XMESY
BIST METAL ESYA MAKINA
15:10:11
28104.99 ₺
-404.78 (%-1.42)
Previous Close: 28509.77·
Volatility: 1.32
Day Low₺27901.46
Day High₺28278.8
Market Data
Week over week (WoW)
+5.10%
Month over month (MoM)
+0.93%
Year to date (YTD)
+39.16%
Year over year (YoY)
+60.42%
XMESY: BIST METAL ESYA MAKINA Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,923.7748
CLOSE 3,920.6802
Low
LOW 3,212.49
High
HIGH 6,146.39
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 3,222.54 | 3,267.43 | 3,212.49 | 3,255.8 |
| 01/04/2021 | 3,252.43 | 3,366.32 | 3,239.85 | 3,321 |
| 01/05/2021 | 3,362.51 | 3,421.83 | 3,362.51 | 3,391.4 |
| 01/06/2021 | 3,410.93 | 3,443.43 | 3,394.25 | 3,428.99 |
| 01/07/2021 | 3,467.2 | 3,480.37 | 3,392.12 | 3,447.13 |
| 01/10/2021 | 3,439.83 | 3,608.65 | 3,417.94 | 3,552.4 |
| 01/11/2021 | 3,613.03 | 3,712.2 | 3,611.36 | 3,667.63 |
| 01/12/2021 | 3,699.5 | 3,802.74 | 3,660 | 3,711.28 |
| 01/13/2021 | 3,729.48 | 3,769.05 | 3,660.35 | 3,668.3 |
| 01/14/2021 | 3,646.88 | 3,689.32 | 3,589.05 | 3,622.62 |
| 01/17/2021 | 3,618.79 | 3,770.66 | 3,602.68 | 3,765.17 |
| 01/18/2021 | 3,826.45 | 3,864.18 | 3,776.07 | 3,788.84 |
| 01/19/2021 | 3,802.11 | 3,855.82 | 3,743.88 | 3,808.41 |
| 01/20/2021 | 3,844.58 | 3,854.65 | 3,781.86 | 3,781.86 |
| 01/21/2021 | 3,784.15 | 3,793.48 | 3,704.9 | 3,784.7 |
| 01/24/2021 | 3,835.01 | 3,878.52 | 3,818.94 | 3,839.45 |
| 01/25/2021 | 3,848 | 3,848 | 3,750.89 | 3,782.86 |
| 01/26/2021 | 3,788.41 | 3,814.63 | 3,574.71 | 3,574.71 |
| 01/27/2021 | 3,523.85 | 3,723.59 | 3,438.94 | 3,709.18 |
| 01/28/2021 | 3,659.45 | 3,738.61 | 3,620.69 | 3,624.34 |
| 01/31/2021 | 3,669.23 | 3,779.22 | 3,629.59 | 3,754.91 |
| 02/01/2021 | 3,805.52 | 3,856.96 | 3,786.55 | 3,812.14 |
| 02/02/2021 | 3,835.95 | 3,848.94 | 3,768.37 | 3,796.33 |
| 02/03/2021 | 3,807.75 | 3,846.75 | 3,804.63 | 3,825.74 |
| 02/04/2021 | 3,852.86 | 3,865.02 | 3,787.8 | 3,789.97 |
| 02/07/2021 | 3,830.3 | 3,866.61 | 3,804.5 | 3,852.86 |
| 02/08/2021 | 3,863.72 | 3,942.7 | 3,844.76 | 3,853.21 |
| 02/09/2021 | 3,882.53 | 3,907.26 | 3,843.72 | 3,848.5 |
| 02/10/2021 | 3,880.45 | 3,966.79 | 3,868.26 | 3,892.8 |
