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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6,792.8583
CLOSE 6,796.8607
Low
LOW 4,655
High
HIGH 12,768.09
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 5,273.63 | 5,625.17 | 5,273.63 | 5,601.58 |
| 01/03/2022 | 5,608.46 | 5,761.76 | 5,577.29 | 5,651.75 |
| 01/04/2022 | 5,657.71 | 5,840.78 | 5,639.09 | 5,817.26 |
| 01/05/2022 | 5,787.99 | 5,853.14 | 5,742.26 | 5,742.26 |
| 01/06/2022 | 5,766.27 | 5,803.58 | 5,612.77 | 5,713.79 |
| 01/09/2022 | 5,671.18 | 5,688.98 | 5,608.87 | 5,632.09 |
| 01/10/2022 | 5,646.23 | 5,657.21 | 5,506.71 | 5,518.4 |
| 01/11/2022 | 5,562.36 | 5,653.04 | 5,521.63 | 5,533.55 |
| 01/12/2022 | 5,536.8 | 5,630.05 | 5,484.46 | 5,491.42 |
| 01/13/2022 | 5,486.91 | 5,522.89 | 5,398.01 | 5,483.7 |
| 01/16/2022 | 5,518.03 | 5,568.88 | 5,460.09 | 5,463.26 |
| 01/17/2022 | 5,443.5 | 5,459.54 | 5,183.47 | 5,183.47 |
| 01/18/2022 | 5,146.55 | 5,330.14 | 5,096.84 | 5,320.36 |
| 01/19/2022 | 5,356.71 | 5,446.92 | 5,174.38 | 5,244.11 |
| 01/20/2022 | 5,260.25 | 5,299.88 | 5,166.09 | 5,193.61 |
| 01/23/2022 | 5,167.6 | 5,233.48 | 4,919.54 | 4,919.54 |
| 01/24/2022 | 4,956.06 | 5,202.1 | 4,899.75 | 5,185.14 |
| 01/25/2022 | 5,225.68 | 5,335.36 | 5,148.77 | 5,180.83 |
| 01/26/2022 | 5,098.89 | 5,210.66 | 5,052.87 | 5,199.53 |
| 01/27/2022 | 5,230.46 | 5,365.86 | 5,186.64 | 5,345.97 |
| 01/30/2022 | 5,439.51 | 5,489.13 | 5,295.46 | 5,305.55 |
| 01/31/2022 | 5,344.59 | 5,442.92 | 5,337.7 | 5,366.08 |
| 02/01/2022 | 5,392 | 5,426.82 | 5,299.14 | 5,383.82 |
| 02/02/2022 | 5,387.73 | 5,465.7 | 5,249.18 | 5,268.59 |
| 02/03/2022 | 5,310.52 | 5,364.86 | 5,250.73 | 5,261 |
| 02/06/2022 | 5,265.12 | 5,349.75 | 5,217.62 | 5,334.13 |
| 02/07/2022 | 5,378.74 | 5,424.82 | 5,333.24 | 5,369.83 |
| 02/08/2022 | 5,446.12 | 5,596.16 | 5,425.49 | 5,586.86 |
| 02/09/2022 | 5,590.37 | 5,646.19 | 5,501.36 | 5,526.18 |
| 02/10/2022 | 5,521.52 | 5,577.08 | 5,383.63 | 5,528 |
| 02/13/2022 | 5,452.37 | 5,485.95 | 5,306.04 | 5,338.83 |
| 02/14/2022 | 5,345.11 | 5,462.96 | 5,326.75 | 5,382.54 |
| 02/15/2022 | 5,405.53 | 5,427.59 | 5,328.27 | 5,345.11 |
