XSGRT
BIST SIGORTA
15:10:11
79230.43 ₺
+775.30 (%+0.99)
Previous Close: 78455.13·
Volatility: 2.65
Day Low₺77633.22
Day High₺79716.2
Market Data
Week over week (WoW)
+2.98%
Month over month (MoM)
+5.63%
Year to date (YTD)
+14.84%
Year over year (YoY)
+47.63%
XSGRT: BIST SIGORTA Historical Data
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,594.9541
CLOSE 4,597.7762
Low
LOW 2,916.18
High
HIGH 6,160.89
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 3,600.45 | 3,626.46 | 3,573.27 | 3,620.3 |
| 01/02/2020 | 3,611.05 | 3,611.05 | 3,494.14 | 3,589.98 |
| 01/05/2020 | 3,545.17 | 3,550.55 | 3,488.47 | 3,550.55 |
| 01/06/2020 | 3,572.72 | 3,574.81 | 3,539.48 | 3,548.11 |
| 01/07/2020 | 3,492.7 | 3,555.08 | 3,467.87 | 3,539.68 |
| 01/08/2020 | 3,585.18 | 3,605.84 | 3,576.46 | 3,594.46 |
| 01/09/2020 | 3,605.58 | 3,622.35 | 3,588.97 | 3,596.89 |
| 01/12/2020 | 3,608.5 | 3,688.11 | 3,608.5 | 3,667.23 |
| 01/13/2020 | 3,694.57 | 3,736.56 | 3,678.11 | 3,736.56 |
| 01/14/2020 | 3,747.01 | 3,830.67 | 3,743.63 | 3,829.24 |
| 01/15/2020 | 3,844 | 3,883.42 | 3,798.48 | 3,807.25 |
| 01/16/2020 | 3,819.88 | 3,838.36 | 3,774.7 | 3,820.69 |
| 01/19/2020 | 3,826.2 | 3,862.16 | 3,822.33 | 3,836.98 |
| 01/20/2020 | 3,837.46 | 3,900.63 | 3,834.6 | 3,882.6 |
| 01/21/2020 | 3,901.89 | 3,931.24 | 3,891.93 | 3,891.93 |
| 01/22/2020 | 3,909.07 | 3,957.11 | 3,889.59 | 3,928.9 |
| 01/23/2020 | 3,956.58 | 3,963.41 | 3,880.94 | 3,947.1 |
| 01/26/2020 | 3,916.17 | 3,991.39 | 3,868.5 | 3,924.05 |
| 01/27/2020 | 3,941.92 | 3,959.36 | 3,907.84 | 3,939.92 |
| 01/28/2020 | 3,976.43 | 3,979.22 | 3,898.73 | 3,905.66 |
| 01/29/2020 | 3,900.87 | 3,913.82 | 3,839.17 | 3,913.82 |
| 01/30/2020 | 3,951.54 | 3,972.61 | 3,904.12 | 3,913.54 |
| 02/02/2020 | 3,943.52 | 3,988.4 | 3,932.69 | 3,975.87 |
| 02/03/2020 | 3,995.13 | 4,053.28 | 3,982.68 | 4,047.27 |
| 02/04/2020 | 4,050.59 | 4,071.53 | 4,007.01 | 4,040.05 |
| 02/05/2020 | 4,085.13 | 4,169.32 | 4,054.22 | 4,074.7 |
| 02/06/2020 | 4,085.22 | 4,125.67 | 4,061.26 | 4,093.76 |
| 02/09/2020 | 4,131.42 | 4,135.56 | 3,868.88 | 3,997.4 |
| 02/10/2020 | 4,018.02 | 4,027.17 | 3,923.03 | 4,018.83 |
