
| 08/10/2022 | 5,387.91 | 5,408.62 | 5,358.75 | 5,377.53 |
| 08/11/2022 | 5,384.65 | 5,427.79 | 5,357.69 | 5,420.28 |
| 08/14/2022 | 5,440.36 | 5,506.36 | 5,437.31 | 5,485.47 |
| 08/15/2022 | 5,499.31 | 5,508.2 | 5,334.39 | 5,478.23 |
| 08/16/2022 | 5,487.54 | 5,553.42 | 5,476.56 | 5,511.06 |
| 08/17/2022 | 5,536.35 | 5,536.35 | 5,430.01 | 5,510.92 |
| 08/18/2022 | 5,535.81 | 5,598.11 | 5,535.81 | 5,594.54 |
| 08/21/2022 | 5,603.85 | 5,635.21 | 5,582.42 | 5,634.57 |
| 08/22/2022 | 5,665.68 | 5,691.61 | 5,627.37 | 5,637.27 |
| 08/23/2022 | 5,689.28 | 5,694.34 | 5,590.15 | 5,639.94 |
| 08/24/2022 | 5,667.28 | 5,761.41 | 5,666.29 | 5,740.36 |
| 08/25/2022 | 5,783.01 | 5,800.46 | 5,668.53 | 5,711.76 |
| 08/28/2022 | 5,721.8 | 5,741.95 | 5,680.97 | 5,716.9 |
| 08/30/2022 | 5,724.62 | 5,742.67 | 5,692.32 | 5,716.48 |
| 08/31/2022 | 5,740.29 | 5,763.37 | 5,700.2 | 5,733.93 |
| 09/01/2022 | 5,756.04 | 5,810.97 | 5,741.85 | 5,808.77 |
| 09/04/2022 | 5,847.51 | 5,879.45 | 5,822.63 | 5,845.5 |
| 09/05/2022 | 5,851.16 | 5,857.87 | 5,707.61 | 5,828.91 |
| 09/06/2022 | 5,854.86 | 5,858.88 | 5,764.15 | 5,798.45 |
| 09/07/2022 | 5,824.58 | 5,869.39 | 5,758.35 | 5,775.97 |
| 09/08/2022 | 5,785.71 | 5,809.37 | 5,773.12 | 5,797.85 |
| 09/11/2022 | 5,833.1 | 5,846.05 | 5,798.81 | 5,805.25 |
| 09/12/2022 | 5,837.86 | 5,840.29 | 5,657.53 | 5,657.53 |
| 09/13/2022 | 5,653.35 | 5,747.87 | 5,573.18 | 5,747.87 |
| 09/14/2022 | 5,772.13 | 5,868.46 | 5,767.29 | 5,824.98 |
| 09/15/2022 | 5,853.19 | 5,933 | 5,843.55 | 5,931.21 |
| 09/18/2022 | 5,957.3 | 6,034.34 | 5,861.2 | 5,861.2 |
| 09/19/2022 | 5,862.53 | 5,931.87 | 5,770.55 | 5,872.45 |
| 09/20/2022 | 5,859.12 | 5,917.67 | 5,858.59 | 5,880.07 |
| 09/21/2022 | 5,900.05 | 5,919.73 | 5,861.92 | 5,909.5 |
| 09/22/2022 | 5,924.1 | 5,958.58 | 5,884.52 | 5,903.57 |
| 09/25/2022 | 5,918.78 | 5,965.38 | 5,891.45 | 5,925.26 |
| 09/26/2022 | 5,939.6 | 5,949.63 | 5,882.44 | 5,896.63 |
| 09/27/2022 | 5,900.2 | 5,925.35 | 5,851.98 | 5,869.1 |
| 09/28/2022 | 5,894.07 | 5,913.86 | 5,770.68 | 5,880.34 |
| 09/29/2022 | 5,912.19 | 5,928.56 | 5,877.31 | 5,898.05 |
| 10/02/2022 | 5,917.18 | 5,964.9 | 5,906.76 | 5,952.81 |
| 10/03/2022 | 5,972.87 | 5,984.75 | 5,924.46 | 5,984.75 |
| 10/04/2022 | 5,999.87 | 6,032.55 | 5,978.21 | 6,028.22 |
| 10/05/2022 | 6,056.79 | 6,133.19 | 6,047.39 | 6,131.78 |
| 10/06/2022 | 6,147.38 | 6,231.54 | 6,135.39 | 6,230.53 |
| 10/09/2022 | 6,275.53 | 6,414.43 | 6,275.53 | 6,401.43 |
| 10/10/2022 | 6,435.08 | 6,465.24 | 6,390.89 | 6,462.04 |
| 10/11/2022 | 6,493.07 | 6,513.76 | 6,406.28 | 6,422.98 |
| 10/12/2022 | 6,451.57 | 6,490.62 | 6,424.39 | 6,464.16 |
| 10/13/2022 | 6,515.7 | 6,600.81 | 6,468.51 | 6,600.81 |
| 10/16/2022 | 6,639.25 | 6,707.97 | 6,633.88 | 6,694.57 |
| 10/17/2022 | 6,733.33 | 6,789.12 | 6,668.67 | 6,777.98 |
| 10/18/2022 | 6,789.69 | 6,909.62 | 6,761.1 | 6,898.09 |
| 10/19/2022 | 6,950.81 | 7,009.37 | 6,903.78 | 7,008.99 |
| 10/20/2022 | 7,020.73 | 7,255.24 | 6,979.3 | 7,255.24 |
