XSBUR
BIST BURSA
15:10:11
23766.46 ₺
-226.31 (%-0.94)
Previous Close: 23992.77·
Volatility: 1.39
Day Low₺23640.64
Day High₺23975.15
Market Data
Week over week (WoW)
+5.38%
Month over month (MoM)
-1.61%
Year to date (YTD)
+29.76%
Year over year (YoY)
+83.59%
XSBUR: BIST BURSA Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,451.248
CLOSE 1,450.9848
Low
LOW 1,118.61
High
HIGH 2,042.79
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 1,255.78 | 1,256.28 | 1,220.05 | 1,222.25 |
| 01/02/2019 | 1,214.45 | 1,217.06 | 1,180.59 | 1,183.48 |
| 01/03/2019 | 1,192.62 | 1,203.5 | 1,187.93 | 1,202.94 |
| 01/06/2019 | 1,205.22 | 1,241.42 | 1,196.23 | 1,237.03 |
| 01/07/2019 | 1,237.72 | 1,256.36 | 1,224.69 | 1,250.05 |
| 01/08/2019 | 1,251.93 | 1,268.87 | 1,247.03 | 1,264.73 |
| 01/09/2019 | 1,265.92 | 1,282.41 | 1,255.45 | 1,276 |
| 01/10/2019 | 1,272.65 | 1,294.7 | 1,272.39 | 1,294.7 |
| 01/13/2019 | 1,288.43 | 1,293.65 | 1,271.16 | 1,290.97 |
| 01/14/2019 | 1,296.38 | 1,304.07 | 1,290.71 | 1,302.24 |
| 01/15/2019 | 1,303.96 | 1,315.1 | 1,296.65 | 1,313.41 |
| 01/16/2019 | 1,315.61 | 1,334.57 | 1,309.79 | 1,330.98 |
| 01/17/2019 | 1,331.91 | 1,351.23 | 1,328.83 | 1,343.15 |
| 01/20/2019 | 1,344.87 | 1,350.18 | 1,328.78 | 1,333.26 |
| 01/21/2019 | 1,334.09 | 1,351.74 | 1,330.13 | 1,333.04 |
| 01/22/2019 | 1,335.97 | 1,352.32 | 1,331.02 | 1,348.13 |
| 01/23/2019 | 1,355.84 | 1,407.56 | 1,346.57 | 1,401.6 |
| 01/24/2019 | 1,409.58 | 1,443.32 | 1,405.3 | 1,436.76 |
| 01/27/2019 | 1,440.97 | 1,454.22 | 1,421.76 | 1,424.94 |
| 01/28/2019 | 1,423.83 | 1,445.85 | 1,408.4 | 1,442.88 |
| 01/29/2019 | 1,445.67 | 1,465.45 | 1,439.75 | 1,455.02 |
| 01/30/2019 | 1,470.74 | 1,502.84 | 1,464.9 | 1,496.5 |
| 01/31/2019 | 1,496.37 | 1,516.18 | 1,473.89 | 1,483.3 |
| 02/03/2019 | 1,482.91 | 1,501.02 | 1,411.48 | 1,414.43 |
| 02/04/2019 | 1,421.56 | 1,458.23 | 1,415.63 | 1,429.48 |
| 02/05/2019 | 1,435.56 | 1,442.07 | 1,411.27 | 1,419.43 |
| 02/06/2019 | 1,421.76 | 1,434.07 | 1,416.13 | 1,428.17 |
| 02/07/2019 | 1,411.8 | 1,419.27 | 1,393.81 | 1,408.7 |
| 02/10/2019 | 1,414.94 | 1,428.12 | 1,413.06 | 1,417.62 |
