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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,886.1439
CLOSE 5,895.3118
Low
LOW 3,485.86
High
HIGH 12,937.77
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 3,870.5 | 3,950.25 | 3,863.26 | 3,950.25 |
| 01/03/2022 | 3,970.79 | 4,015.68 | 3,922.8 | 3,983.49 |
| 01/04/2022 | 3,989.77 | 4,103.37 | 3,970.77 | 4,099.63 |
| 01/05/2022 | 4,075.52 | 4,200.93 | 4,052.08 | 4,158.01 |
| 01/06/2022 | 4,169.99 | 4,228.65 | 4,128.05 | 4,174.25 |
| 01/09/2022 | 4,203.47 | 4,269.01 | 4,203.47 | 4,233.75 |
| 01/10/2022 | 4,263.24 | 4,281.39 | 4,186.1 | 4,186.1 |
| 01/11/2022 | 4,231.1 | 4,266.01 | 4,226.07 | 4,250.41 |
| 01/12/2022 | 4,238.27 | 4,273.26 | 4,215.76 | 4,230.38 |
| 01/13/2022 | 4,231.64 | 4,265.26 | 4,209.32 | 4,235.86 |
| 01/16/2022 | 4,251.69 | 4,359.24 | 4,251.4 | 4,299.54 |
| 01/17/2022 | 4,299.62 | 4,311.45 | 4,059.36 | 4,059.36 |
| 01/18/2022 | 4,054.9 | 4,203.74 | 4,025.81 | 4,197.53 |
| 01/19/2022 | 4,230.44 | 4,237.95 | 4,086.65 | 4,123.75 |
| 01/20/2022 | 4,110.84 | 4,154.35 | 4,095.51 | 4,138.56 |
| 01/23/2022 | 4,133.94 | 4,173.07 | 3,926.07 | 3,926.07 |
| 01/24/2022 | 3,954.81 | 3,982.25 | 3,858.99 | 3,964.18 |
| 01/25/2022 | 3,977.53 | 4,049.94 | 3,962.49 | 4,007.64 |
| 01/26/2022 | 3,957.77 | 4,075.4 | 3,943.18 | 4,075.4 |
| 01/27/2022 | 4,085.97 | 4,124.36 | 4,047.32 | 4,075.95 |
| 01/30/2022 | 4,118.74 | 4,129.53 | 4,076.75 | 4,081.71 |
| 01/31/2022 | 4,107.17 | 4,133.78 | 4,094.23 | 4,113.76 |
| 02/01/2022 | 4,129.93 | 4,134.95 | 4,049.15 | 4,053.21 |
| 02/02/2022 | 4,050.21 | 4,074.33 | 3,930.78 | 3,947.96 |
| 02/03/2022 | 3,967.9 | 3,974.77 | 3,908.78 | 3,935.28 |
| 02/06/2022 | 3,939.11 | 3,993.72 | 3,861.77 | 3,993.72 |
| 02/07/2022 | 3,997.72 | 4,029.42 | 3,979.76 | 3,998.89 |
| 02/08/2022 | 4,022.19 | 4,054.6 | 4,015.73 | 4,031.78 |
| 02/09/2022 | 4,036.13 | 4,054.13 | 3,983.03 | 3,983.03 |
| 02/10/2022 | 3,959.2 | 4,002.2 | 3,905.47 | 3,997.82 |
| 02/13/2022 | 3,963.45 | 3,983.8 | 3,879.8 | 3,931.01 |
| 02/14/2022 | 3,940.91 | 4,003.12 | 3,939.27 | 3,966.83 |
| 02/15/2022 | 3,991.05 | 4,005.89 | 3,959.58 | 3,965.95 |