| 10/23/2022 | 7,293.21 | 7,546.65 | 7,293.21 | 7,434.52 |
| 10/24/2022 | 7,448.96 | 7,471.94 | 7,183.36 | 7,238.29 |
| 10/25/2022 | 7,260.79 | 7,407.37 | 7,240.34 | 7,407.37 |
| 10/26/2022 | 7,460.5 | 7,472.1 | 7,388.66 | 7,456.03 |
| 10/27/2022 | 7,471.42 | 7,506.28 | 7,429.38 | 7,498.74 |
| 10/30/2022 | 7,540.66 | 7,606.8 | 7,494.19 | 7,556.61 |
| 10/31/2022 | 7,587.91 | 7,596.7 | 7,488.71 | 7,529.03 |
| 11/01/2022 | 7,544.14 | 7,590.11 | 7,482.59 | 7,560.84 |
| 11/02/2022 | 7,567.93 | 7,597 | 7,537.85 | 7,590.67 |
| 11/03/2022 | 7,616.18 | 7,661.19 | 7,583.94 | 7,661.19 |
| 11/06/2022 | 7,662.3 | 7,740.11 | 7,611.4 | 7,726.11 |
| 11/07/2022 | 7,716.85 | 7,737.58 | 7,562.57 | 7,603.8 |
| 11/08/2022 | 7,603.46 | 7,623.43 | 7,489.18 | 7,499.9 |
| 11/09/2022 | 7,503.4 | 7,567.34 | 7,447.97 | 7,544.93 |
| 11/10/2022 | 7,580.58 | 7,631.58 | 7,542.14 | 7,580.42 |
| 11/13/2022 | 7,596.54 | 7,853.4 | 7,584.95 | 7,831.42 |
| 11/14/2022 | 7,873.31 | 7,926.71 | 7,665.36 | 7,840.69 |
| 11/15/2022 | 7,870.83 | 7,887.66 | 7,706.34 | 7,810.92 |
| 11/16/2022 | 7,813.74 | 7,830.77 | 7,468.19 | 7,721.96 |
| 11/17/2022 | 7,737.29 | 7,852.97 | 7,697.65 | 7,830.64 |
| 11/20/2022 | 7,903.06 | 8,097.8 | 7,884.55 | 8,097.8 |
| 11/21/2022 | 8,178.12 | 8,345.38 | 8,136.15 | 8,323.69 |
| 11/22/2022 | 8,369.41 | 8,558.23 | 8,301.75 | 8,498.91 |
| 11/23/2022 | 8,563.3 | 8,752.58 | 8,563.3 | 8,711.28 |
| 11/24/2022 | 8,776.78 | 9,006.69 | 8,776.78 | 8,978.41 |
| 11/27/2022 | 9,098.75 | 9,219.9 | 9,092.79 | 9,158.66 |
| 11/28/2022 | 9,234.01 | 9,357.49 | 9,075.57 | 9,330.03 |
| 11/29/2022 | 9,409.8 | 9,646.6 | 9,403.1 | 9,550.65 |
| 11/30/2022 | 9,579.68 | 9,831.34 | 9,579.68 | 9,822.98 |
| 12/01/2022 | 9,900.4 | 9,936.29 | 9,780.75 | 9,806.43 |
| 12/04/2022 | 9,861.59 | 9,916.98 | 9,700.76 | 9,804.7 |
| 12/05/2022 | 9,812.42 | 9,844.87 | 9,661.12 | 9,784.72 |
| 12/06/2022 | 9,852.82 | 9,909.12 | 9,350.7 | 9,495.76 |
| 12/07/2022 | 9,494.38 | 9,558.07 | 9,230.3 | 9,484.89 |
| 12/08/2022 | 9,514.93 | 9,800.08 | 9,480.93 | 9,800.08 |
| 12/11/2022 | 9,852.81 | 10,062.54 | 9,852.81 | 10,020.88 |
| 12/12/2022 | 10,111.48 | 10,226.52 | 10,059.53 | 10,155.83 |
| 12/13/2022 | 10,211.6 | 10,238.71 | 9,918.96 | 9,947.46 |
| 12/14/2022 | 9,996.43 | 10,185.22 | 9,852.91 | 10,029.17 |
| 12/15/2022 | 10,078.96 | 10,085.42 | 9,899.66 | 9,997.83 |
| 12/18/2022 | 10,034.82 | 10,036.96 | 9,887.76 | 9,968.29 |
| 12/19/2022 | 10,016.42 | 10,238.67 | 9,993.45 | 10,231.57 |
| 12/20/2022 | 10,249.35 | 10,473.29 | 10,249.35 | 10,390.77 |
| 12/21/2022 | 10,443.37 | 10,566.45 | 10,365.72 | 10,466.79 |
| 12/22/2022 | 10,496.08 | 10,538.86 | 10,393.77 | 10,477.78 |
| 12/25/2022 | 10,493.99 | 10,613.79 | 10,416.4 | 10,484.56 |
| 12/26/2022 | 10,520.71 | 10,530.3 | 10,110.1 | 10,145.89 |
| 12/27/2022 | 10,127.67 | 10,151.8 | 9,710.99 | 9,815.83 |
| 12/28/2022 | 9,833.96 | 10,087.92 | 9,819.5 | 10,086.74 |
| 12/29/2022 | 10,143.21 | 10,261.39 | 10,135.75 | 10,187.4 |