| 02/11/2019 | 1,424.76 | 1,426.68 | 1,373.05 | 1,380.59 |
| 02/12/2019 | 1,384.92 | 1,396.22 | 1,373.66 | 1,375.23 |
| 02/13/2019 | 1,382.2 | 1,382.2 | 1,361.34 | 1,369.01 |
| 02/14/2019 | 1,368.84 | 1,392.4 | 1,367.22 | 1,383.11 |
| 02/17/2019 | 1,389.48 | 1,418.84 | 1,383.18 | 1,415.61 |
| 02/18/2019 | 1,415.16 | 1,422.97 | 1,386.68 | 1,421.88 |
| 02/19/2019 | 1,424.51 | 1,449.69 | 1,414.97 | 1,443.25 |
| 02/20/2019 | 1,444.71 | 1,451.62 | 1,426.27 | 1,436.52 |
| 02/21/2019 | 1,439.6 | 1,458.27 | 1,426.69 | 1,442.87 |
| 02/24/2019 | 1,454.26 | 1,530.89 | 1,454.26 | 1,522.65 |
| 02/25/2019 | 1,524.36 | 1,529.81 | 1,497.24 | 1,523.2 |
| 02/26/2019 | 1,525.9 | 1,531.56 | 1,504.3 | 1,513.99 |
| 02/27/2019 | 1,514.38 | 1,549.01 | 1,514.05 | 1,514.05 |
| 02/28/2019 | 1,515.14 | 1,534.46 | 1,501.63 | 1,510.34 |
| 03/03/2019 | 1,513.97 | 1,551.13 | 1,513.97 | 1,546.84 |
| 03/04/2019 | 1,544.95 | 1,560.58 | 1,534.78 | 1,554.53 |
| 03/05/2019 | 1,558.98 | 1,569.27 | 1,535.07 | 1,537.53 |
| 03/06/2019 | 1,530.45 | 1,540.1 | 1,487.01 | 1,488.33 |
| 03/07/2019 | 1,476.44 | 1,506.89 | 1,440.65 | 1,472.89 |
| 03/10/2019 | 1,476.01 | 1,487.7 | 1,433.02 | 1,433.61 |
| 03/11/2019 | 1,443.88 | 1,475.39 | 1,438.92 | 1,456.96 |
| 03/12/2019 | 1,457.73 | 1,472.34 | 1,440.7 | 1,449.08 |
| 03/13/2019 | 1,452.83 | 1,469.7 | 1,439.72 | 1,460.85 |
| 03/14/2019 | 1,469.5 | 1,496.96 | 1,459.93 | 1,496.96 |
| 03/17/2019 | 1,502.42 | 1,525.42 | 1,493.49 | 1,524.95 |
| 03/18/2019 | 1,455.76 | 1,464.93 | 1,430.02 | 1,452.31 |
| 03/19/2019 | 1,448.19 | 1,462.68 | 1,421.84 | 1,421.84 |
| 03/20/2019 | 1,430.28 | 1,442.34 | 1,399.03 | 1,408.13 |
| 03/21/2019 | 1,414.7 | 1,418.88 | 1,343.07 | 1,348.28 |
| 03/24/2019 | 1,345.96 | 1,373.39 | 1,312.32 | 1,349.2 |
| 03/25/2019 | 1,362.07 | 1,371.22 | 1,302.75 | 1,305.47 |
| 03/26/2019 | 1,309 | 1,324.57 | 1,229.42 | 1,242.51 |
| 03/27/2019 | 1,246.04 | 1,272.03 | 1,223.71 | 1,269.34 |
| 03/28/2019 | 1,275.4 | 1,290.48 | 1,261.84 | 1,283.33 |
| 03/31/2019 | 1,285.54 | 1,298.2 | 1,264.72 | 1,279.77 |
| 04/01/2019 | 1,277.33 | 1,306.1 | 1,257.44 | 1,287.38 |
| 04/02/2019 | 1,294.55 | 1,314.15 | 1,288.99 | 1,314.15 |
