XSIZM
BIST IZMIR
15:10:11
20566.67 ₺
-35.80 (%-0.17)
Previous Close: 20602.47·
Volatility: 1.13
Day Low₺20334.44
Day High₺20566.67
Market Data
Week over week (WoW)
+5.58%
Month over month (MoM)
+2.87%
Year to date (YTD)
+17.96%
Year over year (YoY)
+39.44%
XSIZM: BIST IZMIR Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,661.3075
CLOSE 3,655.856
Low
LOW 3,171.21
High
HIGH 5,031.44
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 3,323.24 | 3,410.6 | 3,316.04 | 3,387.79 |
| 01/04/2021 | 3,382.34 | 3,464.34 | 3,362.51 | 3,433.66 |
| 01/05/2021 | 3,463.12 | 3,475.82 | 3,405.78 | 3,408.41 |
| 01/06/2021 | 3,422.36 | 3,493.47 | 3,422.36 | 3,486.43 |
| 01/07/2021 | 3,510.01 | 3,606.9 | 3,486.87 | 3,606.66 |
| 01/10/2021 | 3,604.63 | 3,734.39 | 3,593.71 | 3,631.37 |
| 01/11/2021 | 3,677.66 | 3,684.8 | 3,625.97 | 3,637.39 |
| 01/12/2021 | 3,660.68 | 3,675.06 | 3,578.08 | 3,595.93 |
| 01/13/2021 | 3,617.47 | 3,636.29 | 3,562.69 | 3,571.68 |
| 01/14/2021 | 3,552.68 | 3,641.76 | 3,535.31 | 3,619.2 |
| 01/17/2021 | 3,641.39 | 3,704.52 | 3,616.9 | 3,700.4 |
| 01/18/2021 | 3,722.35 | 3,740.1 | 3,660.54 | 3,660.61 |
| 01/19/2021 | 3,675.86 | 3,691.67 | 3,636 | 3,659.24 |
| 01/20/2021 | 3,678.22 | 3,702.86 | 3,644.12 | 3,644.12 |
| 01/21/2021 | 3,651.52 | 3,690.42 | 3,611.7 | 3,681.64 |
| 01/24/2021 | 3,739.79 | 3,835.58 | 3,735.9 | 3,817.39 |
| 01/25/2021 | 3,833.01 | 3,840.4 | 3,770.17 | 3,781.29 |
| 01/26/2021 | 3,789.81 | 3,823.36 | 3,557.96 | 3,557.96 |
| 01/27/2021 | 3,494.23 | 3,684.79 | 3,426.74 | 3,684.79 |
| 01/28/2021 | 3,629.38 | 3,736.75 | 3,608.98 | 3,677.18 |
| 01/31/2021 | 3,726.36 | 3,806.6 | 3,699.15 | 3,782.76 |
| 02/01/2021 | 3,816.1 | 3,841.01 | 3,762.62 | 3,770.91 |
| 02/02/2021 | 3,790.99 | 3,813.02 | 3,765.53 | 3,801.93 |
| 02/03/2021 | 3,806.99 | 3,851.7 | 3,799.3 | 3,816.96 |
| 02/04/2021 | 3,842.11 | 3,924.13 | 3,838.61 | 3,880.82 |
| 02/07/2021 | 3,944.65 | 3,954.69 | 3,887.88 | 3,952.91 |
| 02/08/2021 | 3,978.76 | 4,054.09 | 3,960 | 3,975.02 |
| 02/09/2021 | 4,003.56 | 4,005.45 | 3,923.66 | 3,948.63 |
| 02/10/2021 | 3,952.3 | 4,003.19 | 3,946.79 | 3,953.98 |
