XSAYD
BIST AYDIN
15:10:11
8935.84 ₺
+112.27 (%+1.27)
Previous Close: 8823.57·
Volatility: 1.65
Day Low₺8801.05
Day High₺8947.03
Market Data
Week over week (WoW)
+5.94%
Month over month (MoM)
-2.92%
Year to date (YTD)
+67.03%
Year over year (YoY)
+44.68%
XSAYD: BIST AYDIN Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,872.0425
CLOSE 1,876.6666
Low
LOW 1,025.7
High
HIGH 3,953.61
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 1,115.97 | 1,142.34 | 1,111 | 1,139.57 |
| 01/03/2022 | 1,148.56 | 1,177.43 | 1,146.3 | 1,166.86 |
| 01/04/2022 | 1,166.97 | 1,182.17 | 1,157.72 | 1,182.17 |
| 01/05/2022 | 1,164.86 | 1,178.39 | 1,148.08 | 1,161.25 |
| 01/06/2022 | 1,162.45 | 1,173.42 | 1,149.35 | 1,159.23 |
| 01/09/2022 | 1,163.47 | 1,171.42 | 1,152.3 | 1,152.58 |
| 01/10/2022 | 1,158.18 | 1,161.33 | 1,129.85 | 1,134.54 |
| 01/11/2022 | 1,139.91 | 1,149.5 | 1,134.4 | 1,145.46 |
| 01/12/2022 | 1,135.34 | 1,141.05 | 1,126.14 | 1,131.69 |
| 01/13/2022 | 1,133.62 | 1,139.47 | 1,122.91 | 1,139.37 |
| 01/16/2022 | 1,148.14 | 1,164.6 | 1,148.14 | 1,159.09 |
| 01/17/2022 | 1,160.3 | 1,166.94 | 1,113.42 | 1,113.42 |
| 01/18/2022 | 1,113.65 | 1,136.08 | 1,107.71 | 1,136.08 |
| 01/19/2022 | 1,137.72 | 1,140.87 | 1,110.61 | 1,121.68 |
| 01/20/2022 | 1,122.04 | 1,126.33 | 1,112.87 | 1,124.46 |
| 01/23/2022 | 1,125.05 | 1,130.04 | 1,078.13 | 1,082.08 |
| 01/24/2022 | 1,086.7 | 1,092.14 | 1,065.54 | 1,091.96 |
| 01/25/2022 | 1,093.35 | 1,103.54 | 1,089.12 | 1,096.96 |
| 01/26/2022 | 1,089.07 | 1,114.73 | 1,084.7 | 1,113.08 |
| 01/27/2022 | 1,120.49 | 1,134.75 | 1,115.92 | 1,124.12 |
| 01/30/2022 | 1,130.94 | 1,138.33 | 1,118.09 | 1,118.09 |
| 01/31/2022 | 1,119.37 | 1,132.94 | 1,119.37 | 1,129.02 |
| 02/01/2022 | 1,130.04 | 1,138.31 | 1,114.31 | 1,119.27 |
| 02/02/2022 | 1,118.06 | 1,126.79 | 1,105.27 | 1,108.77 |
| 02/03/2022 | 1,110.51 | 1,119.32 | 1,101.11 | 1,118.7 |
| 02/06/2022 | 1,121.92 | 1,149.73 | 1,119.37 | 1,149.73 |
| 02/07/2022 | 1,148.18 | 1,169.14 | 1,138.61 | 1,141.44 |
| 02/08/2022 | 1,143.06 | 1,164.68 | 1,132.72 | 1,146.42 |
| 02/09/2022 | 1,147.25 | 1,154.78 | 1,136.16 | 1,148.64 |
| 02/10/2022 | 1,145.27 | 1,162.99 | 1,138.61 | 1,149.35 |