| 04/03/2019 | 1,314.7 | 1,365.44 | 1,306.22 | 1,365.11 |
| 04/04/2019 | 1,374.59 | 1,393.11 | 1,351.88 | 1,393.11 |
| 04/07/2019 | 1,393.97 | 1,393.97 | 1,357.33 | 1,361.96 |
| 04/08/2019 | 1,368.4 | 1,389.76 | 1,368.4 | 1,381.33 |
| 04/09/2019 | 1,380.12 | 1,384.26 | 1,367.05 | 1,382.92 |
| 04/10/2019 | 1,381.67 | 1,383.67 | 1,360.2 | 1,362.99 |
| 04/11/2019 | 1,352.89 | 1,369.15 | 1,344.1 | 1,362.05 |
| 04/14/2019 | 1,363.08 | 1,381.88 | 1,335.75 | 1,340.39 |
| 04/15/2019 | 1,343.46 | 1,357.97 | 1,328.71 | 1,329.79 |
| 04/16/2019 | 1,335.4 | 1,347.34 | 1,329.55 | 1,334.99 |
| 04/17/2019 | 1,336.03 | 1,345.06 | 1,325.88 | 1,337.55 |
| 04/18/2019 | 1,346.15 | 1,352.68 | 1,337.3 | 1,344.93 |
| 04/21/2019 | 1,341.69 | 1,342.53 | 1,333.89 | 1,335.95 |
| 04/23/2019 | 1,334.39 | 1,347.56 | 1,328.54 | 1,335.68 |
| 04/24/2019 | 1,335.31 | 1,339.94 | 1,275.12 | 1,275.12 |
| 04/25/2019 | 1,281.54 | 1,282.58 | 1,259.66 | 1,264.88 |
| 04/28/2019 | 1,271.48 | 1,291.15 | 1,258.3 | 1,281.32 |
| 04/29/2019 | 1,299.12 | 1,321.63 | 1,282.66 | 1,310.58 |
| 05/01/2019 | 1,313.29 | 1,345.51 | 1,313.29 | 1,334.4 |
| 05/02/2019 | 1,339.3 | 1,339.61 | 1,323.81 | 1,337.06 |
| 05/05/2019 | 1,332.6 | 1,332.6 | 1,293.51 | 1,321.56 |
| 05/06/2019 | 1,282.84 | 1,293.53 | 1,270.34 | 1,281.22 |
| 05/07/2019 | 1,288.85 | 1,293.59 | 1,264.1 | 1,271.97 |
| 05/08/2019 | 1,274.04 | 1,276.63 | 1,246.95 | 1,261.14 |
| 05/09/2019 | 1,268.28 | 1,276.35 | 1,240.54 | 1,241.04 |
| 05/12/2019 | 1,243.14 | 1,245.11 | 1,187.96 | 1,209.25 |
| 05/13/2019 | 1,212.46 | 1,222.49 | 1,202.46 | 1,214.39 |
| 05/14/2019 | 1,214.4 | 1,222.16 | 1,187.99 | 1,216.95 |
| 05/15/2019 | 1,220.48 | 1,226.88 | 1,199.38 | 1,199.38 |
| 05/16/2019 | 1,198.07 | 1,211.58 | 1,189.04 | 1,205.45 |
| 05/19/2019 | 1,205.1 | 1,208.36 | 1,194.27 | 1,201.41 |
| 05/20/2019 | 1,201.69 | 1,206.71 | 1,176.53 | 1,186.78 |
| 05/21/2019 | 1,184.33 | 1,184.33 | 1,135.83 | 1,135.87 |
| 05/22/2019 | 1,133.46 | 1,138.92 | 1,118.61 | 1,129.29 |
| 05/23/2019 | 1,131.26 | 1,158.02 | 1,131.26 | 1,151.85 |
| 05/26/2019 | 1,169.83 | 1,175.42 | 1,145.12 | 1,149.7 |
| 05/27/2019 | 1,156.23 | 1,190.92 | 1,154.79 | 1,178.56 |