| 02/11/2021 | 3,955.37 | 3,967.32 | 3,886.16 | 3,967.32 |
| 02/14/2021 | 3,992.56 | 4,121.08 | 3,991.11 | 4,064.96 |
| 02/15/2021 | 4,074.78 | 4,143.95 | 3,961.9 | 4,039.8 |
| 02/16/2021 | 4,056.97 | 4,072.77 | 3,970.48 | 3,984.08 |
| 02/17/2021 | 3,991.7 | 4,054.76 | 3,990.55 | 4,052.98 |
| 02/18/2021 | 4,002.95 | 4,032.02 | 3,984.22 | 3,987.44 |
| 02/21/2021 | 3,996.94 | 4,005.14 | 3,879.59 | 3,895.57 |
| 02/22/2021 | 3,911.91 | 3,930.55 | 3,790.87 | 3,856.42 |
| 02/23/2021 | 3,841.55 | 3,879.05 | 3,744.78 | 3,744.78 |
| 02/24/2021 | 3,817.96 | 3,837.28 | 3,643.92 | 3,716.77 |
| 02/25/2021 | 3,632.76 | 3,737.66 | 3,581.11 | 3,737.66 |
| 02/28/2021 | 3,806.12 | 3,892.46 | 3,794.23 | 3,890.98 |
| 03/01/2021 | 3,849.96 | 3,882.15 | 3,823.05 | 3,848.22 |
| 03/02/2021 | 3,902.95 | 3,923.14 | 3,847.37 | 3,852.27 |
| 03/03/2021 | 3,840.72 | 3,911.93 | 3,833.89 | 3,899.26 |
| 03/04/2021 | 3,894.3 | 3,940.04 | 3,888.9 | 3,936.08 |
| 03/07/2021 | 3,966.03 | 4,019.72 | 3,963.3 | 4,000.86 |
| 03/08/2021 | 4,038.38 | 4,040.21 | 3,996.25 | 4,008.37 |
| 03/09/2021 | 4,014.92 | 4,049.43 | 4,006.34 | 4,024.67 |
| 03/10/2021 | 4,028.51 | 4,062.66 | 3,958.23 | 3,971.22 |
| 03/11/2021 | 3,971.86 | 3,975.89 | 3,937.91 | 3,947.1 |
| 03/14/2021 | 3,946.76 | 3,985.51 | 3,942.68 | 3,961.85 |
| 03/15/2021 | 3,982.23 | 3,998.61 | 3,955.66 | 3,964.76 |
| 03/16/2021 | 3,968.07 | 3,977.08 | 3,901.16 | 3,901.16 |
| 03/17/2021 | 3,914.48 | 3,944.97 | 3,877.88 | 3,903.12 |
| 03/18/2021 | 3,902.51 | 3,902.51 | 3,784.95 | 3,872.04 |
| 03/21/2021 | 3,624.66 | 3,679.78 | 3,488.12 | 3,488.39 |
| 03/22/2021 | 3,297.84 | 3,657.7 | 3,171.21 | 3,581.45 |
| 03/23/2021 | 3,617.45 | 3,775.48 | 3,614.39 | 3,761.53 |
| 03/24/2021 | 3,789.58 | 3,847.84 | 3,743.94 | 3,743.94 |
| 03/25/2021 | 3,785.1 | 3,792.09 | 3,579.35 | 3,646.21 |
| 03/28/2021 | 3,664.01 | 3,719.32 | 3,664.01 | 3,707.71 |
| 03/29/2021 | 3,720.86 | 3,720.86 | 3,626.69 | 3,693.15 |
| 03/30/2021 | 3,707.91 | 3,763.3 | 3,706.1 | 3,741.71 |
| 03/31/2021 | 3,780.15 | 3,858.1 | 3,780.04 | 3,852.81 |
| 04/01/2021 | 3,870.69 | 3,892.94 | 3,831.8 | 3,880.96 |
| 04/04/2021 | 3,890.01 | 3,949.04 | 3,881.77 | 3,943.14 |