| 02/13/2022 | 1,140.15 | 1,140.15 | 1,112.94 | 1,128.74 |
| 02/14/2022 | 1,130.85 | 1,144.98 | 1,130.85 | 1,136.58 |
| 02/15/2022 | 1,137.78 | 1,142.73 | 1,130.93 | 1,132.79 |
| 02/16/2022 | 1,139.44 | 1,140.7 | 1,109.62 | 1,117.79 |
| 02/17/2022 | 1,121.48 | 1,134.2 | 1,119.19 | 1,130.39 |
| 02/20/2022 | 1,141.26 | 1,162.56 | 1,136.05 | 1,139.79 |
| 02/21/2022 | 1,114.25 | 1,144.61 | 1,094.19 | 1,135.73 |
| 02/22/2022 | 1,140.81 | 1,152.05 | 1,132.16 | 1,137.54 |
| 02/23/2022 | 1,046.65 | 1,086.74 | 1,025.7 | 1,031.24 |
| 02/24/2022 | 1,045.18 | 1,110.33 | 1,038.2 | 1,106.01 |
| 02/27/2022 | 1,083.25 | 1,123.62 | 1,070.81 | 1,120.52 |
| 02/28/2022 | 1,144.03 | 1,166.18 | 1,137.48 | 1,151.44 |
| 03/01/2022 | 1,151.95 | 1,179.79 | 1,134.03 | 1,157.95 |
| 03/02/2022 | 1,174.52 | 1,174.52 | 1,152.5 | 1,166.08 |
| 03/03/2022 | 1,158.72 | 1,166.5 | 1,152.76 | 1,161.89 |
| 03/06/2022 | 1,147.9 | 1,158.98 | 1,134.68 | 1,144.7 |
| 03/07/2022 | 1,144.28 | 1,155.34 | 1,137 | 1,151.57 |
| 03/08/2022 | 1,158.61 | 1,162.08 | 1,140.14 | 1,143.8 |
| 03/09/2022 | 1,144.65 | 1,152.78 | 1,130.76 | 1,136 |
| 03/10/2022 | 1,138.08 | 1,146.81 | 1,133.99 | 1,136.77 |
| 03/13/2022 | 1,149.12 | 1,152.34 | 1,134.01 | 1,140.25 |
| 03/14/2022 | 1,140.26 | 1,152.14 | 1,127.63 | 1,130.89 |
| 03/15/2022 | 1,131.26 | 1,138.65 | 1,126.56 | 1,128.31 |
| 03/16/2022 | 1,131.29 | 1,140.33 | 1,128.48 | 1,135.34 |
| 03/17/2022 | 1,135.93 | 1,155.76 | 1,135.64 | 1,147.5 |
| 03/20/2022 | 1,152.08 | 1,189.81 | 1,152.08 | 1,184.75 |
| 03/21/2022 | 1,190.57 | 1,199.43 | 1,176.47 | 1,195.83 |
| 03/22/2022 | 1,203.31 | 1,237.84 | 1,203.31 | 1,218.72 |
| 03/23/2022 | 1,221.51 | 1,226.96 | 1,210.72 | 1,220.55 |
| 03/24/2022 | 1,220.76 | 1,235.2 | 1,213.23 | 1,228.97 |
| 03/27/2022 | 1,233.56 | 1,244.55 | 1,231.56 | 1,238.78 |
| 03/28/2022 | 1,242.31 | 1,242.57 | 1,228.65 | 1,231.34 |
| 03/29/2022 | 1,234.05 | 1,240.82 | 1,225.7 | 1,240.7 |
| 03/30/2022 | 1,235.79 | 1,246.69 | 1,230.04 | 1,232.53 |
| 03/31/2022 | 1,234.73 | 1,238.23 | 1,223.59 | 1,228.16 |
| 04/03/2022 | 1,238.37 | 1,244.62 | 1,232.49 | 1,243.73 |
| 04/04/2022 | 1,244.4 | 1,257.73 | 1,236.39 | 1,250.21 |