| 05/28/2019 | 1,180.69 | 1,183.58 | 1,166.66 | 1,175.85 |
| 05/29/2019 | 1,183.34 | 1,200.63 | 1,183.34 | 1,200.63 |
| 05/30/2019 | 1,202.28 | 1,222.1 | 1,189.77 | 1,222.1 |
| 06/02/2019 | 1,221.77 | 1,226.29 | 1,203.5 | 1,207.36 |
| 06/06/2019 | 1,207.29 | 1,259.14 | 1,202.34 | 1,257.21 |
| 06/09/2019 | 1,259.1 | 1,276.73 | 1,251.71 | 1,275.19 |
| 06/10/2019 | 1,279.58 | 1,282.55 | 1,258.48 | 1,269.06 |
| 06/11/2019 | 1,270.98 | 1,285.86 | 1,270.98 | 1,285.86 |
| 06/12/2019 | 1,273.34 | 1,275.61 | 1,241.6 | 1,248.02 |
| 06/13/2019 | 1,251.61 | 1,260.17 | 1,232.11 | 1,258.87 |
| 06/16/2019 | 1,246.81 | 1,288.91 | 1,242.03 | 1,284.66 |
| 06/17/2019 | 1,283.81 | 1,312.59 | 1,269.51 | 1,312.59 |
| 06/18/2019 | 1,311.4 | 1,322.28 | 1,293.94 | 1,316.85 |
| 06/19/2019 | 1,325.38 | 1,347.51 | 1,312.96 | 1,317.84 |
| 06/20/2019 | 1,318.37 | 1,328.11 | 1,305.22 | 1,306.08 |
| 06/23/2019 | 1,334.14 | 1,338.44 | 1,310.12 | 1,323.06 |
| 06/24/2019 | 1,325.35 | 1,357.01 | 1,315.71 | 1,357.01 |
| 06/25/2019 | 1,358.6 | 1,374.18 | 1,352.83 | 1,361.84 |
| 06/26/2019 | 1,367.1 | 1,374.67 | 1,355.17 | 1,365.56 |
| 06/27/2019 | 1,364.76 | 1,367.93 | 1,339.96 | 1,348.49 |
| 06/30/2019 | 1,363.05 | 1,372.77 | 1,348.2 | 1,366.97 |
| 07/01/2019 | 1,366.34 | 1,377.92 | 1,361.81 | 1,377.92 |
| 07/02/2019 | 1,374.38 | 1,404.55 | 1,374.38 | 1,398.56 |
| 07/03/2019 | 1,405.61 | 1,411.74 | 1,374.99 | 1,388.08 |
| 07/04/2019 | 1,390.4 | 1,395.12 | 1,360.23 | 1,368.27 |
| 07/07/2019 | 1,349.01 | 1,380.47 | 1,347.01 | 1,379.17 |
| 07/08/2019 | 1,380.24 | 1,386.16 | 1,355.05 | 1,360.3 |
| 07/09/2019 | 1,361.66 | 1,365.74 | 1,342.24 | 1,348.21 |
| 07/10/2019 | 1,356.29 | 1,372.66 | 1,341.56 | 1,359.36 |
| 07/11/2019 | 1,359.94 | 1,372.62 | 1,325.31 | 1,329.98 |
| 07/15/2019 | 1,340.77 | 1,377.44 | 1,326.63 | 1,363.35 |
| 07/16/2019 | 1,372.76 | 1,401.12 | 1,371.56 | 1,392.4 |
| 07/17/2019 | 1,391.35 | 1,428.58 | 1,384.65 | 1,424.61 |
| 07/18/2019 | 1,430.91 | 1,453.6 | 1,420.15 | 1,430.73 |
| 07/21/2019 | 1,432.33 | 1,443.06 | 1,413.8 | 1,423.79 |
| 07/22/2019 | 1,424.99 | 1,445.28 | 1,414.96 | 1,434.5 |