| 02/16/2022 | 3,983 | 3,993.76 | 3,910.89 | 3,911.3 |
| 02/17/2022 | 3,938.69 | 3,946.9 | 3,892.85 | 3,933.2 |
| 02/20/2022 | 3,964.48 | 3,967.16 | 3,886.22 | 3,910.54 |
| 02/21/2022 | 3,836.71 | 3,879.19 | 3,808.1 | 3,857.43 |
| 02/22/2022 | 3,883.26 | 3,902.59 | 3,854.39 | 3,854.72 |
| 02/23/2022 | 3,613.83 | 3,656.22 | 3,485.86 | 3,488.08 |
| 02/24/2022 | 3,525.8 | 3,697.21 | 3,500.5 | 3,686.24 |
| 02/27/2022 | 3,634.68 | 3,726.1 | 3,622.9 | 3,667.97 |
| 02/28/2022 | 3,714.71 | 3,743.59 | 3,644.43 | 3,701.69 |
| 03/01/2022 | 3,713.05 | 3,717.98 | 3,651.68 | 3,660.75 |
| 03/02/2022 | 3,694.47 | 3,826.36 | 3,694.47 | 3,800.02 |
| 03/03/2022 | 3,803.56 | 3,855.53 | 3,795.13 | 3,814.99 |
| 03/06/2022 | 3,819.47 | 3,891.76 | 3,819.47 | 3,862.33 |
| 03/07/2022 | 3,895.6 | 3,975.57 | 3,895.6 | 3,945.15 |
| 03/08/2022 | 4,003.36 | 4,019.27 | 3,937.01 | 3,951.75 |
| 03/09/2022 | 3,971.82 | 3,990.52 | 3,937.86 | 3,969.59 |
| 03/10/2022 | 3,972.14 | 4,006.89 | 3,959.32 | 3,964.47 |
| 03/13/2022 | 3,987.28 | 4,008.66 | 3,979.55 | 4,001.26 |
| 03/14/2022 | 4,001.42 | 4,027.49 | 3,966.89 | 3,968.46 |
| 03/15/2022 | 3,989.61 | 4,009.87 | 3,976.61 | 3,978.69 |
| 03/16/2022 | 4,004.95 | 4,040.84 | 4,004.95 | 4,030.41 |
| 03/17/2022 | 4,041.47 | 4,105.98 | 4,041.47 | 4,102.33 |
| 03/20/2022 | 4,136.73 | 4,170.74 | 4,136.73 | 4,158.91 |
| 03/21/2022 | 4,173.3 | 4,230.54 | 4,168.45 | 4,230.54 |
| 03/22/2022 | 4,245.51 | 4,252.32 | 4,182.93 | 4,206.41 |
| 03/23/2022 | 4,214.58 | 4,234.74 | 4,188.89 | 4,202.34 |
| 03/24/2022 | 4,212.25 | 4,230.98 | 4,197.97 | 4,201.64 |
| 03/27/2022 | 4,210.11 | 4,237.64 | 4,200.26 | 4,207.5 |
| 03/28/2022 | 4,227.54 | 4,242.47 | 4,206.89 | 4,242.47 |
| 03/29/2022 | 4,260.62 | 4,273.53 | 4,228.59 | 4,237.93 |
| 03/30/2022 | 4,253.12 | 4,279.99 | 4,242.89 | 4,270.67 |
| 03/31/2022 | 4,280.44 | 4,347.34 | 4,255.15 | 4,333.09 |
| 04/03/2022 | 4,351.31 | 4,488.88 | 4,351.31 | 4,459.59 |
| 04/04/2022 | 4,464.59 | 4,516.62 | 4,429.29 | 4,488.93 |
| 04/05/2022 | 4,496.68 | 4,566.44 | 4,485.08 | 4,538.8 |
| 04/06/2022 | 4,555.59 | 4,582.14 | 4,528.63 | 4,534.09 |
| 04/07/2022 | 4,547.76 | 4,580.59 | 4,519.15 | 4,571.28 |
