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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,768.1586
CLOSE 3,765.241
Low
LOW 2,828.05
High
HIGH 6,445.39
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 3,665.5 | 3,737.42 | 3,664.15 | 3,734.2 |
| 01/04/2021 | 3,732.2 | 3,788.43 | 3,678.84 | 3,736 |
| 01/05/2021 | 3,754.43 | 3,777.87 | 3,731.77 | 3,753.7 |
| 01/06/2021 | 3,769.27 | 3,776.42 | 3,712.69 | 3,775.67 |
| 01/07/2021 | 3,792.37 | 3,816.31 | 3,753.25 | 3,807.5 |
| 01/10/2021 | 3,809.56 | 3,970.85 | 3,806.11 | 3,896.43 |
| 01/11/2021 | 3,922.88 | 4,036.04 | 3,922.42 | 3,952.89 |
| 01/12/2021 | 3,967.08 | 3,990.89 | 3,897.3 | 3,916.06 |
| 01/13/2021 | 3,929.7 | 3,933.51 | 3,883.88 | 3,913.09 |
| 01/14/2021 | 3,900.24 | 3,910.52 | 3,832.7 | 3,853.7 |
| 01/17/2021 | 3,858.27 | 3,988.35 | 3,834.69 | 3,984.27 |
| 01/18/2021 | 4,003.85 | 4,028.59 | 3,952.26 | 3,952.26 |
| 01/19/2021 | 3,966.54 | 4,005.63 | 3,950.96 | 3,994.82 |
| 01/20/2021 | 4,016.52 | 4,062.59 | 4,007.82 | 4,007.82 |
| 01/21/2021 | 4,024.51 | 4,039.09 | 3,963.24 | 3,995.77 |
| 01/24/2021 | 4,028.2 | 4,113.87 | 4,007.25 | 4,095.61 |
| 01/25/2021 | 4,097.94 | 4,137.16 | 4,000.24 | 4,039.41 |
| 01/26/2021 | 4,023.32 | 4,048.32 | 3,780.62 | 3,791.23 |
| 01/27/2021 | 3,752.62 | 3,890 | 3,660.06 | 3,890 |
| 01/28/2021 | 3,863.28 | 3,927.25 | 3,820.97 | 3,874.48 |
| 01/31/2021 | 3,899.96 | 4,039.45 | 3,860.61 | 3,995.48 |
| 02/01/2021 | 4,035.95 | 4,086.51 | 4,010.48 | 4,033.77 |
| 02/02/2021 | 4,057.67 | 4,117.46 | 4,057.67 | 4,104.71 |
| 02/03/2021 | 4,132.96 | 4,154.58 | 4,067.44 | 4,090.59 |
| 02/04/2021 | 4,110.84 | 4,123.76 | 4,040.66 | 4,050.02 |
| 02/07/2021 | 4,080.87 | 4,090.42 | 3,991.82 | 3,995.96 |
| 02/08/2021 | 4,007 | 4,031.22 | 3,968.57 | 3,972.43 |
| 02/09/2021 | 3,991.81 | 4,016.78 | 3,953.42 | 3,966.51 |
| 02/10/2021 | 3,969.95 | 4,049.36 | 3,954.64 | 4,030.35 |
| 02/11/2021 | 4,032.74 | 4,032.74 | 3,947.22 | 3,971.01 |
| 02/14/2021 | 4,000.16 | 4,004.88 | 3,973.15 | 3,977.97 |
| 02/15/2021 | 3,990.25 | 3,997.58 | 3,879.07 | 3,940 |
| 02/16/2021 | 3,956.62 | 4,018.66 | 3,908.54 | 4,009.71 |
| 02/17/2021 | 4,019.46 | 4,078.25 | 3,976.82 | 3,989.6 |
| 02/18/2021 | 3,999.53 | 4,041.23 | 3,979.33 | 3,998.03 |
| 02/21/2021 | 4,034.84 | 4,121.5 | 4,027.54 | 4,076.53 |
| 02/22/2021 | 4,098.73 | 4,110.86 | 3,896.67 | 3,905.41 |
| 02/23/2021 | 3,839.5 | 3,857.82 | 3,736.32 | 3,756.19 |
| 02/24/2021 | 3,780.01 | 3,827.63 | 3,619.75 | 3,663.21 |