| 04/05/2021 | 3,926.79 | 3,934.99 | 3,839.29 | 3,839.29 |
| 04/06/2021 | 3,849.85 | 3,860.67 | 3,791.53 | 3,815.75 |
| 04/07/2021 | 3,836.33 | 3,879 | 3,817.12 | 3,827.36 |
| 04/08/2021 | 3,831.17 | 3,833.38 | 3,692.37 | 3,768.47 |
| 04/11/2021 | 3,762.71 | 3,782.75 | 3,697.1 | 3,697.1 |
| 04/12/2021 | 3,712.76 | 3,719.81 | 3,584.13 | 3,652.4 |
| 04/13/2021 | 3,678.94 | 3,742.17 | 3,678.94 | 3,742.17 |
| 04/14/2021 | 3,748.99 | 3,751.7 | 3,696.4 | 3,739.18 |
| 04/15/2021 | 3,740.9 | 3,748.44 | 3,709.05 | 3,717.25 |
| 04/18/2021 | 3,722.72 | 3,774.68 | 3,647.44 | 3,654.75 |
| 04/19/2021 | 3,658.17 | 3,658.17 | 3,528.34 | 3,563.25 |
| 04/20/2021 | 3,560.07 | 3,573.56 | 3,357.94 | 3,424.39 |
| 04/21/2021 | 3,390.04 | 3,508.46 | 3,329.62 | 3,484.88 |
| 04/25/2021 | 3,479 | 3,608.27 | 3,476.74 | 3,608.27 |
| 04/26/2021 | 3,645.98 | 3,689.14 | 3,625.91 | 3,662.73 |
| 04/27/2021 | 3,670.03 | 3,675.02 | 3,579.21 | 3,596.85 |
| 04/28/2021 | 3,615.13 | 3,673.65 | 3,615.13 | 3,663.95 |
| 04/29/2021 | 3,664.88 | 3,722.76 | 3,653.07 | 3,713.96 |
| 05/02/2021 | 3,723.74 | 3,793.54 | 3,723.74 | 3,791.67 |
| 05/03/2021 | 3,800.23 | 3,813.02 | 3,754.36 | 3,774.97 |
| 05/04/2021 | 3,785.84 | 3,802.76 | 3,755.23 | 3,755.23 |
| 05/05/2021 | 3,762.91 | 3,809.09 | 3,751.04 | 3,808.51 |
| 05/06/2021 | 3,867.6 | 3,883.52 | 3,746.95 | 3,805.48 |
| 05/09/2021 | 3,824.2 | 3,848.04 | 3,809.5 | 3,817.94 |
| 05/10/2021 | 3,783.18 | 3,836.84 | 3,756.82 | 3,799.29 |
| 05/11/2021 | 3,799.97 | 3,805.87 | 3,752.63 | 3,768.93 |
| 05/16/2021 | 3,795.99 | 3,821.23 | 3,776.74 | 3,815.86 |
| 05/17/2021 | 3,824.86 | 3,845 | 3,800.64 | 3,804.33 |
| 05/19/2021 | 3,816.74 | 3,829.49 | 3,767.92 | 3,779.71 |
| 05/20/2021 | 3,791.75 | 3,798.43 | 3,778.94 | 3,785.6 |
| 05/23/2021 | 3,794.6 | 3,795.87 | 3,743.7 | 3,752.33 |
| 05/24/2021 | 3,766.15 | 3,775.77 | 3,597.58 | 3,597.58 |
| 05/25/2021 | 3,636.11 | 3,670.73 | 3,563.39 | 3,669.86 |
| 05/26/2021 | 3,669.21 | 3,674.03 | 3,630.23 | 3,635.82 |
| 05/27/2021 | 3,636.85 | 3,646.74 | 3,581.27 | 3,599.96 |
| 05/30/2021 | 3,607.98 | 3,628.75 | 3,596.73 | 3,601.46 |