| 02/16/2022 | 5,356.04 | 5,396.93 | 5,250.19 | 5,261.06 |
| 02/17/2022 | 5,252.96 | 5,329.12 | 5,244.86 | 5,294.09 |
| 02/20/2022 | 5,372.98 | 5,404.89 | 5,292.51 | 5,359.8 |
| 02/21/2022 | 5,239.24 | 5,310.3 | 5,177.8 | 5,216.36 |
| 02/22/2022 | 5,253.75 | 5,297.52 | 5,167.33 | 5,167.33 |
| 02/23/2022 | 4,740.21 | 4,879.04 | 4,655 | 4,657.01 |
| 02/24/2022 | 4,738.59 | 5,055.67 | 4,706.87 | 5,013.3 |
| 02/27/2022 | 4,892.3 | 5,079.08 | 4,873.66 | 4,994.61 |
| 02/28/2022 | 5,073.51 | 5,099.85 | 4,913.83 | 4,981.69 |
| 03/01/2022 | 5,017.42 | 5,017.42 | 4,936.6 | 4,936.6 |
| 03/02/2022 | 5,003.07 | 5,096.84 | 4,985.31 | 5,004.68 |
| 03/03/2022 | 4,983.86 | 5,018.2 | 4,925.3 | 4,931.1 |
| 03/06/2022 | 4,921.52 | 4,965.82 | 4,805.21 | 4,894.82 |
| 03/07/2022 | 4,857.85 | 4,903.94 | 4,836.72 | 4,845.09 |
| 03/08/2022 | 4,901.43 | 4,945.63 | 4,873.69 | 4,918.2 |
| 03/09/2022 | 4,947.37 | 5,011.03 | 4,858.56 | 4,892.06 |
| 03/10/2022 | 4,894.08 | 4,929.23 | 4,870.9 | 4,884.53 |
| 03/13/2022 | 4,910.51 | 5,072.82 | 4,901.99 | 5,022.1 |
| 03/14/2022 | 5,053.29 | 5,181.8 | 5,049.21 | 5,126.91 |
| 03/15/2022 | 5,162.52 | 5,192.2 | 5,073.62 | 5,079.77 |
| 03/16/2022 | 5,126.87 | 5,163.37 | 5,107.92 | 5,125.58 |
| 03/17/2022 | 5,135.57 | 5,151.23 | 5,091.71 | 5,091.71 |
| 03/20/2022 | 5,136.98 | 5,240.3 | 5,136.98 | 5,171.33 |
| 03/21/2022 | 5,011.84 | 5,097.26 | 4,984.19 | 5,067.16 |
| 03/22/2022 | 5,117.03 | 5,145.47 | 5,033.6 | 5,064.54 |
| 03/23/2022 | 5,085.66 | 5,154.53 | 5,078.66 | 5,126.6 |
| 03/24/2022 | 5,147.61 | 5,184.13 | 5,108.67 | 5,175.48 |
| 03/27/2022 | 5,215.31 | 5,246.9 | 5,196.44 | 5,204.52 |
| 03/28/2022 | 5,228.88 | 5,308.57 | 5,226.06 | 5,308.57 |
| 03/29/2022 | 5,359.02 | 5,389.31 | 5,324.15 | 5,343.2 |
| 03/30/2022 | 5,365.77 | 5,371.67 | 5,276.52 | 5,306.02 |
| 03/31/2022 | 5,323.11 | 5,325.72 | 5,266.05 | 5,305.66 |
| 04/03/2022 | 5,295.88 | 5,445.84 | 5,295.88 | 5,445.84 |
| 04/04/2022 | 5,453.25 | 5,554.83 | 5,430.75 | 5,503.84 |
| 04/05/2022 | 5,510.99 | 5,583.77 | 5,459.77 | 5,490.13 |
| 04/06/2022 | 5,521.85 | 5,537.27 | 5,442.17 | 5,461 |
| 04/07/2022 | 5,497.04 | 5,546.41 | 5,468.66 | 5,498 |