| 04/10/2022 | 4,589.18 | 4,666.57 | 4,583.19 | 4,661.47 |
| 04/11/2022 | 4,671.77 | 4,722.25 | 4,616.16 | 4,719.61 |
| 04/12/2022 | 4,830.85 | 4,872.29 | 4,688.76 | 4,777.48 |
| 04/13/2022 | 4,797.93 | 4,810.39 | 4,755.62 | 4,779.37 |
| 04/14/2022 | 4,790.06 | 4,806.62 | 4,776.46 | 4,795.09 |
| 04/17/2022 | 4,820.06 | 4,837.47 | 4,792.46 | 4,824.42 |
| 04/18/2022 | 4,846.09 | 4,849.95 | 4,733.67 | 4,775.59 |
| 04/19/2022 | 4,783.26 | 4,890.81 | 4,766.1 | 4,886.54 |
| 04/20/2022 | 4,899.09 | 4,900.05 | 4,870.82 | 4,884.6 |
| 04/21/2022 | 4,877.61 | 4,922.38 | 4,695.62 | 4,702.26 |
| 04/24/2022 | 4,684.31 | 4,732.34 | 4,589.47 | 4,704.7 |
| 04/25/2022 | 4,744.63 | 4,777.81 | 4,577.28 | 4,607.91 |
| 04/26/2022 | 4,618.76 | 4,668.93 | 4,538.88 | 4,658.05 |
| 04/27/2022 | 4,683.14 | 4,734.97 | 4,659.52 | 4,661.15 |
| 04/28/2022 | 4,688.27 | 4,711.2 | 4,663.2 | 4,708.39 |
| 05/04/2022 | 4,793.22 | 4,878.86 | 4,780.95 | 4,837.16 |
| 05/05/2022 | 4,818.23 | 4,944.66 | 4,798.12 | 4,944.66 |
| 05/08/2022 | 4,978.61 | 5,000.08 | 4,942.45 | 4,993.52 |
| 05/09/2022 | 5,023.84 | 5,026.82 | 4,967.65 | 4,974.17 |
| 05/10/2022 | 4,984.43 | 5,018.03 | 4,871.86 | 4,934.3 |
| 05/11/2022 | 4,881.29 | 4,882.18 | 4,743.48 | 4,787.19 |
| 05/12/2022 | 4,832.77 | 4,945.42 | 4,811.78 | 4,939.11 |
| 05/15/2022 | 4,949.75 | 4,994.02 | 4,885.23 | 4,885.23 |
| 05/16/2022 | 4,926.37 | 4,935.43 | 4,822.78 | 4,844.08 |
| 05/17/2022 | 4,841.62 | 4,896.92 | 4,798.71 | 4,798.71 |
| 05/19/2022 | 4,805.39 | 4,841.55 | 4,764.03 | 4,764.03 |
| 05/22/2022 | 4,806.51 | 4,814.65 | 4,688.34 | 4,716.63 |
| 05/23/2022 | 4,741.78 | 4,791.71 | 4,726.24 | 4,758.47 |
| 05/24/2022 | 4,776.68 | 4,824.97 | 4,752.95 | 4,805.72 |
| 05/25/2022 | 4,816.62 | 4,891.96 | 4,816.62 | 4,889.84 |
| 05/26/2022 | 4,898.24 | 4,938.49 | 4,862.22 | 4,880.8 |
| 05/29/2022 | 4,932.77 | 5,004.24 | 4,929.78 | 4,979.63 |
| 05/30/2022 | 4,996.25 | 5,037.88 | 4,980.36 | 4,993.63 |
| 05/31/2022 | 5,020.46 | 5,099.24 | 5,003.74 | 5,063.43 |
| 06/01/2022 | 5,092.25 | 5,155.35 | 5,092.25 | 5,120.94 |
| 06/02/2022 | 5,139.1 | 5,145.34 | 5,063.79 | 5,070.73 |
| 06/05/2022 | 5,097.94 | 5,145.92 | 5,095.67 | 5,123.92 |