| 02/25/2021 | 3,620.68 | 3,639.16 | 3,507.53 | 3,587.35 |
| 02/28/2021 | 3,639.03 | 3,794.79 | 3,638.36 | 3,794.79 |
| 03/01/2021 | 3,804.72 | 3,866.74 | 3,745.6 | 3,865.27 |
| 03/02/2021 | 3,887.25 | 3,926.3 | 3,831.81 | 3,862.52 |
| 03/03/2021 | 3,857.03 | 3,857.03 | 3,795.6 | 3,826.09 |
| 03/04/2021 | 3,806.35 | 3,868.21 | 3,792.69 | 3,854.14 |
| 03/07/2021 | 3,878.91 | 3,904.29 | 3,781.14 | 3,803.03 |
| 03/08/2021 | 3,826.69 | 3,841.67 | 3,790.23 | 3,836.43 |
| 03/09/2021 | 3,841.24 | 3,886.33 | 3,825.43 | 3,825.43 |
| 03/10/2021 | 3,855.25 | 3,898.73 | 3,844.72 | 3,845.88 |
| 03/11/2021 | 3,862.67 | 3,868.18 | 3,817.34 | 3,831.7 |
| 03/14/2021 | 3,846.2 | 3,846.2 | 3,792.43 | 3,797.01 |
| 03/15/2021 | 3,836.89 | 3,905.28 | 3,808.32 | 3,863.55 |
| 03/16/2021 | 3,875.67 | 3,969.51 | 3,826.95 | 3,827.17 |
| 03/17/2021 | 3,826.84 | 3,827.48 | 3,723.01 | 3,738.04 |
| 03/18/2021 | 3,725.38 | 3,754.38 | 3,616.04 | 3,675.25 |
| 03/21/2021 | 3,396.24 | 3,471.98 | 3,316.63 | 3,327.92 |
| 03/22/2021 | 3,123.53 | 3,385.04 | 2,938.48 | 3,305.53 |
| 03/23/2021 | 3,363.9 | 3,518.64 | 3,350.84 | 3,492.71 |
| 03/24/2021 | 3,512.58 | 3,557.11 | 3,414.92 | 3,414.92 |
| 03/25/2021 | 3,442.45 | 3,458.03 | 3,318.33 | 3,350.11 |
| 03/28/2021 | 3,368.73 | 3,405.09 | 3,350.85 | 3,373.45 |
| 03/29/2021 | 3,376.11 | 3,489.08 | 3,357.81 | 3,460.98 |
| 03/30/2021 | 3,462.3 | 3,498.92 | 3,423.02 | 3,424.91 |
| 03/31/2021 | 3,458.51 | 3,506.06 | 3,448.41 | 3,490.64 |
| 04/01/2021 | 3,512.44 | 3,546.61 | 3,499.91 | 3,527.4 |
| 04/04/2021 | 3,541.42 | 3,550.15 | 3,497.03 | 3,506.15 |
| 04/05/2021 | 3,510.31 | 3,524.94 | 3,451.28 | 3,456.84 |
| 04/06/2021 | 3,457.89 | 3,470.6 | 3,401.22 | 3,455.68 |
| 04/07/2021 | 3,473.82 | 3,503.95 | 3,456.57 | 3,462.65 |
| 04/08/2021 | 3,461.24 | 3,484.32 | 3,324.5 | 3,398.93 |
| 04/11/2021 | 3,396.67 | 3,420.44 | 3,351.78 | 3,357.98 |
| 04/12/2021 | 3,358.24 | 3,377.68 | 3,208.71 | 3,257.27 |
| 04/13/2021 | 3,270.12 | 3,301.94 | 3,257.89 | 3,288.36 |
| 04/14/2021 | 3,289.28 | 3,298.55 | 3,219.82 | 3,247.55 |
| 04/15/2021 | 3,249.04 | 3,290.62 | 3,234.14 | 3,257.57 |
| 04/18/2021 | 3,262.6 | 3,278.34 | 3,123 | 3,123 |
| 04/19/2021 | 3,132.17 | 3,163.78 | 3,045.48 | 3,075.57 |
| 04/20/2021 | 3,052.45 | 3,068.98 | 2,856.47 | 2,934.92 |
| 04/21/2021 | 2,892.34 | 2,984.68 | 2,836.01 | 2,973.79 |
| 04/25/2021 | 2,964.72 | 3,074.4 | 2,960.04 | 3,074.4 |
| 04/26/2021 | 3,115.41 | 3,156.3 | 3,103 | 3,124.4 |