| 02/11/2020 | 4,017.8 | 4,036.66 | 3,976.15 | 4,030.38 |
| 02/12/2020 | 4,017.87 | 4,025.02 | 3,991.68 | 4,014.84 |
| 02/13/2020 | 4,025.8 | 4,059.51 | 3,981.32 | 4,010.74 |
| 02/16/2020 | 4,018.2 | 4,033.28 | 3,984.39 | 4,031.71 |
| 02/17/2020 | 4,038.62 | 4,096.59 | 3,982.11 | 4,036.01 |
| 02/18/2020 | 4,048.08 | 4,049.88 | 3,978.79 | 3,996.95 |
| 02/19/2020 | 4,006.19 | 4,006.19 | 3,829.22 | 3,894.87 |
| 02/20/2020 | 3,860.65 | 3,981.73 | 3,822.54 | 3,981.73 |
| 02/23/2020 | 3,935.95 | 3,978.65 | 3,887.05 | 3,978.65 |
| 02/24/2020 | 3,996.75 | 4,030.58 | 3,962.69 | 4,006 |
| 02/25/2020 | 4,004.65 | 4,019.15 | 3,951.3 | 4,019.15 |
| 02/26/2020 | 3,976.29 | 3,988.2 | 3,876.98 | 3,921.82 |
| 02/27/2020 | 3,541.67 | 3,822.34 | 3,541.67 | 3,809.72 |
| 03/01/2020 | 3,843.53 | 3,905.84 | 3,831.65 | 3,902.11 |
| 03/02/2020 | 3,934.1 | 3,994.89 | 3,906.84 | 3,994.89 |
| 03/03/2020 | 3,987.73 | 4,005.82 | 3,943.15 | 3,982.17 |
| 03/04/2020 | 4,021.01 | 4,092.7 | 3,964.41 | 4,007.45 |
| 03/05/2020 | 4,007.48 | 4,011.28 | 3,915.46 | 3,958.09 |
| 03/08/2020 | 3,875.09 | 3,875.09 | 3,675.79 | 3,830.51 |
| 03/09/2020 | 3,866.72 | 3,885.04 | 3,720.75 | 3,792.9 |
| 03/10/2020 | 3,764.75 | 3,804.46 | 3,619.1 | 3,768.16 |
| 03/11/2020 | 3,691.75 | 3,691.75 | 3,475.1 | 3,635.81 |
| 03/12/2020 | 3,537.5 | 3,582.61 | 3,446.25 | 3,538.17 |
| 03/15/2020 | 3,433.49 | 3,448.52 | 3,188.1 | 3,291.73 |
| 03/16/2020 | 3,281.29 | 3,281.29 | 3,012.7 | 3,163.93 |
| 03/17/2020 | 3,062.61 | 3,136.47 | 2,989.33 | 3,091.53 |
| 03/18/2020 | 3,048.82 | 3,048.82 | 2,960.41 | 3,015.31 |
| 03/19/2020 | 3,039.24 | 3,095.82 | 3,020.93 | 3,081.06 |
| 03/22/2020 | 3,034.7 | 3,091.89 | 2,916.18 | 3,091.89 |
| 03/23/2020 | 3,148.24 | 3,318.17 | 3,141.83 | 3,303.35 |
| 03/24/2020 | 3,336.76 | 3,351.52 | 3,145.49 | 3,226.2 |
| 03/25/2020 | 3,160.52 | 3,207.36 | 3,110.33 | 3,207.36 |
| 03/26/2020 | 3,217.31 | 3,221.72 | 3,075.83 | 3,112.51 |
| 03/29/2020 | 3,114.46 | 3,133.23 | 3,054.73 | 3,133.23 |
| 03/30/2020 | 3,151.65 | 3,237.59 | 3,142.15 | 3,237.59 |
| 03/31/2020 | 3,185.49 | 3,249.94 | 3,165.29 | 3,216.68 |
| 04/01/2020 | 3,217.1 | 3,237.97 | 3,130.95 | 3,165.95 |
| 04/02/2020 | 3,169.37 | 3,189.56 | 3,146.59 | 3,159.89 |