| 04/10/2022 | 5,518.32 | 5,559.82 | 5,493.2 | 5,544 |
| 04/11/2022 | 5,564.89 | 5,594.42 | 5,519.86 | 5,520.67 |
| 04/12/2022 | 5,561.82 | 5,645.39 | 5,438.88 | 5,470.71 |
| 04/13/2022 | 5,513.06 | 5,625.37 | 5,509.44 | 5,603.92 |
| 04/14/2022 | 5,632.94 | 5,685.26 | 5,591.46 | 5,679.11 |
| 04/17/2022 | 5,748.72 | 5,799.28 | 5,707.73 | 5,768.15 |
| 04/18/2022 | 5,796.71 | 5,799.21 | 5,621.89 | 5,711.26 |
| 04/19/2022 | 5,729.01 | 5,737.3 | 5,662.99 | 5,683.4 |
| 04/20/2022 | 5,716.4 | 5,756.33 | 5,704.28 | 5,704.48 |
| 04/21/2022 | 5,693.01 | 5,697.65 | 5,397.28 | 5,449.23 |
| 04/24/2022 | 5,433 | 5,459.38 | 5,311.29 | 5,419.57 |
| 04/25/2022 | 5,456.81 | 5,505.21 | 5,159.44 | 5,202.93 |
| 04/26/2022 | 5,220.12 | 5,242.71 | 5,111.38 | 5,215.1 |
| 04/27/2022 | 5,288.87 | 5,336.55 | 5,266.49 | 5,273.03 |
| 04/28/2022 | 5,340.71 | 5,452.71 | 5,314.42 | 5,413.48 |
| 05/04/2022 | 5,522.14 | 5,684.29 | 5,516.93 | 5,636.37 |
| 05/05/2022 | 5,613.77 | 5,613.77 | 5,540.75 | 5,611.76 |
| 05/08/2022 | 5,626.04 | 5,669.81 | 5,574.78 | 5,656.1 |
| 05/09/2022 | 5,672.73 | 5,724.88 | 5,647.79 | 5,676.91 |
| 05/10/2022 | 5,695.37 | 5,699.46 | 5,500.4 | 5,538.26 |
| 05/11/2022 | 5,471.57 | 5,476.26 | 5,323.03 | 5,476.26 |
| 05/12/2022 | 5,510.27 | 5,547.32 | 5,453.49 | 5,506.74 |
| 05/15/2022 | 5,518.97 | 5,566.58 | 5,460.9 | 5,460.9 |
| 05/16/2022 | 5,487.18 | 5,499.87 | 5,397.29 | 5,397.29 |
| 05/17/2022 | 5,394.24 | 5,455.61 | 5,363.69 | 5,385.17 |
| 05/19/2022 | 5,391.13 | 5,394.59 | 5,283.63 | 5,290.21 |
| 05/22/2022 | 5,328.78 | 5,393 | 5,267.29 | 5,346.13 |
| 05/23/2022 | 5,383.61 | 5,483.98 | 5,320.66 | 5,370.65 |
| 05/24/2022 | 5,388.7 | 5,418.49 | 5,358.12 | 5,390.56 |
| 05/25/2022 | 5,404.07 | 5,474.66 | 5,385.89 | 5,447.47 |
| 05/26/2022 | 5,461.18 | 5,523.01 | 5,439.03 | 5,458.65 |
| 05/29/2022 | 5,507.18 | 5,669.33 | 5,502.87 | 5,615.65 |
| 05/30/2022 | 5,641.37 | 5,646.54 | 5,552.77 | 5,552.77 |
| 05/31/2022 | 5,589.31 | 5,702.8 | 5,589.31 | 5,621.53 |
| 06/01/2022 | 5,653.77 | 5,722.3 | 5,620.03 | 5,691.17 |
| 06/02/2022 | 5,720.21 | 5,803.64 | 5,667.98 | 5,694.9 |
| 06/05/2022 | 5,737.11 | 5,818.9 | 5,737.11 | 5,784.58 |