| 07/23/2019 | 1,442.08 | 1,442.08 | 1,398.15 | 1,431.95 |
| 07/24/2019 | 1,426.23 | 1,443.19 | 1,405.2 | 1,421.13 |
| 07/25/2019 | 1,419.7 | 1,450.91 | 1,419.7 | 1,442 |
| 07/28/2019 | 1,451.02 | 1,451.12 | 1,430.37 | 1,434.75 |
| 07/29/2019 | 1,435.61 | 1,445.55 | 1,413.82 | 1,423.28 |
| 07/30/2019 | 1,431.14 | 1,431.14 | 1,413.15 | 1,420.54 |
| 07/31/2019 | 1,416.34 | 1,426.54 | 1,410 | 1,423.73 |
| 08/01/2019 | 1,420.36 | 1,421.59 | 1,375.75 | 1,383.05 |
| 08/04/2019 | 1,377.14 | 1,395.48 | 1,373.05 | 1,373.68 |
| 08/05/2019 | 1,375.95 | 1,394.24 | 1,372.32 | 1,384.17 |
| 08/06/2019 | 1,393.11 | 1,394.15 | 1,340.61 | 1,364.22 |
| 08/07/2019 | 1,373.58 | 1,379.32 | 1,340.71 | 1,368.48 |
| 08/08/2019 | 1,373.17 | 1,378.37 | 1,353.9 | 1,374.81 |
| 08/14/2019 | 1,367.92 | 1,371.84 | 1,354.9 | 1,367.62 |
| 08/15/2019 | 1,358.57 | 1,370.84 | 1,358.57 | 1,364.75 |
| 08/18/2019 | 1,369.08 | 1,373.52 | 1,336.53 | 1,339.88 |
| 08/19/2019 | 1,347.51 | 1,351.31 | 1,330.25 | 1,341.56 |
| 08/20/2019 | 1,338.7 | 1,344.89 | 1,293.14 | 1,298.12 |
| 08/21/2019 | 1,298.79 | 1,307.06 | 1,266.28 | 1,294.72 |
| 08/22/2019 | 1,296.96 | 1,321.96 | 1,282.86 | 1,313.11 |
| 08/25/2019 | 1,306.56 | 1,313.88 | 1,291.4 | 1,313.88 |
| 08/26/2019 | 1,316.14 | 1,333.05 | 1,306.94 | 1,322.69 |
| 08/27/2019 | 1,328.45 | 1,335.02 | 1,306.61 | 1,333.5 |
| 08/28/2019 | 1,335.87 | 1,351.14 | 1,327.8 | 1,336.36 |
| 09/01/2019 | 1,336.43 | 1,353.84 | 1,336.43 | 1,346.67 |
| 09/02/2019 | 1,345.77 | 1,356.84 | 1,340.14 | 1,351.07 |
| 09/03/2019 | 1,358.34 | 1,385.39 | 1,354.03 | 1,379.24 |
| 09/04/2019 | 1,387.16 | 1,423.69 | 1,386.03 | 1,415.89 |
| 09/05/2019 | 1,416.74 | 1,418.43 | 1,394.61 | 1,399.3 |
| 09/08/2019 | 1,404.13 | 1,422.62 | 1,404.13 | 1,413.22 |
| 09/09/2019 | 1,416.84 | 1,437.95 | 1,416.31 | 1,437.74 |
| 09/10/2019 | 1,440.5 | 1,447.12 | 1,436.33 | 1,437.79 |
| 09/11/2019 | 1,440.59 | 1,446.59 | 1,428.27 | 1,434.68 |
| 09/12/2019 | 1,432 | 1,435.44 | 1,415.6 | 1,419.45 |
| 09/15/2019 | 1,416.72 | 1,426.31 | 1,410.3 | 1,419.17 |
| 09/16/2019 | 1,420.61 | 1,420.83 | 1,407.14 | 1,409.1 |
| 09/17/2019 | 1,412.03 | 1,412.03 | 1,399.89 | 1,408.12 |