| 04/05/2020 | 3,198.94 | 3,229.45 | 3,193.37 | 3,209.23 |
| 04/06/2020 | 3,243.77 | 3,261.84 | 3,178.46 | 3,201.81 |
| 04/07/2020 | 3,201.03 | 3,204.54 | 3,153.49 | 3,193.58 |
| 04/08/2020 | 3,213.39 | 3,235.92 | 3,175.35 | 3,235.92 |
| 04/09/2020 | 3,245.29 | 3,327.68 | 3,220.36 | 3,319.96 |
| 04/12/2020 | 3,299.89 | 3,369.35 | 3,297.75 | 3,366.06 |
| 04/13/2020 | 3,388.77 | 3,432.79 | 3,387.01 | 3,419.13 |
| 04/14/2020 | 3,433.03 | 3,435.22 | 3,271.92 | 3,379.51 |
| 04/15/2020 | 3,402.62 | 3,421.01 | 3,342.39 | 3,400.92 |
| 04/16/2020 | 3,441.84 | 3,525.55 | 3,430.8 | 3,514.46 |
| 04/19/2020 | 3,556.14 | 3,586.6 | 3,516.45 | 3,554.18 |
| 04/20/2020 | 3,548.27 | 3,575.65 | 3,493.94 | 3,571.33 |
| 04/21/2020 | 3,579.73 | 3,607.93 | 3,565.45 | 3,578.2 |
| 04/23/2020 | 3,585.7 | 3,805.43 | 3,584.05 | 3,766.11 |
| 04/26/2020 | 3,841.16 | 3,957.45 | 3,841.16 | 3,865.49 |
| 04/27/2020 | 3,892.21 | 3,899.5 | 3,792.57 | 3,830.41 |
| 04/28/2020 | 3,854.63 | 3,884.58 | 3,836.57 | 3,851.69 |
| 04/29/2020 | 3,914.38 | 3,950.24 | 3,738.16 | 3,845.27 |
| 05/03/2020 | 3,788.77 | 3,795.83 | 3,705.46 | 3,761.76 |
| 05/04/2020 | 3,805.89 | 3,817.02 | 3,741.56 | 3,802.28 |
| 05/05/2020 | 3,829.19 | 3,892.61 | 3,792.8 | 3,866.73 |
| 05/06/2020 | 3,870.39 | 3,877.93 | 3,826.27 | 3,843.51 |
| 05/07/2020 | 3,862.71 | 3,868.77 | 3,776.88 | 3,795.08 |
| 05/10/2020 | 3,805.53 | 3,807.13 | 3,745.06 | 3,763.73 |
| 05/11/2020 | 3,763.05 | 3,798.16 | 3,746.65 | 3,795.95 |
| 05/12/2020 | 3,796.5 | 3,828.06 | 3,781.74 | 3,795.84 |
| 05/13/2020 | 3,787.67 | 3,837.93 | 3,749.79 | 3,784.62 |
| 05/14/2020 | 3,822.46 | 3,853.22 | 3,786.7 | 3,809.37 |
| 05/17/2020 | 3,840.91 | 3,886.11 | 3,840.73 | 3,867.98 |
| 05/19/2020 | 3,901.88 | 4,015.74 | 3,885.44 | 4,015.74 |
| 05/20/2020 | 4,020.01 | 4,100.43 | 3,999.91 | 4,062.74 |
| 05/21/2020 | 4,081 | 4,177.3 | 4,061.58 | 4,126.5 |
| 05/26/2020 | 4,127.18 | 4,242.96 | 4,127.18 | 4,172.08 |
| 05/27/2020 | 4,172.82 | 4,182.9 | 4,075.01 | 4,075.01 |
| 05/28/2020 | 4,007.47 | 4,102.42 | 4,007.47 | 4,102.42 |
| 05/31/2020 | 4,111.45 | 4,147.23 | 4,087.13 | 4,135.96 |
| 06/01/2020 | 4,150.72 | 4,185.43 | 4,108.39 | 4,185.43 |