| 02/11/2021 | 3,894.59 | 3,927.58 | 3,853.72 | 3,864.55 |
| 02/14/2021 | 3,898.8 | 3,917.18 | 3,874.86 | 3,882.43 |
| 02/15/2021 | 3,903.38 | 3,910.92 | 3,754.13 | 3,826.59 |
| 02/16/2021 | 3,852.59 | 3,948.49 | 3,811.42 | 3,939.78 |
| 02/17/2021 | 3,955.33 | 4,092.06 | 3,932.7 | 4,065.94 |
| 02/18/2021 | 4,116.55 | 4,198.2 | 4,116.55 | 4,147.22 |
| 02/21/2021 | 4,192.97 | 4,310.56 | 4,192.97 | 4,296.55 |
| 02/22/2021 | 4,371.4 | 4,376.87 | 4,063.78 | 4,103.71 |
| 02/23/2021 | 4,033.32 | 4,076.69 | 3,922.95 | 3,922.95 |
| 02/24/2021 | 4,014.74 | 4,056.56 | 3,764.13 | 3,841.27 |
| 02/25/2021 | 3,756.43 | 3,877.41 | 3,674.77 | 3,802.14 |
| 02/28/2021 | 3,872.74 | 4,056.17 | 3,863.99 | 4,055.96 |
| 03/01/2021 | 4,076.18 | 4,128.64 | 4,000.19 | 4,052.92 |
| 03/02/2021 | 4,079.11 | 4,112.33 | 4,002.98 | 4,026.54 |
| 03/03/2021 | 4,016.78 | 4,016.78 | 3,959.67 | 3,995.07 |
| 03/04/2021 | 3,979.41 | 4,038.18 | 3,973.85 | 3,998.95 |
| 03/07/2021 | 4,041.05 | 4,068.57 | 3,965.33 | 3,981.14 |
| 03/08/2021 | 4,005.98 | 4,014.07 | 3,951.82 | 3,966.11 |
| 03/09/2021 | 3,986.9 | 4,038.05 | 3,971.38 | 4,029.1 |
| 03/10/2021 | 4,050.37 | 4,104.54 | 4,014.27 | 4,029.01 |
| 03/11/2021 | 4,039.89 | 4,052.24 | 4,010.77 | 4,047.88 |
| 03/14/2021 | 4,058.82 | 4,187.53 | 4,058.82 | 4,136.94 |
| 03/15/2021 | 4,188.36 | 4,325.97 | 4,145.35 | 4,303.65 |
| 03/16/2021 | 4,398.88 | 4,511.93 | 4,398.88 | 4,411.91 |
| 03/17/2021 | 4,483.55 | 4,551.77 | 4,223.58 | 4,240.25 |
| 03/18/2021 | 4,253.5 | 4,372.05 | 4,188.36 | 4,332.96 |
| 03/21/2021 | 4,061.21 | 4,105.8 | 3,905.67 | 3,914 |
| 03/22/2021 | 3,745.58 | 4,135.33 | 3,549.61 | 4,012.03 |
| 03/23/2021 | 4,049.86 | 4,190.53 | 4,026.96 | 4,163.59 |
| 03/24/2021 | 4,169.05 | 4,230.03 | 4,076.13 | 4,077.84 |
| 03/25/2021 | 4,138.47 | 4,147.67 | 3,941.64 | 3,976.51 |
| 03/28/2021 | 3,941.52 | 3,985.88 | 3,916.06 | 3,929.27 |
| 03/29/2021 | 3,933.5 | 4,107.4 | 3,908.52 | 4,073.61 |
| 03/30/2021 | 4,103.81 | 4,133.47 | 4,036.13 | 4,036.13 |
| 03/31/2021 | 4,090.63 | 4,182.01 | 4,086.03 | 4,152.18 |
| 04/01/2021 | 4,187.58 | 4,230.5 | 4,155.38 | 4,165.12 |
| 04/04/2021 | 4,173.42 | 4,211.75 | 4,171.16 | 4,185.19 |