| 05/31/2021 | 3,609.3 | 3,619.32 | 3,589.47 | 3,604.41 |
| 06/01/2021 | 3,599.64 | 3,653.88 | 3,593.19 | 3,626.02 |
| 06/02/2021 | 3,644.5 | 3,672.46 | 3,598.52 | 3,629.2 |
| 06/03/2021 | 3,648.53 | 3,654.58 | 3,629.29 | 3,640.28 |
| 06/06/2021 | 3,633.9 | 3,669.41 | 3,631.48 | 3,668.01 |
| 06/07/2021 | 3,670.17 | 3,710.26 | 3,662.15 | 3,679.98 |
| 06/08/2021 | 3,692.73 | 3,699.82 | 3,677.35 | 3,685.17 |
| 06/09/2021 | 3,704.94 | 3,737.7 | 3,694.81 | 3,710.27 |
| 06/10/2021 | 3,717.65 | 3,722.4 | 3,679.51 | 3,690.87 |
| 06/13/2021 | 3,697.36 | 3,704.06 | 3,607.94 | 3,611.95 |
| 06/14/2021 | 3,606.14 | 3,630 | 3,558.36 | 3,603.74 |
| 06/15/2021 | 3,602.11 | 3,614.81 | 3,573.25 | 3,579.31 |
| 06/16/2021 | 3,565.48 | 3,578.39 | 3,528.24 | 3,532.85 |
| 06/17/2021 | 3,550.27 | 3,560.41 | 3,465.12 | 3,465.3 |
| 06/20/2021 | 3,456.02 | 3,459.87 | 3,407.6 | 3,449.22 |
| 06/21/2021 | 3,462.96 | 3,474.67 | 3,439.21 | 3,462.76 |
| 06/22/2021 | 3,472.61 | 3,496.46 | 3,461.44 | 3,469.81 |
| 06/23/2021 | 3,475.79 | 3,498.81 | 3,470.65 | 3,474.75 |
| 06/24/2021 | 3,486.68 | 3,498.08 | 3,446.27 | 3,447.29 |
| 06/27/2021 | 3,459.63 | 3,465.34 | 3,358.08 | 3,367.4 |
| 06/28/2021 | 3,369.09 | 3,373.22 | 3,302.73 | 3,373.22 |
| 06/29/2021 | 3,377.69 | 3,394.64 | 3,349.67 | 3,358.92 |
| 06/30/2021 | 3,376.11 | 3,407.52 | 3,368.35 | 3,407.51 |
| 07/01/2021 | 3,415.07 | 3,415.57 | 3,363 | 3,375.09 |
| 07/04/2021 | 3,379.83 | 3,425.48 | 3,366.21 | 3,421.34 |
| 07/05/2021 | 3,430.52 | 3,447.03 | 3,387.65 | 3,387.65 |
| 07/06/2021 | 3,390.06 | 3,421.96 | 3,390.06 | 3,421.6 |
| 07/07/2021 | 3,411.57 | 3,426.53 | 3,362.11 | 3,362.11 |
| 07/08/2021 | 3,357.45 | 3,385.21 | 3,354.9 | 3,363.18 |
| 07/11/2021 | 3,369.04 | 3,372.47 | 3,258.48 | 3,258.48 |
| 07/12/2021 | 3,257.93 | 3,264.64 | 3,205.69 | 3,235.27 |
| 07/13/2021 | 3,239.97 | 3,308.53 | 3,239.97 | 3,305.59 |
| 07/15/2021 | 3,316.83 | 3,322.62 | 3,291.09 | 3,322.62 |
| 07/18/2021 | 3,315.66 | 3,331.77 | 3,304.81 | 3,330.33 |
| 07/25/2021 | 3,334.47 | 3,353.76 | 3,323.78 | 3,339.28 |
| 07/26/2021 | 3,340.97 | 3,361.79 | 3,316.76 | 3,360.17 |
| 07/27/2021 | 3,361.51 | 3,383.81 | 3,359.9 | 3,379.13 |