| 06/06/2022 | 5,603.24 | 5,693.52 | 5,596.88 | 5,663.57 |
| 06/07/2022 | 5,695.08 | 5,709.14 | 5,251.64 | 5,268.47 |
| 06/08/2022 | 5,292.7 | 5,355.44 | 5,166.46 | 5,267.7 |
| 06/09/2022 | 5,265.98 | 5,425.34 | 5,228.41 | 5,377.84 |
| 06/12/2022 | 5,377.42 | 5,412.5 | 5,278.52 | 5,278.52 |
| 06/13/2022 | 5,333.37 | 5,344.57 | 5,221.12 | 5,228.87 |
| 06/14/2022 | 5,238.11 | 5,320.68 | 5,223.37 | 5,298.53 |
| 06/15/2022 | 5,317.78 | 5,363.96 | 5,194.88 | 5,223.71 |
| 06/16/2022 | 5,251.83 | 5,281.57 | 5,205.38 | 5,281.57 |
| 06/19/2022 | 5,315.48 | 5,321.61 | 5,233.33 | 5,267.01 |
| 06/20/2022 | 5,313.37 | 5,396 | 5,300.48 | 5,396 |
| 06/21/2022 | 5,372.47 | 5,393.91 | 5,323.3 | 5,326.72 |
| 06/22/2022 | 5,343.9 | 5,400.32 | 5,300.74 | 5,304.42 |
| 06/23/2022 | 5,327.19 | 5,366.25 | 5,293.63 | 5,335.4 |
| 06/26/2022 | 5,221.28 | 5,315.33 | 5,198.8 | 5,262.93 |
| 06/27/2022 | 5,305.52 | 5,347.97 | 5,166.58 | 5,202.71 |
| 06/28/2022 | 5,209.88 | 5,220.2 | 4,985.27 | 4,985.27 |
| 06/29/2022 | 4,982.49 | 5,012.76 | 4,838.68 | 4,915.9 |
| 06/30/2022 | 4,922.21 | 5,012.21 | 4,922.21 | 4,989.54 |
| 07/03/2022 | 5,117.88 | 5,135.25 | 4,934.59 | 4,947.08 |
| 07/04/2022 | 4,996.7 | 5,000.64 | 4,799.76 | 4,816.26 |
| 07/05/2022 | 4,852.93 | 4,961.49 | 4,837.77 | 4,961.49 |
| 07/06/2022 | 4,961.54 | 5,079.43 | 4,947.58 | 5,079.43 |
| 07/07/2022 | 5,070.64 | 5,102.6 | 5,055.69 | 5,098.27 |
| 07/12/2022 | 5,102.55 | 5,128.47 | 5,006.83 | 5,046.25 |
| 07/13/2022 | 5,061.87 | 5,110.07 | 5,049.98 | 5,082.7 |
| 07/17/2022 | 5,145.46 | 5,222.78 | 5,142.97 | 5,206.92 |
| 07/18/2022 | 5,208.4 | 5,277.22 | 5,187.04 | 5,270.6 |
| 07/19/2022 | 5,296.03 | 5,372.57 | 5,296.03 | 5,351.64 |
| 07/20/2022 | 5,355.75 | 5,409 | 5,333.04 | 5,339.4 |
| 07/21/2022 | 5,378.16 | 5,464.48 | 5,374.14 | 5,397.35 |
| 07/24/2022 | 5,432.93 | 5,475.29 | 5,414.57 | 5,436 |
| 07/25/2022 | 5,470.25 | 5,521.21 | 5,455.89 | 5,495.62 |
| 07/26/2022 | 5,524.81 | 5,610.03 | 5,436.06 | 5,580.19 |
| 07/27/2022 | 5,636.12 | 5,713.47 | 5,625.07 | 5,664.19 |
| 07/28/2022 | 5,676.41 | 5,791.04 | 5,676.41 | 5,768.38 |
| 07/31/2022 | 5,784.54 | 5,858.35 | 5,747.77 | 5,839.97 |