| 04/05/2021 | 4,192.3 | 4,216.09 | 4,104 | 4,106.33 |
| 04/06/2021 | 4,109.9 | 4,119.41 | 4,037.74 | 4,080.32 |
| 04/07/2021 | 4,096.65 | 4,124.53 | 4,046.24 | 4,050.33 |
| 04/08/2021 | 4,050.23 | 4,063.16 | 3,875.34 | 3,961.27 |
| 04/11/2021 | 3,956 | 3,971.58 | 3,834.57 | 3,834.57 |
| 04/12/2021 | 3,847.13 | 3,872.29 | 3,726.54 | 3,848.49 |
| 04/13/2021 | 3,877.13 | 3,905.67 | 3,851.53 | 3,900.3 |
| 04/14/2021 | 3,858.83 | 3,858.83 | 3,761.02 | 3,778.31 |
| 04/15/2021 | 3,758.17 | 3,845.74 | 3,743.37 | 3,811.96 |
| 04/18/2021 | 3,810.77 | 3,816.41 | 3,653.04 | 3,659.31 |
| 04/19/2021 | 3,657.55 | 3,704.99 | 3,594.5 | 3,643.07 |
| 04/20/2021 | 3,635.98 | 3,639.43 | 3,405.69 | 3,476.66 |
| 04/21/2021 | 3,424.01 | 3,541.59 | 3,404.17 | 3,531.09 |
| 04/25/2021 | 3,521.9 | 3,626.4 | 3,521.9 | 3,626.4 |
| 04/26/2021 | 3,651.61 | 3,727 | 3,651.61 | 3,708.91 |
| 04/27/2021 | 3,698.14 | 3,719.32 | 3,671.31 | 3,707.68 |
| 04/28/2021 | 3,718.88 | 3,774.12 | 3,711 | 3,728.07 |
| 04/29/2021 | 3,727.26 | 3,746.04 | 3,701.82 | 3,706.3 |
| 05/02/2021 | 3,727.42 | 3,735.01 | 3,693.23 | 3,725.06 |
| 05/03/2021 | 3,729.82 | 3,733.97 | 3,650.68 | 3,670.57 |
| 05/04/2021 | 3,680.18 | 3,729.74 | 3,672.56 | 3,708.41 |
| 05/05/2021 | 3,708.15 | 3,709.97 | 3,663.76 | 3,663.76 |
| 05/06/2021 | 3,680.96 | 3,759.85 | 3,653.05 | 3,704.73 |
| 05/09/2021 | 3,716.12 | 3,746.81 | 3,716.12 | 3,731.12 |
| 05/10/2021 | 3,692.29 | 3,714.43 | 3,653.39 | 3,684.5 |
| 05/11/2021 | 3,677.04 | 3,692.52 | 3,663.82 | 3,672.11 |
| 05/16/2021 | 3,690.71 | 3,713.18 | 3,664.53 | 3,679.2 |
| 05/17/2021 | 3,706.52 | 3,748.12 | 3,706.52 | 3,742.07 |
| 05/19/2021 | 3,727.79 | 3,732.73 | 3,698.25 | 3,705.15 |
| 05/20/2021 | 3,723.43 | 3,737.75 | 3,681.75 | 3,688.62 |
| 05/23/2021 | 3,694.97 | 3,700.47 | 3,650.72 | 3,675.18 |
| 05/24/2021 | 3,699.47 | 3,744.17 | 3,548.48 | 3,548.48 |
| 05/25/2021 | 3,589.89 | 3,611.6 | 3,500.25 | 3,598.77 |
| 05/26/2021 | 3,607.42 | 3,637.93 | 3,595.55 | 3,607.95 |
| 05/27/2021 | 3,609.01 | 3,626.29 | 3,563.42 | 3,598.69 |
| 05/30/2021 | 3,598.62 | 3,605.51 | 3,554.59 | 3,594.92 |