| 09/18/2019 | 1,412.46 | 1,412.71 | 1,393.64 | 1,401.1 |
| 09/19/2019 | 1,401.58 | 1,406.72 | 1,369.9 | 1,374.69 |
| 09/22/2019 | 1,375.74 | 1,381.32 | 1,365.44 | 1,381.32 |
| 09/23/2019 | 1,396.68 | 1,402.27 | 1,389.11 | 1,396.85 |
| 09/24/2019 | 1,398.1 | 1,410.38 | 1,392.67 | 1,409.52 |
| 09/25/2019 | 1,452.79 | 1,452.79 | 1,431.13 | 1,439.41 |
| 09/26/2019 | 1,442.11 | 1,451.48 | 1,438.79 | 1,451 |
| 09/29/2019 | 1,456.75 | 1,489.62 | 1,450.8 | 1,489.39 |
| 09/30/2019 | 1,495.06 | 1,509.97 | 1,474.29 | 1,494.52 |
| 10/01/2019 | 1,500.46 | 1,580.87 | 1,500.46 | 1,554.66 |
| 10/02/2019 | 1,559.93 | 1,569.25 | 1,516.83 | 1,532.52 |
| 10/03/2019 | 1,528.06 | 1,573.54 | 1,528.06 | 1,568.66 |
| 10/06/2019 | 1,567.61 | 1,607.78 | 1,548.83 | 1,585.24 |
| 10/07/2019 | 1,569.09 | 1,569.09 | 1,527.61 | 1,560.08 |
| 10/08/2019 | 1,566.43 | 1,578.76 | 1,527.15 | 1,527.15 |
| 10/09/2019 | 1,537.81 | 1,548.69 | 1,490.15 | 1,503.37 |
| 10/10/2019 | 1,518.27 | 1,525.47 | 1,497.43 | 1,508.95 |
| 10/13/2019 | 1,488.66 | 1,496.16 | 1,431.67 | 1,446.09 |
| 10/14/2019 | 1,455.62 | 1,497.82 | 1,438.72 | 1,473.45 |
| 10/15/2019 | 1,458.33 | 1,482.09 | 1,455.43 | 1,472.72 |
| 10/16/2019 | 1,475.46 | 1,486.47 | 1,443.81 | 1,476.98 |
| 10/17/2019 | 1,571.28 | 1,571.28 | 1,501.02 | 1,513.16 |
| 10/20/2019 | 1,514.56 | 1,514.56 | 1,494.27 | 1,504.39 |
| 10/21/2019 | 1,507.4 | 1,525.93 | 1,504.33 | 1,506.75 |
| 10/22/2019 | 1,522.3 | 1,561.99 | 1,519.93 | 1,561.99 |
| 10/23/2019 | 1,576.32 | 1,585.99 | 1,556.81 | 1,562.36 |
| 10/24/2019 | 1,567.55 | 1,578.97 | 1,554.45 | 1,567.37 |
| 10/27/2019 | 1,572.92 | 1,574.94 | 1,555.85 | 1,556.63 |
| 10/29/2019 | 1,549.34 | 1,567.28 | 1,530.95 | 1,567.28 |
| 10/30/2019 | 1,577.97 | 1,613.14 | 1,560.81 | 1,595.16 |
| 10/31/2019 | 1,600.96 | 1,607.79 | 1,548.9 | 1,570.96 |
| 11/03/2019 | 1,577.43 | 1,627.95 | 1,570 | 1,620.36 |
| 11/04/2019 | 1,621.65 | 1,661.24 | 1,606.22 | 1,649.47 |
| 11/05/2019 | 1,651.81 | 1,675.56 | 1,644.67 | 1,663.85 |
| 11/06/2019 | 1,679.12 | 1,699.87 | 1,668.77 | 1,680.19 |
| 11/07/2019 | 1,679.07 | 1,698.27 | 1,658.99 | 1,664.46 |