| 08/01/2022 | 5,822.41 | 6,005.08 | 5,812.67 | 5,914.81 |
| 08/02/2022 | 5,952.75 | 6,046.37 | 5,952.75 | 6,046.37 |
| 08/03/2022 | 6,128.13 | 6,304.28 | 6,128.13 | 6,242.49 |
| 08/04/2022 | 6,273.18 | 6,311.83 | 6,208.93 | 6,268.02 |
| 08/07/2022 | 6,317.32 | 6,326.04 | 6,207.71 | 6,213.37 |
| 08/08/2022 | 6,219.16 | 6,284.91 | 6,179.15 | 6,234.99 |
| 08/09/2022 | 6,242.02 | 6,301.47 | 6,198.06 | 6,290.07 |
| 08/10/2022 | 6,306.76 | 6,427.45 | 6,230.06 | 6,267.07 |
| 08/11/2022 | 6,283.58 | 6,324.31 | 6,239.76 | 6,303.24 |
| 08/14/2022 | 6,347.86 | 6,395.68 | 6,285.64 | 6,304.84 |
| 08/15/2022 | 6,329.94 | 6,373.2 | 6,111.55 | 6,351.08 |
| 08/16/2022 | 6,395.52 | 6,452.73 | 6,377.37 | 6,402.28 |
| 08/17/2022 | 6,415.31 | 6,533.3 | 6,307.85 | 6,510.18 |
| 08/18/2022 | 6,531.46 | 6,624.3 | 6,442.43 | 6,466.8 |
| 08/21/2022 | 6,468.74 | 6,593.59 | 6,453.31 | 6,564.42 |
| 08/22/2022 | 6,597.59 | 6,669.22 | 6,494.91 | 6,573.78 |
| 08/23/2022 | 6,616.73 | 6,660.12 | 6,507.94 | 6,524.79 |
| 08/24/2022 | 6,560.2 | 6,677.53 | 6,549.81 | 6,584.17 |
| 08/25/2022 | 6,604.14 | 6,738.56 | 6,535.72 | 6,642.05 |
| 08/28/2022 | 6,652.94 | 6,809.9 | 6,643.66 | 6,794.52 |
| 08/30/2022 | 6,841.9 | 6,864.46 | 6,687.8 | 6,687.8 |
| 08/31/2022 | 6,684.31 | 6,756.5 | 6,587.85 | 6,690.3 |
| 09/01/2022 | 6,727.95 | 6,908.87 | 6,715.98 | 6,850.52 |
| 09/04/2022 | 6,895.26 | 6,940.79 | 6,843 | 6,894.89 |
| 09/05/2022 | 6,954.86 | 7,014.55 | 6,719.76 | 6,942.08 |
| 09/06/2022 | 6,975.17 | 7,004.09 | 6,863.6 | 6,893.2 |
| 09/07/2022 | 6,946.77 | 7,152.46 | 6,903.33 | 6,973.23 |
| 09/08/2022 | 6,999.21 | 7,043.33 | 6,961.09 | 6,999.48 |
| 09/11/2022 | 7,035.56 | 7,266.12 | 7,035.56 | 7,261.11 |
| 09/12/2022 | 7,345.23 | 7,348.09 | 6,875.59 | 6,875.59 |
| 09/13/2022 | 6,849.75 | 7,118.69 | 6,749.02 | 7,118.69 |
| 09/14/2022 | 7,147.63 | 7,358.07 | 7,147.63 | 7,296.01 |
| 09/15/2022 | 7,300.26 | 7,406.06 | 7,281.91 | 7,303.91 |
| 09/18/2022 | 7,345.34 | 7,456.47 | 7,129.67 | 7,129.67 |
| 09/19/2022 | 7,178.37 | 7,339.84 | 7,116.04 | 7,278.09 |
| 09/20/2022 | 7,307.54 | 7,420.66 | 7,283.9 | 7,321.34 |
| 09/21/2022 | 7,452.06 | 7,544.1 | 7,383.16 | 7,500.42 |