| 05/31/2021 | 3,605.25 | 3,627.72 | 3,591.32 | 3,593.72 |
| 06/01/2021 | 3,562.14 | 3,623.09 | 3,555.23 | 3,606.29 |
| 06/02/2021 | 3,614.88 | 3,640.33 | 3,564.07 | 3,601.93 |
| 06/03/2021 | 3,595.78 | 3,622.94 | 3,588.65 | 3,614.48 |
| 06/06/2021 | 3,620.6 | 3,631.81 | 3,608.52 | 3,625.35 |
| 06/07/2021 | 3,632.26 | 3,645.2 | 3,619.63 | 3,626.12 |
| 06/08/2021 | 3,627.53 | 3,661.76 | 3,627.1 | 3,647.24 |
| 06/09/2021 | 3,656.86 | 3,678.96 | 3,640.14 | 3,643.91 |
| 06/10/2021 | 3,653.89 | 3,678.89 | 3,632.91 | 3,672.17 |
| 06/13/2021 | 3,684.8 | 3,692.71 | 3,592.61 | 3,602.87 |
| 06/14/2021 | 3,598.93 | 3,613.06 | 3,532.31 | 3,548.79 |
| 06/15/2021 | 3,548 | 3,562.12 | 3,520.57 | 3,530.46 |
| 06/16/2021 | 3,510.32 | 3,528.68 | 3,472.37 | 3,479.32 |
| 06/17/2021 | 3,493.96 | 3,520.41 | 3,416.23 | 3,425.86 |
| 06/20/2021 | 3,414.46 | 3,445.3 | 3,377.46 | 3,445.3 |
| 06/21/2021 | 3,457.4 | 3,496.57 | 3,432.78 | 3,496.57 |
| 06/22/2021 | 3,505.27 | 3,528.82 | 3,481.42 | 3,490.09 |
| 06/23/2021 | 3,496.36 | 3,518.62 | 3,480.3 | 3,502.21 |
| 06/24/2021 | 3,507.66 | 3,509.78 | 3,463.35 | 3,466.44 |
| 06/27/2021 | 3,472.67 | 3,484.69 | 3,401.54 | 3,411.62 |
| 06/28/2021 | 3,404.36 | 3,432 | 3,354.98 | 3,427.96 |
| 06/29/2021 | 3,431.07 | 3,454.8 | 3,407.35 | 3,423.53 |
| 06/30/2021 | 3,420.61 | 3,493.43 | 3,419.32 | 3,493.43 |
| 07/01/2021 | 3,525.61 | 3,551.35 | 3,495.5 | 3,548.05 |
| 07/04/2021 | 3,551.02 | 3,580.97 | 3,547.46 | 3,579.35 |
| 07/05/2021 | 3,588.23 | 3,618.63 | 3,552.6 | 3,552.6 |
| 07/06/2021 | 3,557.06 | 3,582.25 | 3,555.52 | 3,580.03 |
| 07/07/2021 | 3,567.27 | 3,572.57 | 3,521.04 | 3,529.38 |
| 07/08/2021 | 3,533.01 | 3,545.91 | 3,510.65 | 3,528.35 |
| 07/11/2021 | 3,526.46 | 3,534.6 | 3,452.65 | 3,457.1 |
| 07/12/2021 | 3,460.67 | 3,463.3 | 3,395.62 | 3,414.52 |
| 07/13/2021 | 3,424.2 | 3,507.36 | 3,424.2 | 3,507.36 |
| 07/15/2021 | 3,513.33 | 3,525.29 | 3,490.49 | 3,508.91 |
| 07/18/2021 | 3,501.32 | 3,505.02 | 3,478.92 | 3,491.4 |
| 07/25/2021 | 3,510.46 | 3,534.48 | 3,488.9 | 3,492.27 |
| 07/26/2021 | 3,492.4 | 3,516.31 | 3,470.82 | 3,513.49 |
| 07/27/2021 | 3,517.47 | 3,545.29 | 3,511.02 | 3,517.78 |