| 06/06/2022 | 5,126.08 | 5,217.1 | 5,125.62 | 5,216.79 |
| 06/07/2022 | 5,246.04 | 5,275.48 | 4,941.26 | 4,967.54 |
| 06/08/2022 | 4,978.03 | 5,046.49 | 4,933.06 | 5,041.5 |
| 06/09/2022 | 4,983.81 | 5,042.21 | 4,898.87 | 4,956.38 |
| 06/12/2022 | 4,940.71 | 4,971.16 | 4,888.04 | 4,899.42 |
| 06/13/2022 | 4,938.43 | 4,953.98 | 4,874.31 | 4,933.05 |
| 06/14/2022 | 4,949.82 | 4,971.66 | 4,927.09 | 4,956.89 |
| 06/15/2022 | 4,971.63 | 4,982.66 | 4,833.67 | 4,866.98 |
| 06/16/2022 | 4,892.89 | 4,999.7 | 4,883.84 | 4,996.12 |
| 06/19/2022 | 5,022.7 | 5,072.46 | 5,017.92 | 5,067.78 |
| 06/20/2022 | 5,098.65 | 5,130.05 | 5,093.97 | 5,130.05 |
| 06/21/2022 | 5,102.41 | 5,148.07 | 5,098.71 | 5,122.75 |
| 06/22/2022 | 5,118.64 | 5,165.39 | 5,078.66 | 5,102.95 |
| 06/23/2022 | 5,124.3 | 5,155.4 | 5,095.16 | 5,133.87 |
| 06/26/2022 | 5,017.81 | 5,116.58 | 5,000.55 | 5,077.25 |
| 06/27/2022 | 5,111.58 | 5,146.9 | 4,982.14 | 5,015.99 |
| 06/28/2022 | 5,017.4 | 5,027.33 | 4,820.4 | 4,831 |
| 06/29/2022 | 4,822.79 | 4,837.18 | 4,702.28 | 4,778.31 |
| 06/30/2022 | 4,800.76 | 4,904.88 | 4,800.76 | 4,896.22 |
| 07/03/2022 | 4,938.88 | 5,017.69 | 4,905.61 | 4,908.52 |
| 07/04/2022 | 4,928.29 | 4,937.61 | 4,779.94 | 4,800.22 |
| 07/05/2022 | 4,825.17 | 4,843.6 | 4,742.99 | 4,778.59 |
| 07/06/2022 | 4,698.48 | 4,704.52 | 4,653.48 | 4,687.09 |
| 07/07/2022 | 4,688.65 | 4,699.15 | 4,677.54 | 4,687.37 |
| 07/12/2022 | 4,689.13 | 4,717.08 | 4,650.06 | 4,678.05 |
| 07/13/2022 | 4,683.56 | 4,707.93 | 4,635.75 | 4,644.01 |
| 07/17/2022 | 4,693.29 | 4,750.56 | 4,692.03 | 4,740.23 |
| 07/18/2022 | 4,737.94 | 4,816.23 | 4,725.94 | 4,816.23 |
| 07/19/2022 | 4,827.42 | 4,880.75 | 4,816.71 | 4,876.1 |
| 07/20/2022 | 4,886.13 | 4,893.57 | 4,847.69 | 4,857.92 |
| 07/21/2022 | 4,875.93 | 4,898.59 | 4,819.14 | 4,837.75 |
| 07/24/2022 | 4,847.56 | 4,886.79 | 4,846.09 | 4,878.95 |
| 07/25/2022 | 4,890.77 | 4,911.27 | 4,845.97 | 4,845.97 |
| 07/26/2022 | 4,859.5 | 4,867.85 | 4,840.78 | 4,855 |
| 07/27/2022 | 4,897.29 | 4,905.7 | 4,834.33 | 4,855.93 |
| 07/28/2022 | 4,867.47 | 4,917.79 | 4,847.22 | 4,915.35 |