| 11/10/2019 | 1,665.85 | 1,736.11 | 1,650.76 | 1,668.47 |
| 11/11/2019 | 1,672.19 | 1,690.38 | 1,666.99 | 1,667.25 |
| 11/12/2019 | 1,678.65 | 1,688.85 | 1,660.9 | 1,679.05 |
| 11/13/2019 | 1,674.66 | 1,686.1 | 1,660.47 | 1,675.95 |
| 11/14/2019 | 1,684.28 | 1,718.71 | 1,684.28 | 1,709.51 |
| 11/17/2019 | 1,719.71 | 1,746.27 | 1,717.29 | 1,746.27 |
| 11/18/2019 | 1,749.04 | 1,753.14 | 1,730.02 | 1,749.15 |
| 11/19/2019 | 1,752.8 | 1,753.44 | 1,723.85 | 1,733.86 |
| 11/20/2019 | 1,739.25 | 1,748.05 | 1,726.34 | 1,737.24 |
| 11/21/2019 | 1,742.68 | 1,750.87 | 1,730.02 | 1,750.87 |
| 11/24/2019 | 1,758.41 | 1,781.57 | 1,746.51 | 1,752.97 |
| 11/25/2019 | 1,756.28 | 1,763.01 | 1,728.72 | 1,756.56 |
| 11/26/2019 | 1,753.16 | 1,778.64 | 1,743.15 | 1,743.15 |
| 11/27/2019 | 1,748.86 | 1,782.04 | 1,746.63 | 1,776.25 |
| 11/28/2019 | 1,781.68 | 1,797.83 | 1,775.73 | 1,783.59 |
| 12/01/2019 | 1,797.35 | 1,820.56 | 1,793.83 | 1,813.35 |
| 12/02/2019 | 1,814.93 | 1,846.05 | 1,805.35 | 1,809.67 |
| 12/03/2019 | 1,819.21 | 1,840.8 | 1,807.65 | 1,837.05 |
| 12/04/2019 | 1,858.4 | 1,889.2 | 1,848.8 | 1,880.66 |
| 12/05/2019 | 1,884.76 | 1,894.23 | 1,854.98 | 1,872.58 |
| 12/08/2019 | 1,874.51 | 1,876.93 | 1,850.77 | 1,876.93 |
| 12/09/2019 | 1,887.22 | 1,901.12 | 1,865.82 | 1,881.04 |
| 12/10/2019 | 1,885.29 | 1,916.35 | 1,874.48 | 1,879.16 |
| 12/11/2019 | 1,908.75 | 1,917.72 | 1,893.2 | 1,900.29 |
| 12/12/2019 | 1,913.02 | 1,928.57 | 1,876.45 | 1,882.93 |
| 12/15/2019 | 1,905.08 | 1,912.37 | 1,883.42 | 1,907.27 |
| 12/16/2019 | 1,911.57 | 1,935.71 | 1,909.4 | 1,931.04 |
| 12/17/2019 | 1,923.99 | 1,959.08 | 1,911.73 | 1,952.22 |
| 12/18/2019 | 1,965.51 | 1,986.58 | 1,944.8 | 1,963.66 |
| 12/19/2019 | 1,976.13 | 1,979.44 | 1,947.82 | 1,969.97 |
| 12/22/2019 | 1,979.73 | 2,001.67 | 1,969.1 | 1,994.64 |
| 12/23/2019 | 2,004.23 | 2,010.41 | 1,988.28 | 1,997.11 |
| 12/24/2019 | 2,000.67 | 2,006.63 | 1,987.59 | 1,999.42 |
| 12/25/2019 | 2,007.03 | 2,026.16 | 1,994.24 | 2,016.91 |
| 12/26/2019 | 2,032.84 | 2,042.79 | 1,999.04 | 2,005.64 |
| 12/29/2019 | 2,011.26 | 2,020.56 | 1,989.11 | 2,004.8 |
| 12/30/2019 | 2,018.65 | 2,031.14 | 2,012.34 | 2,023.28 |