| 07/28/2021 | 3,544.67 | 3,581.75 | 3,544.67 | 3,570.94 |
| 07/29/2021 | 3,540.34 | 3,559.26 | 3,517.82 | 3,559.26 |
| 08/01/2021 | 3,583.54 | 3,628.67 | 3,581.15 | 3,584.57 |
| 08/02/2021 | 3,596.73 | 3,628.44 | 3,558.66 | 3,627.08 |
| 08/03/2021 | 3,638.85 | 3,690.51 | 3,638.85 | 3,661.06 |
| 08/04/2021 | 3,650.75 | 3,692.25 | 3,646.19 | 3,692.25 |
| 08/05/2021 | 3,703.2 | 3,735.31 | 3,682.74 | 3,688.88 |
| 08/08/2021 | 3,705.71 | 3,729.47 | 3,686.23 | 3,686.23 |
| 08/09/2021 | 3,685.34 | 3,708.36 | 3,675.18 | 3,697.05 |
| 08/10/2021 | 3,699.95 | 3,708.61 | 3,647.61 | 3,650.02 |
| 08/11/2021 | 3,669.33 | 3,736.72 | 3,669.33 | 3,726.67 |
| 08/12/2021 | 3,750.2 | 3,763.83 | 3,726.8 | 3,761.75 |
| 08/15/2021 | 3,770.31 | 3,782.67 | 3,716.76 | 3,724.64 |
| 08/16/2021 | 3,726.47 | 3,766.63 | 3,706.78 | 3,750 |
| 08/17/2021 | 3,756.13 | 3,761.47 | 3,675.11 | 3,675.11 |
| 08/18/2021 | 3,666.86 | 3,669.62 | 3,637.12 | 3,656.15 |
| 08/19/2021 | 3,647.77 | 3,662.24 | 3,626.42 | 3,642.04 |
| 08/22/2021 | 3,693.5 | 3,698.55 | 3,652.6 | 3,652.6 |
| 08/23/2021 | 3,662.06 | 3,671.82 | 3,627.91 | 3,627.91 |
| 08/24/2021 | 3,630.6 | 3,637.09 | 3,593.06 | 3,597.63 |
| 08/25/2021 | 3,600.17 | 3,611.57 | 3,558.31 | 3,564.58 |
| 08/26/2021 | 3,572.94 | 3,608.05 | 3,547.54 | 3,608.05 |
| 08/30/2021 | 3,622.59 | 3,654.98 | 3,622.59 | 3,647.13 |
| 08/31/2021 | 3,657.96 | 3,662.97 | 3,637.89 | 3,643.09 |
| 09/01/2021 | 3,648.99 | 3,659.04 | 3,636.43 | 3,641.73 |
| 09/02/2021 | 3,640.34 | 3,647.32 | 3,619.02 | 3,636.71 |
| 09/05/2021 | 3,646.92 | 3,661.89 | 3,634.87 | 3,658.56 |
| 09/06/2021 | 3,662.2 | 3,669.6 | 3,627.75 | 3,627.75 |
| 09/07/2021 | 3,626.9 | 3,631.21 | 3,580.92 | 3,589.45 |
| 09/08/2021 | 3,583.5 | 3,661.32 | 3,571.97 | 3,661.32 |
| 09/09/2021 | 3,671.92 | 3,710.07 | 3,665.77 | 3,672.6 |
| 09/12/2021 | 3,679.42 | 3,693.93 | 3,655.83 | 3,668.39 |
| 09/13/2021 | 3,672.7 | 3,689.81 | 3,653.99 | 3,665.67 |
| 09/14/2021 | 3,662.72 | 3,687.6 | 3,632.62 | 3,637.09 |
| 09/15/2021 | 3,651.22 | 3,663.79 | 3,588.74 | 3,611.32 |
| 09/16/2021 | 3,622.27 | 3,629.67 | 3,593.83 | 3,606.3 |
| 09/19/2021 | 3,577.77 | 3,583.15 | 3,545.25 | 3,558.38 |