| 07/31/2022 | 4,931.98 | 5,007.6 | 4,928.73 | 5,003.51 |
| 08/01/2022 | 5,011.8 | 5,011.8 | 4,912.71 | 4,929.96 |
| 08/02/2022 | 4,953.42 | 4,974.61 | 4,949.85 | 4,963.31 |
| 08/03/2022 | 4,998.48 | 5,070.56 | 4,991.97 | 5,065.03 |
| 08/04/2022 | 5,085.24 | 5,091.82 | 5,028.82 | 5,077.88 |
| 08/07/2022 | 5,100.24 | 5,190.41 | 5,100.24 | 5,176.69 |
| 08/08/2022 | 5,190.37 | 5,207.39 | 5,146.16 | 5,193.46 |
| 08/09/2022 | 5,098.12 | 5,115.69 | 5,041.97 | 5,099.55 |
| 08/10/2022 | 5,118.96 | 5,129.1 | 5,029.45 | 5,075.58 |
| 08/11/2022 | 5,099.61 | 5,202.47 | 5,088.8 | 5,170.9 |
| 08/14/2022 | 5,189.34 | 5,210.38 | 5,173.31 | 5,191.43 |
| 08/15/2022 | 5,210.43 | 5,277.37 | 5,052.07 | 5,275.46 |
| 08/16/2022 | 5,294.02 | 5,347.25 | 5,284.23 | 5,320.01 |
| 08/17/2022 | 5,384.78 | 5,431.83 | 5,263.9 | 5,417.9 |
| 08/18/2022 | 5,423.05 | 5,543.93 | 5,413.46 | 5,538.81 |
| 08/21/2022 | 5,539.13 | 5,683.02 | 5,526.22 | 5,604 |
| 08/22/2022 | 5,620.92 | 5,665.68 | 5,581.05 | 5,626.28 |
| 08/23/2022 | 5,638.2 | 5,664.47 | 5,507.13 | 5,509.33 |
| 08/24/2022 | 5,539.47 | 5,667.34 | 5,539.47 | 5,646.96 |
| 08/25/2022 | 5,677.39 | 5,864.02 | 5,677.39 | 5,841.68 |
| 08/28/2022 | 5,868.01 | 6,023.36 | 5,868.01 | 5,923.15 |
| 08/30/2022 | 5,964.1 | 6,167.04 | 5,957.87 | 6,158.74 |
| 08/31/2022 | 6,158.18 | 6,193.84 | 6,058.81 | 6,058.81 |
| 09/01/2022 | 6,080.98 | 6,166 | 6,080.98 | 6,110.94 |
| 09/04/2022 | 6,144.11 | 6,227.85 | 6,125.4 | 6,182.32 |
| 09/05/2022 | 6,230.98 | 6,244.84 | 6,004.06 | 6,116.47 |
| 09/06/2022 | 6,135.46 | 6,235.92 | 6,069.92 | 6,209.51 |
| 09/07/2022 | 6,262.52 | 6,518.3 | 6,262.52 | 6,474.33 |
| 09/08/2022 | 6,532.61 | 6,664.69 | 6,488.93 | 6,517.97 |
| 09/11/2022 | 6,552.61 | 6,683.21 | 6,507.66 | 6,596.68 |
| 09/12/2022 | 6,658.43 | 6,663.6 | 6,154.74 | 6,154.74 |
| 09/13/2022 | 6,141.58 | 6,394.06 | 5,924.14 | 6,392.17 |
| 09/14/2022 | 6,456.25 | 6,647.46 | 6,351.75 | 6,376.64 |
| 09/15/2022 | 6,383.29 | 6,499.13 | 6,377.42 | 6,409.72 |
| 09/18/2022 | 6,431.44 | 6,495.56 | 6,078.32 | 6,078.32 |
| 09/19/2022 | 6,166.73 | 6,272.03 | 6,038.61 | 6,256.74 |
| 09/20/2022 | 6,267.75 | 6,366.83 | 6,258.1 | 6,343.08 |