| 09/22/2022 | 7,517.24 | 7,618.37 | 7,506.79 | 7,535.55 |
| 09/25/2022 | 7,566.22 | 7,661.63 | 7,468.28 | 7,496.06 |
| 09/26/2022 | 7,486.79 | 7,545.98 | 7,409.62 | 7,414.84 |
| 09/27/2022 | 7,349.8 | 7,444.66 | 7,314.37 | 7,410.72 |
| 09/28/2022 | 7,450.37 | 7,541.79 | 6,967.76 | 7,200.2 |
| 09/29/2022 | 7,229.6 | 7,262.03 | 7,148.61 | 7,251.02 |
| 10/02/2022 | 7,291.88 | 7,548.9 | 7,290.82 | 7,543.35 |
| 10/03/2022 | 7,597.62 | 7,779.5 | 7,514.18 | 7,779.18 |
| 10/04/2022 | 7,845.37 | 7,925.35 | 7,641.4 | 7,787.03 |
| 10/05/2022 | 7,848.39 | 8,010.61 | 7,784.27 | 7,982.67 |
| 10/06/2022 | 7,964.95 | 8,040.08 | 7,908.74 | 7,948.12 |
| 10/09/2022 | 7,969.75 | 7,980.95 | 7,857.61 | 7,889.76 |
| 10/10/2022 | 7,886.12 | 7,942 | 7,820.98 | 7,848.1 |
| 10/11/2022 | 7,924.26 | 7,926.34 | 7,761.29 | 7,774.43 |
| 10/12/2022 | 7,807.5 | 7,857.43 | 7,716.62 | 7,732.65 |
| 10/13/2022 | 7,821.08 | 7,954.06 | 7,761.64 | 7,949.92 |
| 10/16/2022 | 7,967 | 8,203.77 | 7,967 | 8,153.6 |
| 10/17/2022 | 8,189.46 | 8,210.72 | 8,032.74 | 8,064.11 |
| 10/18/2022 | 8,078.54 | 8,155.65 | 8,063.92 | 8,129.41 |
| 10/19/2022 | 8,144.76 | 8,174.62 | 8,102.36 | 8,136.72 |
| 10/20/2022 | 8,148.76 | 8,290.22 | 8,112.45 | 8,260.55 |
| 10/23/2022 | 8,292.05 | 8,708.74 | 8,292.05 | 8,651.22 |
| 10/24/2022 | 8,665.38 | 8,784.5 | 8,483.35 | 8,551.25 |
| 10/25/2022 | 8,577.19 | 8,616.34 | 8,460.62 | 8,538.29 |
| 10/26/2022 | 8,588.49 | 8,715.07 | 8,433.55 | 8,439.65 |
| 10/27/2022 | 8,438.22 | 8,522.54 | 8,400.59 | 8,422.66 |
| 10/30/2022 | 8,455.31 | 8,557.25 | 8,455.31 | 8,461.7 |
| 10/31/2022 | 8,492.16 | 8,613.3 | 8,471 | 8,576.73 |
| 11/01/2022 | 8,605.33 | 8,685.85 | 8,541.39 | 8,613.02 |
| 11/02/2022 | 8,605.86 | 8,814.09 | 8,565.79 | 8,763.6 |
| 11/03/2022 | 8,821.48 | 8,928.13 | 8,821.48 | 8,914.53 |
| 11/06/2022 | 8,968.91 | 9,035.34 | 8,878.41 | 8,986.53 |
| 11/07/2022 | 9,017.24 | 9,078.7 | 8,929.28 | 9,002.34 |
| 11/08/2022 | 8,957.85 | 9,165.34 | 8,929.9 | 9,054.17 |
| 11/09/2022 | 9,075.28 | 9,238.13 | 9,032.95 | 9,207.23 |
| 11/10/2022 | 9,263.87 | 9,407.69 | 9,221.8 | 9,291.67 |
| 11/13/2022 | 9,321.09 | 9,833.92 | 9,321.09 | 9,826.71 |