| 04/05/2022 | 1,250.86 | 1,267.42 | 1,249.95 | 1,254.14 |
| 04/06/2022 | 1,267.82 | 1,298.72 | 1,267.82 | 1,294.46 |
| 04/07/2022 | 1,299.51 | 1,303.3 | 1,284.44 | 1,300.37 |
| 04/10/2022 | 1,300.16 | 1,309.73 | 1,295.55 | 1,300.78 |
| 04/11/2022 | 1,300.15 | 1,320.93 | 1,284.65 | 1,320.43 |
| 04/12/2022 | 1,329.32 | 1,375.27 | 1,329.32 | 1,365.12 |
| 04/13/2022 | 1,373.39 | 1,434.54 | 1,373.39 | 1,434.54 |
| 04/14/2022 | 1,444.03 | 1,498.55 | 1,440.84 | 1,484.44 |
| 04/17/2022 | 1,506.97 | 1,556.68 | 1,506.97 | 1,548.39 |
| 04/18/2022 | 1,554.33 | 1,583.77 | 1,501.41 | 1,505.72 |
| 04/19/2022 | 1,507.43 | 1,551.28 | 1,507.43 | 1,538.77 |
| 04/20/2022 | 1,552.04 | 1,560.66 | 1,532.93 | 1,541.16 |
| 04/21/2022 | 1,544.45 | 1,570.5 | 1,506.11 | 1,511.5 |
| 04/24/2022 | 1,511.03 | 1,526.23 | 1,474.14 | 1,488.05 |
| 04/25/2022 | 1,498.28 | 1,513.75 | 1,468.04 | 1,485.2 |
| 04/26/2022 | 1,491.8 | 1,511.91 | 1,463.07 | 1,506.57 |
| 04/27/2022 | 1,519.56 | 1,580.16 | 1,517.86 | 1,559.74 |
| 04/28/2022 | 1,582.08 | 1,605.99 | 1,550.6 | 1,577.64 |
| 05/04/2022 | 1,606.08 | 1,623.48 | 1,589.44 | 1,593.09 |
| 05/05/2022 | 1,588.54 | 1,611.65 | 1,560.54 | 1,601.75 |
| 05/08/2022 | 1,605.66 | 1,657.65 | 1,603.51 | 1,650.65 |
| 05/09/2022 | 1,659.99 | 1,716.67 | 1,649.25 | 1,687.39 |
| 05/10/2022 | 1,683.45 | 1,712.77 | 1,623.04 | 1,668.75 |
| 05/11/2022 | 1,654.05 | 1,675.41 | 1,627.04 | 1,660.35 |
| 05/12/2022 | 1,684.33 | 1,738.6 | 1,684.33 | 1,719.22 |
| 05/15/2022 | 1,729.01 | 1,741.22 | 1,666.54 | 1,666.54 |
| 05/16/2022 | 1,681.47 | 1,698.12 | 1,645.75 | 1,674.87 |
| 05/17/2022 | 1,678.22 | 1,689.42 | 1,640.38 | 1,640.96 |
| 05/19/2022 | 1,640.62 | 1,662.71 | 1,623.6 | 1,623.6 |
| 05/22/2022 | 1,653.77 | 1,653.95 | 1,589.24 | 1,596.26 |
| 05/23/2022 | 1,604.57 | 1,666.89 | 1,604.12 | 1,654.65 |
| 05/24/2022 | 1,672.67 | 1,731.38 | 1,667.42 | 1,670.62 |
| 05/25/2022 | 1,675.37 | 1,681.83 | 1,647.12 | 1,649.13 |
| 05/26/2022 | 1,655.91 | 1,702.9 | 1,647.12 | 1,647.12 |
| 05/29/2022 | 1,658.75 | 1,704.67 | 1,640.33 | 1,693.19 |
| 05/30/2022 | 1,702.59 | 1,708.56 | 1,681.86 | 1,694.76 |
| 05/31/2022 | 1,703.12 | 1,717.53 | 1,687.57 | 1,689.87 |