| 09/21/2022 | 6,333.99 | 6,459.89 | 6,325.14 | 6,416.09 |
| 09/22/2022 | 6,434.07 | 6,461.1 | 6,363.26 | 6,402.98 |
| 09/25/2022 | 6,398.04 | 6,458.69 | 6,323.37 | 6,363.51 |
| 09/26/2022 | 6,385.28 | 6,417.73 | 6,267.67 | 6,283.08 |
| 09/27/2022 | 6,269.25 | 6,294.75 | 6,114.04 | 6,114.04 |
| 09/28/2022 | 6,169.54 | 6,193.48 | 5,809.5 | 5,980.77 |
| 09/29/2022 | 5,994.39 | 6,136.74 | 5,939.18 | 6,116.04 |
| 10/02/2022 | 6,152.59 | 6,395.49 | 6,152.59 | 6,385.89 |
| 10/03/2022 | 6,418.5 | 6,492.51 | 6,373.81 | 6,429.26 |
| 10/04/2022 | 6,499.16 | 6,650.89 | 6,442.09 | 6,644.04 |
| 10/05/2022 | 6,683.94 | 6,775.41 | 6,664.19 | 6,717.77 |
| 10/06/2022 | 6,751.94 | 6,831.35 | 6,735.42 | 6,817.44 |
| 10/09/2022 | 6,873.3 | 6,933.97 | 6,850.11 | 6,921.18 |
| 10/10/2022 | 6,955.38 | 7,036.28 | 6,919.02 | 6,958.71 |
| 10/11/2022 | 6,979.1 | 7,042.91 | 6,909.17 | 6,997.1 |
| 10/12/2022 | 7,027.57 | 7,086.43 | 7,002.49 | 7,029.96 |
| 10/13/2022 | 7,111.82 | 7,225.21 | 7,086.51 | 7,159.61 |
| 10/16/2022 | 7,197.21 | 7,312.72 | 7,197.21 | 7,236.92 |
| 10/17/2022 | 7,271.24 | 7,355.32 | 7,178.88 | 7,199.72 |
| 10/18/2022 | 7,248.86 | 7,327.5 | 7,232.72 | 7,232.72 |
| 10/19/2022 | 7,274.21 | 7,330.91 | 7,209.95 | 7,296.45 |
| 10/20/2022 | 7,332.51 | 7,395.76 | 7,291.86 | 7,359.41 |
| 10/23/2022 | 7,399.71 | 7,486.98 | 7,362.02 | 7,371.95 |
| 10/24/2022 | 7,375.47 | 7,407.58 | 7,257.46 | 7,281.46 |
| 10/25/2022 | 7,319.82 | 7,427.35 | 7,317.97 | 7,418.23 |
| 10/26/2022 | 7,451.76 | 7,526.55 | 7,415.28 | 7,449.71 |
| 10/27/2022 | 7,447.19 | 7,447.19 | 7,385.04 | 7,387.4 |
| 10/30/2022 | 7,422.42 | 7,498.3 | 7,416.11 | 7,473.83 |
| 10/31/2022 | 7,512.3 | 7,569.05 | 7,483.13 | 7,538.36 |
| 11/01/2022 | 7,560.7 | 7,672.08 | 7,539.32 | 7,617.01 |
| 11/02/2022 | 7,647.35 | 7,708.41 | 7,612.32 | 7,612.32 |
| 11/03/2022 | 7,659.13 | 7,708.86 | 7,636.79 | 7,707.8 |
| 11/06/2022 | 7,746.68 | 7,898.18 | 7,725.41 | 7,835.72 |
| 11/07/2022 | 7,854.12 | 7,872.35 | 7,697.88 | 7,702.19 |
| 11/08/2022 | 7,709.97 | 7,843.9 | 7,668.32 | 7,691.18 |
| 11/09/2022 | 7,713.65 | 7,881.35 | 7,709.01 | 7,881.35 |
| 11/10/2022 | 7,937.37 | 8,024.83 | 7,877.26 | 7,942.1 |