| 07/28/2021 | 3,403.5 | 3,421.85 | 3,395.59 | 3,421.85 |
| 07/29/2021 | 3,410.69 | 3,416.37 | 3,384.27 | 3,401.91 |
| 08/01/2021 | 3,413.42 | 3,431.69 | 3,406.64 | 3,407.98 |
| 08/02/2021 | 3,412.38 | 3,430.31 | 3,387.42 | 3,392.22 |
| 08/03/2021 | 3,397.94 | 3,446.71 | 3,397.94 | 3,432.8 |
| 08/04/2021 | 3,423.7 | 3,492.41 | 3,418.68 | 3,492.41 |
| 08/05/2021 | 3,502.4 | 3,509.6 | 3,470.15 | 3,485.24 |
| 08/08/2021 | 3,492.32 | 3,518.85 | 3,490.34 | 3,504.25 |
| 08/09/2021 | 3,509.21 | 3,510.27 | 3,470.06 | 3,482.87 |
| 08/10/2021 | 3,485.29 | 3,485.8 | 3,395.49 | 3,397.87 |
| 08/11/2021 | 3,421.46 | 3,458.62 | 3,421.46 | 3,445.84 |
| 08/12/2021 | 3,453.54 | 3,461.48 | 3,431.09 | 3,448.38 |
| 08/15/2021 | 3,464.27 | 3,500.35 | 3,464.27 | 3,481.62 |
| 08/16/2021 | 3,502.63 | 3,507.08 | 3,471.47 | 3,495.36 |
| 08/17/2021 | 3,504.37 | 3,507.34 | 3,444.15 | 3,444.15 |
| 08/18/2021 | 3,430.71 | 3,459.79 | 3,411.88 | 3,444.86 |
| 08/19/2021 | 3,448.31 | 3,457.49 | 3,433.25 | 3,449.56 |
| 08/22/2021 | 3,467.26 | 3,494.15 | 3,465.03 | 3,473.96 |
| 08/23/2021 | 3,482.39 | 3,489.39 | 3,460.92 | 3,464.31 |
| 08/24/2021 | 3,465.77 | 3,484.47 | 3,430.6 | 3,433.97 |
| 08/25/2021 | 3,441.03 | 3,452.54 | 3,410.19 | 3,411.4 |
| 08/26/2021 | 3,421.93 | 3,447.03 | 3,409.38 | 3,438.93 |
| 08/30/2021 | 3,456.88 | 3,475.75 | 3,440.19 | 3,441.44 |
| 08/31/2021 | 3,450.3 | 3,472.22 | 3,444.02 | 3,449.18 |
| 09/01/2021 | 3,458.4 | 3,479.79 | 3,456.22 | 3,462.8 |
| 09/02/2021 | 3,470.13 | 3,474.92 | 3,448.22 | 3,457.58 |
| 09/05/2021 | 3,469.65 | 3,506.66 | 3,469.65 | 3,493.8 |
| 09/06/2021 | 3,499.92 | 3,504.1 | 3,436.99 | 3,436.99 |
| 09/07/2021 | 3,438.51 | 3,443.92 | 3,369.84 | 3,373.99 |
| 09/08/2021 | 3,369.06 | 3,407.62 | 3,365.45 | 3,407.62 |
| 09/09/2021 | 3,412.65 | 3,421.14 | 3,378.58 | 3,387.29 |
| 09/12/2021 | 3,405.93 | 3,428.15 | 3,401.33 | 3,410.18 |
| 09/13/2021 | 3,417.14 | 3,422.53 | 3,397.79 | 3,404.06 |
| 09/14/2021 | 3,413.56 | 3,434.56 | 3,388.71 | 3,394.77 |
| 09/15/2021 | 3,406.09 | 3,425.64 | 3,359.41 | 3,363.66 |
| 09/16/2021 | 3,383.52 | 3,400.18 | 3,360.28 | 3,374.77 |
| 09/19/2021 | 3,364.66 | 3,364.66 | 3,294.38 | 3,296.19 |