| 06/02/2020 | 4,207.58 | 4,249.1 | 4,183.32 | 4,222.15 |
| 06/03/2020 | 4,225.96 | 4,234.61 | 4,184.48 | 4,207.48 |
| 06/04/2020 | 4,219.16 | 4,241.49 | 4,176.29 | 4,241.49 |
| 06/07/2020 | 4,252.29 | 4,327.29 | 4,243.01 | 4,290.3 |
| 06/08/2020 | 4,299.26 | 4,315.98 | 4,220.64 | 4,278.9 |
| 06/09/2020 | 4,306.36 | 4,475.12 | 4,302.75 | 4,354.47 |
| 06/10/2020 | 4,330.65 | 4,419.68 | 4,322.14 | 4,374.86 |
| 06/11/2020 | 4,325.81 | 4,465.67 | 4,306.69 | 4,450.88 |
| 06/14/2020 | 4,436.51 | 4,520.11 | 4,414.02 | 4,506.51 |
| 06/15/2020 | 4,553.81 | 4,595.6 | 4,523.96 | 4,523.96 |
| 06/16/2020 | 4,547.17 | 4,611.33 | 4,534.31 | 4,591.65 |
| 06/17/2020 | 4,595.61 | 4,622.36 | 4,542.16 | 4,569.9 |
| 06/18/2020 | 4,590.61 | 4,620.33 | 4,539.56 | 4,566.46 |
| 06/21/2020 | 4,619 | 4,633.75 | 4,570.26 | 4,590.07 |
| 06/22/2020 | 4,616.13 | 4,627.95 | 4,563.1 | 4,621.14 |
| 06/23/2020 | 4,613.71 | 4,667.29 | 4,603.71 | 4,641.35 |
| 06/24/2020 | 4,596.3 | 4,639.82 | 4,481.65 | 4,618.17 |
| 06/25/2020 | 4,647.37 | 4,658.66 | 4,593.32 | 4,605.34 |
| 06/28/2020 | 4,615.23 | 4,661.37 | 4,591.28 | 4,634.07 |
| 06/29/2020 | 4,652.25 | 4,679.23 | 4,623.08 | 4,628.1 |
| 06/30/2020 | 4,651.24 | 4,690.02 | 4,591.84 | 4,671.97 |
| 07/01/2020 | 4,690.07 | 4,799.73 | 4,687.35 | 4,766.01 |
| 07/02/2020 | 4,781.81 | 4,853.5 | 4,770.67 | 4,797.47 |
| 07/05/2020 | 4,851 | 4,940.07 | 4,840.03 | 4,933.89 |
| 07/06/2020 | 4,951.31 | 4,969.3 | 4,807.32 | 4,934.63 |
| 07/07/2020 | 4,954.71 | 5,030.17 | 4,915.27 | 4,976.56 |
| 07/08/2020 | 4,992.3 | 5,024.1 | 4,802.28 | 4,855.54 |
| 07/09/2020 | 4,835.93 | 4,835.93 | 4,662.47 | 4,781.41 |
| 07/12/2020 | 4,828.71 | 5,031.13 | 4,820.01 | 5,024.26 |
| 07/13/2020 | 5,046.78 | 5,119.21 | 5,016.37 | 5,072.25 |
| 07/15/2020 | 5,105.25 | 5,148.25 | 5,082.98 | 5,082.98 |
| 07/16/2020 | 5,104.54 | 5,196.57 | 5,082.23 | 5,188.99 |
| 07/19/2020 | 5,225.77 | 5,331.95 | 5,222.35 | 5,286.64 |
| 07/20/2020 | 5,314.47 | 5,328.77 | 5,125.45 | 5,206.72 |
| 07/21/2020 | 5,221.25 | 5,241.31 | 5,124.43 | 5,186.5 |
| 07/22/2020 | 5,191.16 | 5,225.92 | 5,157.63 | 5,203.37 |
| 07/23/2020 | 5,178.21 | 5,229.28 | 5,162.6 | 5,221.88 |