| 11/13/2022 | 7,987.18 | 8,448.95 | 7,987.18 | 8,403.87 |
| 11/14/2022 | 8,491.14 | 8,547.16 | 8,184.25 | 8,443.51 |
| 11/15/2022 | 8,486.88 | 8,502.15 | 8,233.87 | 8,295.08 |
| 11/16/2022 | 8,314.68 | 8,361.95 | 7,932.9 | 8,228.09 |
| 11/17/2022 | 8,280.46 | 8,515.78 | 8,266.11 | 8,465.66 |
| 11/20/2022 | 8,540.11 | 8,746.5 | 8,540.11 | 8,746.5 |
| 11/21/2022 | 8,808.76 | 9,119.02 | 8,802.4 | 9,119.02 |
| 11/22/2022 | 9,152.54 | 9,344.86 | 9,112.81 | 9,307.32 |
| 11/23/2022 | 9,367.46 | 9,653.21 | 9,357.24 | 9,609.64 |
| 11/24/2022 | 9,797.81 | 9,971.14 | 9,747.89 | 9,947.82 |
| 11/27/2022 | 10,025.44 | 10,149.2 | 9,954.11 | 10,044.27 |
| 11/28/2022 | 10,122.28 | 10,194.9 | 9,915.13 | 10,150.02 |
| 11/29/2022 | 10,183.3 | 10,472.28 | 10,183.3 | 10,458.22 |
| 11/30/2022 | 10,547.11 | 10,781.55 | 10,547.11 | 10,730.33 |
| 12/01/2022 | 10,749.89 | 10,898.98 | 10,447.37 | 10,573.1 |
| 12/04/2022 | 10,714.47 | 10,818.84 | 10,517.87 | 10,690.65 |
| 12/05/2022 | 10,669.44 | 10,677.31 | 10,485.79 | 10,604.49 |
| 12/06/2022 | 10,656.2 | 10,728.57 | 10,214.46 | 10,287.18 |
| 12/07/2022 | 10,331 | 10,389.69 | 10,091.98 | 10,355.76 |
| 12/08/2022 | 10,443.92 | 10,762.14 | 10,364.88 | 10,737.96 |
| 12/11/2022 | 10,894.76 | 11,290.25 | 10,894.76 | 11,216.8 |
| 12/12/2022 | 11,318.6 | 11,458.88 | 11,142.05 | 11,403.27 |
| 12/13/2022 | 11,493.34 | 11,530.15 | 11,031.74 | 11,037.36 |
| 12/14/2022 | 11,311.18 | 11,471.46 | 10,963.41 | 11,384.7 |
| 12/15/2022 | 11,410.38 | 11,596.99 | 11,227.93 | 11,555.51 |
| 12/18/2022 | 11,644.67 | 11,690.69 | 11,528.24 | 11,628.04 |
| 12/19/2022 | 11,647.93 | 12,017.11 | 11,600.17 | 11,957.02 |
| 12/20/2022 | 12,002.12 | 12,067.23 | 11,919.99 | 11,960.88 |
| 12/21/2022 | 12,031.85 | 12,292.97 | 12,002.91 | 12,191.25 |
| 12/22/2022 | 12,173.66 | 12,389.88 | 12,069.82 | 12,337.18 |
| 12/25/2022 | 12,543.29 | 12,749.25 | 12,478.66 | 12,696.26 |
| 12/26/2022 | 12,798.79 | 12,937.77 | 12,473.17 | 12,666.46 |
| 12/27/2022 | 12,710.55 | 12,758.43 | 11,854.58 | 11,960.15 |
| 12/28/2022 | 11,830.66 | 12,198.2 | 11,728.24 | 11,984.14 |
| 12/29/2022 | 12,038.83 | 12,288.95 | 12,038.67 | 12,156.43 |