| 06/01/2022 | 1,694.61 | 1,711.45 | 1,689.05 | 1,706.35 |
| 06/02/2022 | 1,710.48 | 1,731.83 | 1,691.52 | 1,699.98 |
| 06/05/2022 | 1,711.65 | 1,734.16 | 1,703.71 | 1,716.46 |
| 06/06/2022 | 1,725.56 | 1,802.84 | 1,712.22 | 1,795.69 |
| 06/07/2022 | 1,833.46 | 1,841.35 | 1,694.1 | 1,694.83 |
| 06/08/2022 | 1,698.84 | 1,764.64 | 1,696.67 | 1,738.26 |
| 06/09/2022 | 1,727.66 | 1,748.81 | 1,710.79 | 1,731.47 |
| 06/12/2022 | 1,734.71 | 1,762.31 | 1,696.9 | 1,698.81 |
| 06/13/2022 | 1,714.63 | 1,718.25 | 1,687.38 | 1,690.21 |
| 06/14/2022 | 1,682.69 | 1,708.99 | 1,672.04 | 1,679.72 |
| 06/15/2022 | 1,683.3 | 1,703.89 | 1,648.48 | 1,659.47 |
| 06/16/2022 | 1,671.33 | 1,687.87 | 1,655.18 | 1,687.44 |
| 06/19/2022 | 1,694.8 | 1,715.93 | 1,688.76 | 1,690.52 |
| 06/20/2022 | 1,715.19 | 1,715.19 | 1,675.19 | 1,675.19 |
| 06/21/2022 | 1,673.82 | 1,677.18 | 1,659.16 | 1,663.36 |
| 06/22/2022 | 1,663.73 | 1,687.05 | 1,657.01 | 1,674.44 |
| 06/23/2022 | 1,681.61 | 1,711.89 | 1,681.34 | 1,692.01 |
| 06/26/2022 | 1,657.09 | 1,701.98 | 1,645.28 | 1,689.17 |
| 06/27/2022 | 1,695.87 | 1,714.24 | 1,653.38 | 1,660.72 |
| 06/28/2022 | 1,670.35 | 1,672.03 | 1,614.15 | 1,619.39 |
| 06/29/2022 | 1,621.29 | 1,632.22 | 1,587.91 | 1,606.43 |
| 06/30/2022 | 1,618.7 | 1,624.8 | 1,600.25 | 1,615.59 |
| 07/03/2022 | 1,618.8 | 1,632.17 | 1,568.64 | 1,575.18 |
| 07/04/2022 | 1,569.36 | 1,582.07 | 1,541.93 | 1,545.74 |
| 07/05/2022 | 1,558.99 | 1,564.12 | 1,540.07 | 1,561.33 |
| 07/06/2022 | 1,565.91 | 1,607.17 | 1,565.91 | 1,598.95 |
| 07/07/2022 | 1,599.74 | 1,609.8 | 1,593.21 | 1,605.22 |
| 07/12/2022 | 1,604.81 | 1,645.5 | 1,604.81 | 1,620.9 |
| 07/13/2022 | 1,622.08 | 1,644.5 | 1,607.12 | 1,612.67 |
| 07/17/2022 | 1,622.86 | 1,652.98 | 1,620.92 | 1,626.38 |
| 07/18/2022 | 1,630.79 | 1,686.88 | 1,623.34 | 1,682.99 |
| 07/19/2022 | 1,686.78 | 1,724.43 | 1,686.78 | 1,703.77 |
| 07/20/2022 | 1,705.51 | 1,727.12 | 1,675.98 | 1,675.98 |
| 07/21/2022 | 1,681.54 | 1,715.72 | 1,681.54 | 1,699.49 |
| 07/24/2022 | 1,719.31 | 1,750.41 | 1,714.89 | 1,719.45 |
| 07/25/2022 | 1,727.64 | 1,744.5 | 1,716.95 | 1,742.08 |
| 07/26/2022 | 1,750.39 | 1,775.59 | 1,729.02 | 1,746.8 |