| 09/20/2021 | 3,571.26 | 3,588.03 | 3,507.04 | 3,507.04 |
| 09/21/2021 | 3,520.29 | 3,547.28 | 3,494.34 | 3,547.28 |
| 09/22/2021 | 3,547.02 | 3,585.08 | 3,537.05 | 3,581.11 |
| 09/23/2021 | 3,573.56 | 3,577.54 | 3,540.23 | 3,559.71 |
| 09/26/2021 | 3,572.9 | 3,609.56 | 3,571.09 | 3,594.63 |
| 09/27/2021 | 3,594.59 | 3,612.11 | 3,562.6 | 3,568.25 |
| 09/28/2021 | 3,586.12 | 3,601.74 | 3,575.84 | 3,575.84 |
| 09/29/2021 | 3,556.56 | 3,643.53 | 3,556.56 | 3,636.69 |
| 09/30/2021 | 3,619.86 | 3,632.8 | 3,593.21 | 3,612.46 |
| 10/03/2021 | 3,613.42 | 3,623.19 | 3,582.31 | 3,582.38 |
| 10/04/2021 | 3,594.59 | 3,596.11 | 3,520.32 | 3,520.32 |
| 10/05/2021 | 3,519.49 | 3,524.47 | 3,459.59 | 3,461.57 |
| 10/06/2021 | 3,488.98 | 3,518.41 | 3,488.98 | 3,510.08 |
| 10/07/2021 | 3,518.04 | 3,561.48 | 3,510.29 | 3,536.53 |
| 10/10/2021 | 3,543.41 | 3,622.19 | 3,543.41 | 3,616.81 |
| 10/11/2021 | 3,594 | 3,632.63 | 3,587.55 | 3,602.37 |
| 10/12/2021 | 3,609.47 | 3,769.24 | 3,609.47 | 3,739.67 |
| 10/13/2021 | 3,735.07 | 3,755.59 | 3,680.04 | 3,682.46 |
| 10/14/2021 | 3,693.27 | 3,712.21 | 3,620.82 | 3,632.34 |
| 10/17/2021 | 3,634.91 | 3,669.85 | 3,629.86 | 3,658.42 |
| 10/18/2021 | 3,674.15 | 3,734.03 | 3,674.15 | 3,696.6 |
| 10/19/2021 | 3,706.37 | 3,742.41 | 3,690.98 | 3,737.6 |
| 10/20/2021 | 3,732.86 | 3,877.73 | 3,704.43 | 3,848.61 |
| 10/21/2021 | 3,847.85 | 3,888.13 | 3,825.78 | 3,868.46 |
| 10/24/2021 | 3,855.98 | 3,930.53 | 3,840.24 | 3,906.23 |
| 10/25/2021 | 3,934.78 | 3,952.42 | 3,925.45 | 3,929.98 |
| 10/26/2021 | 3,933.15 | 3,955.44 | 3,900.9 | 3,935.74 |
| 10/27/2021 | 3,943.63 | 3,950.72 | 3,904.8 | 3,910.2 |
| 10/31/2021 | 3,914.06 | 3,962.84 | 3,891.81 | 3,953.24 |
| 11/01/2021 | 3,957.09 | 3,972.52 | 3,923.05 | 3,928.03 |
| 11/02/2021 | 3,929.77 | 3,977.46 | 3,819.67 | 3,975.73 |
| 11/03/2021 | 4,012.22 | 4,039.77 | 4,009.32 | 4,021.08 |
| 11/04/2021 | 4,031.52 | 4,062.43 | 4,021.96 | 4,047.18 |
| 11/07/2021 | 4,064.63 | 4,100.1 | 4,056.51 | 4,087.72 |
| 11/08/2021 | 4,106.94 | 4,188.7 | 4,084.6 | 4,144.51 |
| 11/09/2021 | 4,150.74 | 4,160.05 | 4,078.84 | 4,122.06 |