| 04/27/2021 | 3,138.73 | 3,143.24 | 3,049.65 | 3,049.65 |
| 04/28/2021 | 3,059.1 | 3,088.16 | 3,044.8 | 3,055.41 |
| 04/29/2021 | 3,050.67 | 3,050.67 | 3,013.1 | 3,027.54 |
| 05/02/2021 | 3,033.78 | 3,059.37 | 3,016.93 | 3,057.86 |
| 05/03/2021 | 3,062.25 | 3,076.14 | 3,028.49 | 3,044.03 |
| 05/04/2021 | 3,048.02 | 3,055.18 | 3,014.46 | 3,039.46 |
| 05/05/2021 | 3,039.42 | 3,042.63 | 2,991.77 | 2,991.77 |
| 05/06/2021 | 3,003.67 | 3,036.31 | 3,000.13 | 3,032.58 |
| 05/09/2021 | 3,048.35 | 3,116.49 | 3,048.35 | 3,110.88 |
| 05/10/2021 | 3,070.88 | 3,112.75 | 3,058.82 | 3,112.75 |
| 05/11/2021 | 3,120.27 | 3,134 | 3,102.67 | 3,131.81 |
| 05/16/2021 | 3,168.19 | 3,182.78 | 3,124.08 | 3,129.64 |
| 05/17/2021 | 3,144.08 | 3,169 | 3,142.71 | 3,161.3 |
| 05/19/2021 | 3,157.33 | 3,183.69 | 3,134.02 | 3,134.42 |
| 05/20/2021 | 3,159.01 | 3,174.68 | 3,156.25 | 3,174.07 |
| 05/23/2021 | 3,179.95 | 3,184.97 | 3,142.32 | 3,172.67 |
| 05/24/2021 | 3,193.52 | 3,213.47 | 3,039.43 | 3,039.53 |
| 05/25/2021 | 3,058.24 | 3,090.28 | 2,990.57 | 3,077.37 |
| 05/26/2021 | 3,077.87 | 3,101.87 | 3,054.28 | 3,054.42 |
| 05/27/2021 | 3,050.84 | 3,070.16 | 3,015.01 | 3,063.4 |
| 05/30/2021 | 3,071.3 | 3,093.82 | 3,050.16 | 3,059.11 |
| 05/31/2021 | 3,064.03 | 3,075.35 | 3,051.62 | 3,060 |
| 06/01/2021 | 3,047.28 | 3,108.5 | 3,046.81 | 3,104.25 |
| 06/02/2021 | 3,126.54 | 3,147.23 | 3,037.07 | 3,085.2 |
| 06/03/2021 | 3,084.34 | 3,093.05 | 3,052.13 | 3,066.06 |
| 06/06/2021 | 3,074.95 | 3,083.6 | 3,057.05 | 3,067.98 |
| 06/07/2021 | 3,068.42 | 3,078.26 | 3,054.64 | 3,054.64 |
| 06/08/2021 | 3,056.45 | 3,073.42 | 3,049.35 | 3,058.3 |
| 06/09/2021 | 3,069.46 | 3,102.81 | 3,064.24 | 3,080.72 |
| 06/10/2021 | 3,083.89 | 3,095.57 | 3,056.73 | 3,073.69 |
| 06/13/2021 | 3,088.53 | 3,099.34 | 3,052.9 | 3,057.2 |
| 06/14/2021 | 3,050.18 | 3,069.37 | 2,999.56 | 3,010.79 |
| 06/15/2021 | 3,012.52 | 3,017.39 | 2,976.26 | 2,977.37 |
| 06/16/2021 | 2,963.33 | 2,984.66 | 2,936.75 | 2,943.57 |
| 06/17/2021 | 2,957.31 | 2,976.9 | 2,876.98 | 2,878.65 |
| 06/20/2021 | 2,875.79 | 2,886.19 | 2,847.61 | 2,886.19 |
| 06/21/2021 | 2,892.37 | 2,959.7 | 2,892.37 | 2,959.7 |
| 06/22/2021 | 2,963.27 | 2,985.99 | 2,957.13 | 2,962.84 |
| 06/23/2021 | 2,961.39 | 2,977.51 | 2,953.97 | 2,960.84 |
| 06/24/2021 | 2,963.15 | 2,991.72 | 2,939.76 | 2,944.39 |
| 06/27/2021 | 2,943.68 | 2,958.21 | 2,873.47 | 2,888.28 |
| 06/28/2021 | 2,884.57 | 2,899.74 | 2,828.05 | 2,878.7 |