| 07/27/2022 | 1,766.12 | 1,766.19 | 1,731.59 | 1,733.64 |
| 07/28/2022 | 1,740.72 | 1,752.54 | 1,727.95 | 1,737.55 |
| 07/31/2022 | 1,746.37 | 1,760.61 | 1,737.42 | 1,755.72 |
| 08/01/2022 | 1,765.45 | 1,778.23 | 1,740.69 | 1,743.1 |
| 08/02/2022 | 1,749.47 | 1,778.75 | 1,749.47 | 1,764 |
| 08/03/2022 | 1,773.41 | 1,813.69 | 1,773.41 | 1,791.13 |
| 08/04/2022 | 1,795.45 | 1,847.05 | 1,774.31 | 1,823.55 |
| 08/07/2022 | 1,842.87 | 1,866.64 | 1,840.67 | 1,842.23 |
| 08/08/2022 | 1,839.68 | 1,854.32 | 1,813.11 | 1,854.32 |
| 08/09/2022 | 1,854.59 | 1,859.11 | 1,826.86 | 1,831.95 |
| 08/10/2022 | 1,839.35 | 1,875.67 | 1,823.58 | 1,869.41 |
| 08/11/2022 | 1,869.29 | 1,874.1 | 1,848.41 | 1,857.43 |
| 08/14/2022 | 1,869.46 | 1,931.17 | 1,868.85 | 1,903.1 |
| 08/15/2022 | 1,908.71 | 1,927.13 | 1,853.06 | 1,919.71 |
| 08/16/2022 | 1,925.38 | 1,934.43 | 1,895.11 | 1,905.75 |
| 08/17/2022 | 1,913.08 | 1,913.08 | 1,865.69 | 1,891.08 |
| 08/18/2022 | 1,891.75 | 1,958.24 | 1,890.48 | 1,945.41 |
| 08/21/2022 | 1,924.31 | 1,924.85 | 1,893.44 | 1,895.47 |
| 08/22/2022 | 1,900.92 | 1,912.92 | 1,875.83 | 1,875.83 |
| 08/23/2022 | 1,881.94 | 1,887.54 | 1,819.9 | 1,831.77 |
| 08/24/2022 | 1,835.22 | 1,847.96 | 1,802.67 | 1,809.79 |
| 08/25/2022 | 1,821.61 | 1,824.41 | 1,764.38 | 1,770.57 |
| 08/28/2022 | 1,721.52 | 1,751.5 | 1,699.89 | 1,716.24 |
| 08/30/2022 | 1,718.46 | 1,789.85 | 1,718.46 | 1,789.85 |
| 08/31/2022 | 1,789.75 | 1,793.64 | 1,753.02 | 1,754.69 |
| 09/01/2022 | 1,758.39 | 1,778.24 | 1,758.17 | 1,762.94 |
| 09/04/2022 | 1,765.69 | 1,781.33 | 1,729.78 | 1,772.18 |
| 09/05/2022 | 1,786.71 | 1,793.13 | 1,725.86 | 1,765.81 |
| 09/06/2022 | 1,782.96 | 1,819.82 | 1,781.21 | 1,799.27 |
| 09/07/2022 | 1,821.58 | 1,822.84 | 1,774.58 | 1,775.29 |
| 09/08/2022 | 1,790.24 | 1,795.4 | 1,772.3 | 1,778.04 |
| 09/11/2022 | 1,796.1 | 1,804.01 | 1,774.81 | 1,781.27 |
| 09/12/2022 | 1,786.42 | 1,791.81 | 1,733.46 | 1,741.05 |
| 09/13/2022 | 1,743.12 | 1,781.73 | 1,722.96 | 1,760.18 |
| 09/14/2022 | 1,776.48 | 1,844.23 | 1,764.05 | 1,832.25 |
| 09/15/2022 | 1,836.64 | 1,851.08 | 1,815.36 | 1,831.44 |
| 09/18/2022 | 1,847.46 | 1,887.71 | 1,816.55 | 1,816.55 |