| 11/10/2021 | 4,116.39 | 4,194.77 | 4,111.51 | 4,158.89 |
| 11/11/2021 | 4,172.68 | 4,250.51 | 4,172.68 | 4,248.91 |
| 11/14/2021 | 4,309.97 | 4,416.6 | 4,309.97 | 4,400.42 |
| 11/15/2021 | 4,402.53 | 4,426.45 | 4,304.18 | 4,304.18 |
| 11/16/2021 | 4,310.09 | 4,416.21 | 4,310.09 | 4,416.21 |
| 11/17/2021 | 4,438.28 | 4,523.06 | 4,392.08 | 4,492.89 |
| 11/18/2021 | 4,522.6 | 4,543.18 | 4,482.36 | 4,529.29 |
| 11/21/2021 | 4,586.42 | 4,706.76 | 4,586.42 | 4,706.54 |
| 11/22/2021 | 4,718.9 | 4,934.66 | 4,670.14 | 4,859.46 |
| 11/23/2021 | 4,965.81 | 5,042.95 | 4,811.61 | 4,875.61 |
| 11/24/2021 | 4,910.17 | 5,034.47 | 4,910.17 | 5,029 |
| 11/25/2021 | 5,037.02 | 5,041.87 | 4,920.74 | 4,970.71 |
| 11/28/2021 | 4,984.53 | 5,075.71 | 4,965.68 | 5,075.71 |
| 11/29/2021 | 5,074.47 | 5,078.55 | 4,986.93 | 5,062.35 |
| 11/30/2021 | 5,083.12 | 5,194.93 | 5,073.26 | 5,178.4 |
| 12/01/2021 | 5,236.65 | 5,305.96 | 5,223.18 | 5,247.87 |
| 12/02/2021 | 5,269.19 | 5,343.67 | 5,259.53 | 5,309.17 |
| 12/05/2021 | 5,324.16 | 5,348.24 | 5,258.07 | 5,306.54 |
| 12/06/2021 | 5,340.22 | 5,417.2 | 5,328.47 | 5,399 |
| 12/07/2021 | 5,453.18 | 5,487.92 | 5,384.94 | 5,435.51 |
| 12/08/2021 | 5,467.72 | 5,587.7 | 5,467.7 | 5,522.26 |
| 12/09/2021 | 5,494.58 | 5,501.81 | 5,362.22 | 5,455.28 |
| 12/12/2021 | 5,496.7 | 5,609.23 | 5,496.7 | 5,554.95 |
| 12/13/2021 | 5,591.84 | 5,698.18 | 5,591.84 | 5,698.18 |
| 12/14/2021 | 5,772.22 | 5,792.03 | 5,599.8 | 5,605.4 |
| 12/15/2021 | 5,686.83 | 5,863.12 | 5,639.65 | 5,858.48 |
| 12/16/2021 | 5,944.94 | 6,146.39 | 5,301.39 | 5,301.39 |
| 12/19/2021 | 5,093.84 | 5,460.29 | 4,902.82 | 5,270.45 |
| 12/20/2021 | 5,312.14 | 5,411.01 | 4,833.38 | 4,858.2 |
| 12/21/2021 | 4,723.1 | 4,903.39 | 4,601.74 | 4,630.31 |
| 12/22/2021 | 4,712.12 | 4,777.53 | 4,404.58 | 4,596.75 |
| 12/23/2021 | 4,633.87 | 4,899.85 | 4,598.26 | 4,899.85 |
| 12/26/2021 | 4,932.17 | 5,062.89 | 4,864.12 | 4,930.58 |
| 12/27/2021 | 4,983.55 | 4,998.73 | 4,779.81 | 4,832.01 |
| 12/28/2021 | 4,857.78 | 4,933.94 | 4,781.17 | 4,921.3 |
| 12/29/2021 | 4,969.59 | 4,985.13 | 4,850.38 | 4,915.94 |
| 12/30/2021 | 4,929.66 | 4,974.83 | 4,894.64 | 4,928.05 |