| 11/14/2022 | 10,038.78 | 10,126.01 | 9,788.06 | 9,954.87 |
| 11/15/2022 | 10,043.47 | 10,393.21 | 9,863.04 | 10,134.63 |
| 11/16/2022 | 10,141.21 | 10,299.44 | 9,634.71 | 10,101.75 |
| 11/17/2022 | 10,131.96 | 10,419.98 | 10,095.99 | 10,287.52 |
| 11/20/2022 | 10,391.87 | 10,637.48 | 10,388.97 | 10,531.82 |
| 11/21/2022 | 10,590.77 | 10,864.93 | 10,497.11 | 10,775.32 |
| 11/22/2022 | 10,825.77 | 11,179.86 | 10,789.31 | 11,163.95 |
| 11/23/2022 | 11,300.13 | 11,386.49 | 11,102.45 | 11,269.59 |
| 11/24/2022 | 11,296.18 | 11,471.48 | 11,232.42 | 11,363.95 |
| 11/27/2022 | 11,445.29 | 11,537.48 | 11,309.19 | 11,451.06 |
| 11/28/2022 | 11,486.86 | 11,595.84 | 11,195.66 | 11,506.95 |
| 11/29/2022 | 11,521.38 | 11,804.75 | 11,481.93 | 11,740.22 |
| 11/30/2022 | 11,848.7 | 11,927.77 | 11,734.06 | 11,798.77 |
| 12/01/2022 | 11,808.82 | 11,907.68 | 11,560.74 | 11,701.54 |
| 12/04/2022 | 11,750.61 | 11,790.66 | 11,434.6 | 11,593.46 |
| 12/05/2022 | 11,633.5 | 11,745.46 | 11,497.15 | 11,670.79 |
| 12/06/2022 | 11,723.72 | 11,835.7 | 11,195.49 | 11,319.96 |
| 12/07/2022 | 11,322.84 | 11,374.1 | 10,954.17 | 11,319.89 |
| 12/08/2022 | 11,350.58 | 11,689.48 | 11,350.58 | 11,686.34 |
| 12/11/2022 | 11,854.52 | 11,984.51 | 11,851.02 | 11,937.95 |
| 12/12/2022 | 12,040.33 | 12,139.91 | 11,881.94 | 11,937.57 |
| 12/13/2022 | 11,986.99 | 12,002.81 | 11,504.94 | 11,521.57 |
| 12/14/2022 | 11,731.34 | 11,842.65 | 11,394.7 | 11,669.07 |
| 12/15/2022 | 11,709.15 | 11,821.48 | 11,622.32 | 11,801.47 |
| 12/18/2022 | 11,910.37 | 11,978.21 | 11,843.52 | 11,937.95 |
| 12/19/2022 | 11,998.13 | 12,090.77 | 11,920.99 | 11,978.36 |
| 12/20/2022 | 12,021.72 | 12,271.63 | 11,986.1 | 12,112.28 |
| 12/21/2022 | 12,197.44 | 12,461.7 | 12,137.7 | 12,312.17 |
| 12/22/2022 | 12,337.67 | 12,438.48 | 12,204.76 | 12,378.95 |
| 12/25/2022 | 12,477.77 | 12,588.67 | 12,426.51 | 12,459.83 |
| 12/26/2022 | 12,481.8 | 12,481.8 | 12,142.42 | 12,156.25 |
| 12/27/2022 | 12,170.46 | 12,503.98 | 11,569.38 | 11,830.68 |
| 12/28/2022 | 11,837.3 | 12,541.49 | 11,837.3 | 12,541.49 |
| 12/29/2022 | 12,627.77 | 12,768.09 | 12,508.31 | 12,642.05 |