| 06/29/2021 | 2,900.27 | 2,913.18 | 2,851.64 | 2,866.54 |
| 06/30/2021 | 2,865.49 | 2,900.75 | 2,859.99 | 2,900.75 |
| 07/01/2021 | 2,903.74 | 2,974.45 | 2,903.4 | 2,961.02 |
| 07/04/2021 | 2,961.98 | 2,991.96 | 2,957.89 | 2,991.96 |
| 07/05/2021 | 2,995.94 | 3,022.94 | 2,992.48 | 3,005.77 |
| 07/06/2021 | 3,009 | 3,029.35 | 2,996.98 | 3,019.8 |
| 07/07/2021 | 3,017.62 | 3,017.62 | 2,951.67 | 2,961.65 |
| 07/08/2021 | 2,963.68 | 2,973.19 | 2,937.61 | 2,954.73 |
| 07/11/2021 | 2,953.5 | 2,958.57 | 2,874.5 | 2,885.76 |
| 07/12/2021 | 2,882.3 | 2,884.49 | 2,838.56 | 2,853.33 |
| 07/13/2021 | 2,852.92 | 2,901.52 | 2,852.92 | 2,894.87 |
| 07/15/2021 | 2,902.46 | 2,927.39 | 2,884.71 | 2,925.59 |
| 07/18/2021 | 2,919.69 | 2,922.48 | 2,894.45 | 2,913.87 |
| 07/25/2021 | 2,932.27 | 2,962.04 | 2,924.03 | 2,933.47 |
| 07/26/2021 | 2,933.33 | 3,005.19 | 2,932.42 | 2,996.51 |
| 07/27/2021 | 3,002.95 | 3,015 | 2,996.02 | 3,012.17 |
| 07/28/2021 | 3,038.74 | 3,061.58 | 3,025.54 | 3,049.69 |
| 07/29/2021 | 3,045.65 | 3,083.2 | 3,038.98 | 3,082.65 |
| 08/01/2021 | 3,105.99 | 3,130.33 | 3,095.48 | 3,103.76 |
| 08/02/2021 | 3,112.88 | 3,207.53 | 3,108.68 | 3,193.91 |
| 08/03/2021 | 3,196.9 | 3,293.63 | 3,196.9 | 3,253.23 |
| 08/04/2021 | 3,237.11 | 3,267.53 | 3,212.62 | 3,226.47 |
| 08/05/2021 | 3,236.36 | 3,321.34 | 3,236.36 | 3,261.03 |
| 08/08/2021 | 3,266.05 | 3,319.82 | 3,266.05 | 3,295.27 |
| 08/09/2021 | 3,295.69 | 3,349.56 | 3,290.2 | 3,337.08 |
| 08/10/2021 | 3,354.24 | 3,371.08 | 3,303.81 | 3,318.73 |
| 08/11/2021 | 3,329.77 | 3,383.13 | 3,277.78 | 3,350.63 |
| 08/12/2021 | 3,378.78 | 3,399.2 | 3,355.11 | 3,385.89 |
| 08/15/2021 | 3,387.69 | 3,415.22 | 3,320.11 | 3,327.92 |
| 08/16/2021 | 3,328.82 | 3,376.1 | 3,323.26 | 3,341.7 |
| 08/17/2021 | 3,336.37 | 3,356.53 | 3,301.91 | 3,301.91 |
| 08/18/2021 | 3,297.63 | 3,314.47 | 3,283.87 | 3,300.03 |
| 08/19/2021 | 3,297.5 | 3,312.15 | 3,251.82 | 3,282.81 |
| 08/22/2021 | 3,331.63 | 3,332.56 | 3,278.71 | 3,288.75 |
| 08/23/2021 | 3,292.8 | 3,310.84 | 3,289.49 | 3,296 |
| 08/24/2021 | 3,296.46 | 3,308.35 | 3,229.52 | 3,263.93 |
| 08/25/2021 | 3,263.15 | 3,287.76 | 3,239.63 | 3,248.9 |
| 08/26/2021 | 3,252.5 | 3,316.23 | 3,234.14 | 3,315.62 |
| 08/30/2021 | 3,333.08 | 3,380.61 | 3,317.63 | 3,361.24 |
| 08/31/2021 | 3,372.11 | 3,418.37 | 3,368.02 | 3,412.25 |
| 09/01/2021 | 3,418.55 | 3,449.52 | 3,409.09 | 3,433.24 |
| 09/02/2021 | 3,430.27 | 3,442.83 | 3,412.63 | 3,421.59 |