| 09/19/2022 | 1,829.53 | 1,852.62 | 1,780.88 | 1,842.78 |
| 09/20/2022 | 1,844.23 | 1,895.08 | 1,832.17 | 1,876.27 |
| 09/21/2022 | 1,880.57 | 1,898.06 | 1,877.15 | 1,892.33 |
| 09/22/2022 | 1,896.19 | 1,929.42 | 1,890.88 | 1,915.3 |
| 09/25/2022 | 1,918.63 | 1,971.17 | 1,916.88 | 1,969.45 |
| 09/26/2022 | 1,970.18 | 1,973.85 | 1,938.28 | 1,945.43 |
| 09/27/2022 | 1,945.92 | 1,987.66 | 1,942.91 | 1,945.8 |
| 09/28/2022 | 1,939.51 | 1,951.24 | 1,878.41 | 1,913.69 |
| 09/29/2022 | 1,916.4 | 1,939.53 | 1,906.22 | 1,937.29 |
| 10/02/2022 | 1,940.62 | 1,970.17 | 1,940.62 | 1,965.92 |
| 10/03/2022 | 1,975.01 | 2,029.33 | 1,953.31 | 2,015.33 |
| 10/04/2022 | 2,030.09 | 2,078.89 | 2,028.25 | 2,029.81 |
| 10/05/2022 | 2,038.61 | 2,079.08 | 2,036.22 | 2,061.39 |
| 10/06/2022 | 2,060.01 | 2,112.7 | 2,058.49 | 2,072.44 |
| 10/09/2022 | 2,098.09 | 2,147.03 | 2,098.09 | 2,130.34 |
| 10/10/2022 | 2,153.46 | 2,192.44 | 2,082.4 | 2,088.99 |
| 10/11/2022 | 2,089.75 | 2,114.62 | 2,067.36 | 2,082.61 |
| 10/12/2022 | 2,095.3 | 2,143.62 | 2,090.88 | 2,125.4 |
| 10/13/2022 | 2,148.82 | 2,221.47 | 2,124.62 | 2,213.38 |
| 10/16/2022 | 2,230.72 | 2,247.9 | 2,183.52 | 2,217.43 |
| 10/17/2022 | 2,226.26 | 2,245.82 | 2,195.07 | 2,233.39 |
| 10/18/2022 | 2,240.55 | 2,269.99 | 2,227.05 | 2,230.61 |
| 10/19/2022 | 2,234.73 | 2,262.41 | 2,234.73 | 2,242.66 |
| 10/20/2022 | 2,249.23 | 2,322.22 | 2,228.75 | 2,310.17 |
| 10/23/2022 | 2,321.11 | 2,420.16 | 2,321.11 | 2,412.63 |
| 10/24/2022 | 2,414.79 | 2,440.77 | 2,364.71 | 2,412.07 |
| 10/25/2022 | 2,414.95 | 2,506.19 | 2,404.63 | 2,477.98 |
| 10/26/2022 | 2,483.38 | 2,485.63 | 2,448.16 | 2,469.89 |
| 10/27/2022 | 2,467.15 | 2,504.98 | 2,455.53 | 2,481.81 |
| 10/30/2022 | 2,483.77 | 2,608.46 | 2,478.88 | 2,549.71 |
| 10/31/2022 | 2,556.94 | 2,672.37 | 2,556.94 | 2,651 |
| 11/01/2022 | 2,659.1 | 2,710.32 | 2,605.59 | 2,710.32 |
| 11/02/2022 | 2,709.11 | 2,749.28 | 2,685.46 | 2,730.92 |
| 11/03/2022 | 2,741.07 | 2,748.61 | 2,712.05 | 2,717.57 |
| 11/06/2022 | 2,722.49 | 2,861.23 | 2,721.74 | 2,861.23 |
| 11/07/2022 | 2,882.13 | 2,919.67 | 2,850.41 | 2,872.94 |
| 11/08/2022 | 2,875.37 | 2,882.45 | 2,801.2 | 2,827.4 |