| 09/20/2021 | 3,310.71 | 3,322.91 | 3,279.19 | 3,282.59 |
| 09/21/2021 | 3,297.59 | 3,313.66 | 3,280.02 | 3,312.06 |
| 09/22/2021 | 3,319.22 | 3,355.76 | 3,287.72 | 3,346.82 |
| 09/23/2021 | 3,345.18 | 3,362.82 | 3,311.36 | 3,330.64 |
| 09/26/2021 | 3,351.18 | 3,388.48 | 3,342.17 | 3,361.85 |
| 09/27/2021 | 3,342.35 | 3,353.23 | 3,300.45 | 3,335.47 |
| 09/28/2021 | 3,354.6 | 3,374.03 | 3,347.49 | 3,353.83 |
| 09/29/2021 | 3,357.43 | 3,369.42 | 3,317.14 | 3,355.14 |
| 09/30/2021 | 3,333.05 | 3,372.8 | 3,327.59 | 3,359.46 |
| 10/03/2021 | 3,362.04 | 3,374.31 | 3,345.3 | 3,350.45 |
| 10/04/2021 | 3,348.7 | 3,353.91 | 3,315.56 | 3,331.42 |
| 10/05/2021 | 3,323.06 | 3,334.63 | 3,210.77 | 3,224.46 |
| 10/06/2021 | 3,251.42 | 3,290.4 | 3,243.43 | 3,280.3 |
| 10/07/2021 | 3,283 | 3,283 | 3,258.23 | 3,273.67 |
| 10/10/2021 | 3,280.37 | 3,320.93 | 3,280.37 | 3,313.01 |
| 10/11/2021 | 3,297.9 | 3,344.45 | 3,294.64 | 3,332.06 |
| 10/12/2021 | 3,341.77 | 3,352.58 | 3,294.78 | 3,312.47 |
| 10/13/2021 | 3,303.8 | 3,336.76 | 3,303.38 | 3,319.35 |
| 10/14/2021 | 3,327.34 | 3,340.69 | 3,263.15 | 3,285.26 |
| 10/17/2021 | 3,287.93 | 3,334.65 | 3,287.93 | 3,330.71 |
| 10/18/2021 | 3,339.04 | 3,371.1 | 3,339.04 | 3,357.74 |
| 10/19/2021 | 3,360.35 | 3,367.94 | 3,339.54 | 3,341.57 |
| 10/20/2021 | 3,342.89 | 3,368.48 | 3,302.56 | 3,367.2 |
| 10/21/2021 | 3,381.59 | 3,425.85 | 3,369.51 | 3,419.83 |
| 10/24/2021 | 3,411.81 | 3,476.52 | 3,398.21 | 3,462.44 |
| 10/25/2021 | 3,475.46 | 3,507.29 | 3,434.75 | 3,450.25 |
| 10/26/2021 | 3,458.62 | 3,466.9 | 3,424.91 | 3,454.95 |
| 10/27/2021 | 3,458.53 | 3,481.31 | 3,446.79 | 3,475.29 |
| 10/31/2021 | 3,477.71 | 3,506.88 | 3,475.33 | 3,485.15 |
| 11/01/2021 | 3,475 | 3,481.5 | 3,422.19 | 3,423.63 |
| 11/02/2021 | 3,421.32 | 3,435.5 | 3,286 | 3,381.89 |
| 11/03/2021 | 3,403.92 | 3,457.94 | 3,403.92 | 3,457.69 |
| 11/04/2021 | 3,462.32 | 3,485.85 | 3,444.49 | 3,482.66 |
| 11/07/2021 | 3,500.93 | 3,575.54 | 3,500.93 | 3,527.4 |
| 11/08/2021 | 3,537.81 | 3,591.46 | 3,524.82 | 3,575.34 |
| 11/09/2021 | 3,573.86 | 3,593.77 | 3,523.24 | 3,579.71 |