| 09/05/2021 | 3,430.15 | 3,501.25 | 3,430.15 | 3,493.52 |
| 09/06/2021 | 3,497.39 | 3,511.06 | 3,472.33 | 3,484.44 |
| 09/07/2021 | 3,479.05 | 3,486.6 | 3,449.96 | 3,463.89 |
| 09/08/2021 | 3,451.22 | 3,578.66 | 3,444.85 | 3,578.66 |
| 09/09/2021 | 3,596.5 | 3,637.6 | 3,568.13 | 3,578.41 |
| 09/12/2021 | 3,583.76 | 3,627.97 | 3,556.82 | 3,575.08 |
| 09/13/2021 | 3,581.24 | 3,647.47 | 3,581.24 | 3,611.24 |
| 09/14/2021 | 3,611.27 | 3,655.05 | 3,581.16 | 3,589.18 |
| 09/15/2021 | 3,616.7 | 3,638.52 | 3,528.4 | 3,549.65 |
| 09/16/2021 | 3,560.31 | 3,585.16 | 3,538.27 | 3,568.39 |
| 09/19/2021 | 3,532.66 | 3,553.57 | 3,509.87 | 3,520.87 |
| 09/20/2021 | 3,534.02 | 3,554.8 | 3,443.95 | 3,500.98 |
| 09/21/2021 | 3,514.69 | 3,567.12 | 3,493.05 | 3,565.36 |
| 09/22/2021 | 3,570.34 | 3,631.64 | 3,562.98 | 3,627.81 |
| 09/23/2021 | 3,622.56 | 3,661.84 | 3,603.24 | 3,629.93 |
| 09/26/2021 | 3,639.6 | 3,656.93 | 3,614.88 | 3,651.15 |
| 09/27/2021 | 3,652.32 | 3,666.57 | 3,621.58 | 3,649.05 |
| 09/28/2021 | 3,661.9 | 3,675.29 | 3,621.28 | 3,628.65 |
| 09/29/2021 | 3,632.27 | 3,755.15 | 3,631.19 | 3,720.95 |
| 09/30/2021 | 3,703.91 | 3,739.37 | 3,683.53 | 3,716.71 |
| 10/03/2021 | 3,713.79 | 3,740.21 | 3,692.7 | 3,693.91 |
| 10/04/2021 | 3,706.1 | 3,712.35 | 3,646.7 | 3,646.7 |
| 10/05/2021 | 3,644.24 | 3,666.23 | 3,594.45 | 3,632.25 |
| 10/06/2021 | 3,667 | 3,719.26 | 3,663.33 | 3,702.38 |
| 10/07/2021 | 3,710.06 | 3,792.05 | 3,706.79 | 3,761.76 |
| 10/10/2021 | 3,774.94 | 3,835.49 | 3,755.7 | 3,824.91 |
| 10/11/2021 | 3,779.47 | 3,843.02 | 3,779.47 | 3,817.68 |
| 10/12/2021 | 3,805.12 | 3,925.75 | 3,793.92 | 3,885.08 |
| 10/13/2021 | 3,880.75 | 3,938.96 | 3,870.74 | 3,894.32 |
| 10/14/2021 | 3,902.79 | 3,932.75 | 3,857.12 | 3,860.39 |
| 10/17/2021 | 3,858.67 | 3,934.52 | 3,858.67 | 3,921.24 |
| 10/18/2021 | 3,940.35 | 3,980.74 | 3,940.35 | 3,956 |
| 10/19/2021 | 3,962.56 | 3,975.33 | 3,943.52 | 3,947.9 |
| 10/20/2021 | 3,948.59 | 4,012.98 | 3,874.97 | 3,965.85 |
| 10/21/2021 | 3,975.72 | 4,064 | 3,975.72 | 4,037.31 |
| 10/24/2021 | 4,032.83 | 4,137.88 | 4,027.25 | 4,132.76 |
| 10/25/2021 | 4,161.43 | 4,169.79 | 4,096.05 | 4,101.96 |
| 10/26/2021 | 4,102.72 | 4,129.42 | 4,056.92 | 4,127.06 |
| 10/27/2021 | 4,130.84 | 4,145.12 | 4,099.61 | 4,113.15 |
| 10/31/2021 | 4,115.07 | 4,128.97 | 4,077.81 | 4,120.29 |
| 11/01/2021 | 4,129.8 | 4,138.44 | 4,025.59 | 4,034.07 |
| 11/02/2021 | 4,034.29 | 4,128.38 | 3,940.41 | 4,080.03 |