| 07/26/2020 | 5,242.95 | 5,367.36 | 5,237.13 | 5,367.36 |
| 07/27/2020 | 5,369.76 | 5,440.79 | 5,311.19 | 5,311.19 |
| 07/28/2020 | 5,332.72 | 5,413.54 | 5,158.85 | 5,363.89 |
| 07/29/2020 | 5,352.39 | 5,367.21 | 5,238.81 | 5,280.03 |
| 08/03/2020 | 5,310.87 | 5,335.06 | 4,826.71 | 4,970.83 |
| 08/04/2020 | 5,001.8 | 5,072.51 | 4,882.58 | 5,072.51 |
| 08/05/2020 | 5,115.54 | 5,132.87 | 4,717.17 | 4,761.6 |
| 08/06/2020 | 4,745.58 | 4,898.11 | 4,463.68 | 4,898.11 |
| 08/09/2020 | 4,843.77 | 4,938.6 | 4,771.05 | 4,896.68 |
| 08/10/2020 | 4,931.15 | 5,069.69 | 4,931.15 | 5,058.23 |
| 08/11/2020 | 5,061.2 | 5,150.29 | 4,976.66 | 5,090.83 |
| 08/12/2020 | 5,111.98 | 5,168.42 | 4,992.6 | 4,999.24 |
| 08/13/2020 | 4,972.32 | 4,996.96 | 4,916.67 | 4,941.02 |
| 08/16/2020 | 4,944.3 | 4,955.7 | 4,862.22 | 4,883.9 |
| 08/17/2020 | 4,879.5 | 5,058.02 | 4,877.83 | 5,047.72 |
| 08/18/2020 | 5,055.28 | 5,105.68 | 5,036.19 | 5,079.07 |
| 08/19/2020 | 5,078.94 | 5,127.62 | 5,044.76 | 5,114.38 |
| 08/20/2020 | 5,154.68 | 5,160.53 | 5,048.91 | 5,048.91 |
| 08/23/2020 | 5,068.77 | 5,195.67 | 5,067.82 | 5,126.82 |
| 08/24/2020 | 5,154.96 | 5,190.2 | 5,017.4 | 5,053.04 |
| 08/25/2020 | 5,081.97 | 5,141.75 | 5,044.66 | 5,141.75 |
| 08/26/2020 | 5,166.65 | 5,238.31 | 5,156.74 | 5,207.73 |
| 08/27/2020 | 5,223.71 | 5,243.13 | 5,121.38 | 5,175.21 |
| 08/30/2020 | 5,183.51 | 5,194.85 | 5,108.62 | 5,140.54 |
| 08/31/2020 | 5,150.21 | 5,192.38 | 5,037.18 | 5,101.1 |
| 09/01/2020 | 5,120.09 | 5,213 | 5,099.42 | 5,149.48 |
| 09/02/2020 | 5,174.42 | 5,180.48 | 5,089.58 | 5,089.58 |
| 09/03/2020 | 5,085.94 | 5,158.07 | 5,065.61 | 5,070.34 |
| 09/06/2020 | 5,121.47 | 5,202.91 | 5,121.47 | 5,148.18 |
| 09/07/2020 | 5,171.12 | 5,190.26 | 5,118.13 | 5,142.36 |
| 09/08/2020 | 5,147.71 | 5,195.12 | 5,112.81 | 5,126.03 |
| 09/09/2020 | 5,142.74 | 5,147.71 | 5,041.86 | 5,091.27 |
| 09/10/2020 | 5,089.95 | 5,102.5 | 5,036.51 | 5,051.47 |
| 09/13/2020 | 5,069.54 | 5,132.48 | 5,018.72 | 5,078.75 |
| 09/14/2020 | 5,103.82 | 5,111.34 | 5,030.12 | 5,047.57 |
| 09/15/2020 | 5,064.62 | 5,080.96 | 5,026.62 | 5,051.71 |
| 09/16/2020 | 5,044.39 | 5,133.26 | 5,030.94 | 5,131.33 |