| 11/10/2021 | 3,584.35 | 3,703.67 | 3,584.35 | 3,641.36 |
| 11/11/2021 | 3,647.56 | 3,676.32 | 3,618.05 | 3,660.02 |
| 11/14/2021 | 3,688.05 | 3,770.1 | 3,688.05 | 3,765.65 |
| 11/15/2021 | 3,768.23 | 3,783.14 | 3,717.36 | 3,729.67 |
| 11/16/2021 | 3,729.49 | 3,766.09 | 3,677.3 | 3,711.95 |
| 11/17/2021 | 3,718.83 | 3,757.95 | 3,655.21 | 3,720.15 |
| 11/18/2021 | 3,736.7 | 3,774.43 | 3,736.62 | 3,758.82 |
| 11/21/2021 | 3,785.08 | 3,842.14 | 3,785.08 | 3,834.21 |
| 11/22/2021 | 3,839.53 | 3,893.66 | 3,763.12 | 3,871.41 |
| 11/23/2021 | 3,911.44 | 3,968.6 | 3,897 | 3,912.13 |
| 11/24/2021 | 3,935.78 | 3,953.52 | 3,856.25 | 3,867.96 |
| 11/25/2021 | 3,853.52 | 3,885.22 | 3,811.73 | 3,846.69 |
| 11/28/2021 | 3,863.49 | 3,907.63 | 3,863.49 | 3,905.39 |
| 11/29/2021 | 3,925.22 | 4,011.87 | 3,916.24 | 3,989.5 |
| 11/30/2021 | 4,020.58 | 4,066.87 | 4,001.08 | 4,047.26 |
| 12/01/2021 | 4,051.29 | 4,103.39 | 4,051.29 | 4,098.76 |
| 12/02/2021 | 4,136.33 | 4,197.84 | 4,119.46 | 4,193.7 |
| 12/05/2021 | 4,216.9 | 4,307.86 | 4,193.64 | 4,298.21 |
| 12/06/2021 | 4,312.42 | 4,352.37 | 4,299.68 | 4,347.99 |
| 12/07/2021 | 4,374.51 | 4,412.17 | 4,332.89 | 4,373.21 |
| 12/08/2021 | 4,391.2 | 4,445.6 | 4,391.2 | 4,406.09 |
| 12/09/2021 | 4,412.08 | 4,471.86 | 4,373.56 | 4,465.19 |
| 12/12/2021 | 4,515.89 | 4,659.39 | 4,515.89 | 4,615.53 |
| 12/13/2021 | 4,663.6 | 4,707.48 | 4,616.73 | 4,653.47 |
| 12/14/2021 | 4,697.64 | 4,712.85 | 4,613.85 | 4,663.57 |
| 12/15/2021 | 4,692.1 | 4,779.7 | 4,643.96 | 4,779.7 |
| 12/16/2021 | 4,850.52 | 5,031.44 | 4,340.15 | 4,381.45 |
| 12/19/2021 | 4,245.95 | 4,505.65 | 4,013.81 | 4,291 |
| 12/20/2021 | 4,333.38 | 4,376.01 | 3,968 | 3,991.59 |
| 12/21/2021 | 3,891.87 | 3,999.33 | 3,762.05 | 3,763.66 |
| 12/22/2021 | 3,822.34 | 3,863.19 | 3,598.67 | 3,750.97 |
| 12/23/2021 | 3,777.3 | 3,885.9 | 3,769.93 | 3,885.9 |
| 12/26/2021 | 3,904.7 | 3,977.79 | 3,856.42 | 3,894.57 |
| 12/27/2021 | 3,926.89 | 3,936.88 | 3,794.22 | 3,853.32 |
| 12/28/2021 | 3,846.02 | 3,901.7 | 3,804.98 | 3,893.88 |
| 12/29/2021 | 3,931.48 | 3,939.15 | 3,820.33 | 3,820.33 |
| 12/30/2021 | 3,826.95 | 3,876.37 | 3,801.38 | 3,849.66 |