| 11/03/2021 | 4,123.53 | 4,154.33 | 4,113.79 | 4,138.55 |
| 11/04/2021 | 4,145.61 | 4,182.03 | 4,127.26 | 4,165.67 |
| 11/07/2021 | 4,217.49 | 4,262.38 | 4,192.55 | 4,235.1 |
| 11/08/2021 | 4,252.38 | 4,362.14 | 4,218.12 | 4,300.44 |
| 11/09/2021 | 4,297.72 | 4,328.92 | 4,256.48 | 4,291.54 |
| 11/10/2021 | 4,287.45 | 4,358.13 | 4,284.38 | 4,312.48 |
| 11/11/2021 | 4,324.29 | 4,409.46 | 4,324.29 | 4,390.37 |
| 11/14/2021 | 4,423.6 | 4,506.22 | 4,423.6 | 4,473.44 |
| 11/15/2021 | 4,471.77 | 4,535.76 | 4,417.76 | 4,424.35 |
| 11/16/2021 | 4,426.47 | 4,497.31 | 4,414.91 | 4,497.31 |
| 11/17/2021 | 4,532.92 | 4,616.46 | 4,514.44 | 4,569.48 |
| 11/18/2021 | 4,630.84 | 4,697.78 | 4,624.41 | 4,697.78 |
| 11/21/2021 | 4,803.13 | 5,002.75 | 4,803.13 | 4,994.01 |
| 11/22/2021 | 5,036.64 | 5,288.84 | 4,987.77 | 5,249.16 |
| 11/23/2021 | 5,438.83 | 5,529.48 | 5,247.19 | 5,323.68 |
| 11/24/2021 | 5,417.87 | 5,571.58 | 5,415.45 | 5,559.67 |
| 11/25/2021 | 5,625.38 | 5,701.76 | 5,474.05 | 5,590.19 |
| 11/28/2021 | 5,603.37 | 5,747.4 | 5,561.87 | 5,677.54 |
| 11/29/2021 | 5,686.55 | 5,789.24 | 5,579.9 | 5,765.58 |
| 11/30/2021 | 5,761.82 | 5,955.9 | 5,687.19 | 5,894.2 |
| 12/01/2021 | 5,985.3 | 6,088.04 | 5,939.68 | 5,982.15 |
| 12/02/2021 | 5,985.68 | 6,053.33 | 5,979.11 | 5,983.89 |
| 12/05/2021 | 5,992.51 | 6,007.58 | 5,857.06 | 5,982.83 |
| 12/06/2021 | 6,015.19 | 6,090.43 | 5,998.4 | 6,066.05 |
| 12/07/2021 | 6,166.49 | 6,205.75 | 6,052.42 | 6,114.29 |
| 12/08/2021 | 6,188.34 | 6,270.88 | 6,168.16 | 6,168.16 |
| 12/09/2021 | 6,095.18 | 6,132.89 | 5,957.38 | 6,058.17 |
| 12/12/2021 | 6,057.29 | 6,169.49 | 6,046.07 | 6,074.11 |
| 12/13/2021 | 6,086.31 | 6,181.52 | 6,078.31 | 6,174.37 |
| 12/14/2021 | 6,262.43 | 6,277.96 | 5,996.84 | 6,003.81 |
| 12/15/2021 | 6,101.57 | 6,254.46 | 6,072.93 | 6,188.4 |
| 12/16/2021 | 6,212.42 | 6,445.39 | 5,597.65 | 5,605.03 |
| 12/19/2021 | 5,408.92 | 5,676.92 | 5,163.41 | 5,271.42 |
| 12/20/2021 | 5,330.63 | 5,497.86 | 4,898.89 | 4,967.94 |
| 12/21/2021 | 4,846.02 | 5,029.34 | 4,733.26 | 4,773.52 |
| 12/22/2021 | 4,864.96 | 4,921.85 | 4,538.11 | 4,622.75 |
| 12/23/2021 | 4,653.31 | 4,853.23 | 4,634.94 | 4,852.24 |
| 12/26/2021 | 4,922.75 | 5,036.16 | 4,909.95 | 4,982.06 |
| 12/27/2021 | 5,066.07 | 5,088.33 | 4,873.99 | 4,904.32 |
| 12/28/2021 | 4,941.53 | 5,083.25 | 4,850.54 | 5,056.66 |
| 12/29/2021 | 5,138.54 | 5,238.22 | 4,987.74 | 5,210.63 |
| 12/30/2021 | 5,240.17 | 5,339.43 | 5,200.04 | 5,250.02 |