| 09/17/2020 | 5,152.57 | 5,175.59 | 5,129.73 | 5,147.73 |
| 09/20/2020 | 5,168.7 | 5,177.41 | 5,023.54 | 5,045.5 |
| 09/21/2020 | 5,038.79 | 5,185.99 | 5,020.84 | 5,056.15 |
| 09/22/2020 | 5,060.13 | 5,100.84 | 5,031.51 | 5,088.03 |
| 09/23/2020 | 5,060.48 | 5,144.53 | 5,050.55 | 5,144.53 |
| 09/24/2020 | 5,185.65 | 5,234.48 | 5,155.79 | 5,182.53 |
| 09/27/2020 | 5,205.88 | 5,218.96 | 5,127.95 | 5,149.39 |
| 09/28/2020 | 5,175.72 | 5,287.25 | 5,169.58 | 5,220.27 |
| 09/29/2020 | 5,262.26 | 5,315.51 | 5,218.88 | 5,315.51 |
| 09/30/2020 | 5,324.02 | 5,486.86 | 5,293.38 | 5,407.25 |
| 10/01/2020 | 5,400.97 | 5,436.32 | 5,324.7 | 5,352.99 |
| 10/04/2020 | 5,381.77 | 5,480.45 | 5,381.77 | 5,480.45 |
| 10/05/2020 | 5,484.04 | 5,562.07 | 5,469.22 | 5,469.22 |
| 10/06/2020 | 5,457.4 | 5,511.08 | 5,444.47 | 5,465.42 |
| 10/07/2020 | 5,491.97 | 5,495.44 | 5,438.49 | 5,464.35 |
| 10/08/2020 | 5,478.59 | 5,494.73 | 5,459.54 | 5,473.82 |
| 10/11/2020 | 5,499.53 | 5,531.84 | 5,486.97 | 5,491.71 |
| 10/12/2020 | 5,491.03 | 5,548.39 | 5,491.03 | 5,507.34 |
| 10/13/2020 | 5,515.74 | 5,568.96 | 5,513.82 | 5,548.55 |
| 10/14/2020 | 5,550.11 | 5,654.54 | 5,545.38 | 5,654.06 |
| 10/15/2020 | 5,679.36 | 5,688.47 | 5,626.21 | 5,646.55 |
| 10/18/2020 | 5,668.21 | 5,712.93 | 5,644.74 | 5,651.39 |
| 10/19/2020 | 5,678.14 | 5,706.37 | 5,630.78 | 5,677.77 |
| 10/20/2020 | 5,710.7 | 5,860.42 | 5,710.7 | 5,742.63 |
| 10/21/2020 | 5,759.16 | 5,764.67 | 5,664.31 | 5,757.94 |
| 10/22/2020 | 5,752.76 | 5,782.05 | 5,597.7 | 5,645.96 |
| 10/25/2020 | 5,593.93 | 5,593.93 | 5,253.81 | 5,303.07 |
| 10/26/2020 | 5,276.98 | 5,400.01 | 5,181.78 | 5,400.01 |
| 10/27/2020 | 5,398.59 | 5,399.47 | 5,228.64 | 5,293.68 |
| 10/29/2020 | 5,214.73 | 5,297.32 | 5,142.99 | 5,198.31 |
| 11/01/2020 | 5,259.18 | 5,280.17 | 5,181.35 | 5,204.68 |
| 11/02/2020 | 5,230.44 | 5,234.81 | 5,068.78 | 5,207 |
| 11/03/2020 | 5,225.41 | 5,271.55 | 5,201.54 | 5,249.96 |
| 11/04/2020 | 5,269.11 | 5,367.19 | 5,245.68 | 5,316.37 |
| 11/05/2020 | 5,302.06 | 5,345.05 | 5,280.68 | 5,301.52 |
| 11/08/2020 | 5,362.74 | 5,399.17 | 5,328.27 | 5,380.84 |
| 11/09/2020 | 5,385.09 | 5,437.91 | 5,365.62 | 5,405.55 |