| 11/09/2022 | 2,840.48 | 2,861.16 | 2,749.03 | 2,823.4 |
| 11/10/2022 | 2,847.82 | 2,870.36 | 2,798.24 | 2,809.25 |
| 11/13/2022 | 2,819.6 | 2,986.2 | 2,819.6 | 2,970.81 |
| 11/14/2022 | 3,031.55 | 3,093.55 | 2,956.28 | 3,070.99 |
| 11/15/2022 | 3,122.54 | 3,178.55 | 3,090.29 | 3,175.99 |
| 11/16/2022 | 3,239.5 | 3,239.5 | 2,957.26 | 3,043.82 |
| 11/17/2022 | 3,050.36 | 3,128.38 | 2,992.4 | 3,109.36 |
| 11/20/2022 | 3,117.77 | 3,177.61 | 3,086.5 | 3,115.02 |
| 11/21/2022 | 3,123.3 | 3,191.41 | 3,086.27 | 3,154.57 |
| 11/22/2022 | 3,176.93 | 3,205.38 | 3,115.15 | 3,182.87 |
| 11/23/2022 | 3,192.91 | 3,228.66 | 3,156.97 | 3,179.94 |
| 11/24/2022 | 3,188.08 | 3,291.15 | 3,184.63 | 3,281.71 |
| 11/27/2022 | 3,281.63 | 3,320.61 | 3,240.97 | 3,240.97 |
| 11/28/2022 | 3,255.35 | 3,328.3 | 3,171.29 | 3,277.35 |
| 11/29/2022 | 3,291.61 | 3,381.33 | 3,268.02 | 3,294.18 |
| 11/30/2022 | 3,329.5 | 3,495.49 | 3,322.48 | 3,485.32 |
| 12/01/2022 | 3,505.17 | 3,538.97 | 3,420.21 | 3,446.6 |
| 12/04/2022 | 3,461.77 | 3,553.66 | 3,398.13 | 3,495.11 |
| 12/05/2022 | 3,497.32 | 3,552.16 | 3,377.16 | 3,422.67 |
| 12/06/2022 | 3,424.5 | 3,534.11 | 3,327.93 | 3,371.88 |
| 12/07/2022 | 3,363.15 | 3,436.67 | 3,302.19 | 3,409.01 |
| 12/08/2022 | 3,439.3 | 3,512.19 | 3,411.97 | 3,452.68 |
| 12/11/2022 | 3,481.22 | 3,541.21 | 3,481.22 | 3,515.19 |
| 12/12/2022 | 3,533.55 | 3,648.74 | 3,514.05 | 3,614.87 |
| 12/13/2022 | 3,611.66 | 3,676.97 | 3,550.11 | 3,581.25 |
| 12/14/2022 | 3,637.67 | 3,662.22 | 3,536.7 | 3,605.43 |
| 12/15/2022 | 3,616.39 | 3,664.41 | 3,601.81 | 3,636.66 |
| 12/18/2022 | 3,665.56 | 3,801.62 | 3,606.84 | 3,714.3 |
| 12/19/2022 | 3,707.81 | 3,754.7 | 3,616.01 | 3,641 |
| 12/20/2022 | 3,648.83 | 3,687.34 | 3,616.1 | 3,616.1 |
| 12/21/2022 | 3,631.33 | 3,711 | 3,631.33 | 3,704.61 |
| 12/22/2022 | 3,713.14 | 3,751.49 | 3,654.97 | 3,699.02 |
| 12/25/2022 | 3,714.82 | 3,818.23 | 3,714.82 | 3,794.96 |
| 12/26/2022 | 3,813.16 | 3,852.98 | 3,760.98 | 3,801.12 |
| 12/27/2022 | 3,808.96 | 3,813.64 | 3,561.61 | 3,622.8 |
| 12/28/2022 | 3,624.45 | 3,775.29 | 3,616.15 | 3,775.29 |
| 12/29/2022 | 3,824.75 | 3,953.61 | 3,812.56 | 3,949.46 |