| 11/10/2020 | 5,433.67 | 5,481.89 | 5,421.59 | 5,470.5 |
| 11/11/2020 | 5,505.31 | 5,514.11 | 5,287.87 | 5,362 |
| 11/12/2020 | 5,365.56 | 5,449.89 | 5,328.08 | 5,449.89 |
| 11/15/2020 | 5,483.32 | 5,500.27 | 5,410.99 | 5,431.01 |
| 11/16/2020 | 5,430.32 | 5,431.1 | 5,318.33 | 5,354.32 |
| 11/17/2020 | 5,351.3 | 5,445.45 | 5,346.3 | 5,445.45 |
| 11/18/2020 | 5,439.3 | 5,518.18 | 5,364.48 | 5,478.77 |
| 11/19/2020 | 5,486.12 | 5,634.61 | 5,467.62 | 5,625.35 |
| 11/22/2020 | 5,641.6 | 5,678.9 | 5,537.28 | 5,594.18 |
| 11/23/2020 | 5,611.56 | 5,635.52 | 5,552.5 | 5,610.96 |
| 11/24/2020 | 5,623.09 | 5,674.37 | 5,580.45 | 5,580.45 |
| 11/25/2020 | 5,609.04 | 5,627.4 | 5,555.36 | 5,589.73 |
| 11/26/2020 | 5,601.28 | 5,605.43 | 5,526.3 | 5,527.96 |
| 11/29/2020 | 5,483.63 | 5,483.63 | 5,361.75 | 5,404.97 |
| 11/30/2020 | 5,490.93 | 5,505.58 | 5,409.9 | 5,495.94 |
| 12/01/2020 | 5,483.09 | 5,571.05 | 5,483.03 | 5,557.7 |
| 12/02/2020 | 5,579.26 | 5,633.88 | 5,554.01 | 5,611.59 |
| 12/03/2020 | 5,616.11 | 5,682.2 | 5,604.47 | 5,660.73 |
| 12/06/2020 | 5,663.25 | 5,665.93 | 5,594.29 | 5,595.55 |
| 12/07/2020 | 5,611.33 | 5,635.79 | 5,584.31 | 5,584.31 |
| 12/08/2020 | 5,596.73 | 5,626.09 | 5,563.2 | 5,596.68 |
| 12/09/2020 | 5,608.79 | 5,649.6 | 5,561.34 | 5,605.99 |
| 12/10/2020 | 5,598.26 | 5,653.15 | 5,535.34 | 5,644.88 |
| 12/13/2020 | 5,683.3 | 5,750.72 | 5,672.55 | 5,744.88 |
| 12/14/2020 | 5,769.36 | 5,894.24 | 5,753.9 | 5,784.37 |
| 12/15/2020 | 5,802 | 5,825.13 | 5,700.66 | 5,764.88 |
| 12/16/2020 | 5,778.33 | 5,905.35 | 5,729.72 | 5,897.3 |
| 12/17/2020 | 5,876.54 | 5,885.21 | 5,801.43 | 5,826.8 |
| 12/20/2020 | 5,789.93 | 5,789.93 | 5,677.07 | 5,780.9 |
| 12/21/2020 | 5,797.38 | 5,836.5 | 5,786.66 | 5,815.93 |
| 12/22/2020 | 5,816.91 | 5,844.36 | 5,793.07 | 5,793.07 |
| 12/23/2020 | 5,798.32 | 5,907.83 | 5,775.57 | 5,880.19 |
| 12/24/2020 | 5,920.74 | 5,959.66 | 5,878.41 | 5,959.66 |
| 12/27/2020 | 6,022.32 | 6,097.85 | 6,008.8 | 6,069.2 |
| 12/28/2020 | 6,101.65 | 6,108.88 | 5,960.68 | 5,989.45 |
| 12/29/2020 | 6,005.55 | 6,092.99 | 5,996.17 | 6,086.7 |
| 12/30/2020 | 6,096.12 | 6,160.89 | 6,065.76 | 6,160.89 |