XSKOC
BIST KOCAELI
15:10:11
33273.2 ₺
+190.30 (%+0.58)
Previous Close: 33082.9·
Volatility: 1.11
Day Low₺32984.2
Day High₺33351.63
Market Data
Week over week (WoW)
-0.68%
Month over month (MoM)
-1.74%
Year to date (YTD)
+19.13%
Year over year (YoY)
+52.46%
XSKOC: BIST KOCAELI Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,125.438
CLOSE 4,121.5944
Low
LOW 3,390.9
High
HIGH 6,943.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 3,428.29 | 3,450.41 | 3,405.11 | 3,425.35 |
| 01/04/2021 | 3,400.22 | 3,522.37 | 3,390.9 | 3,511.79 |
| 01/05/2021 | 3,564.15 | 3,610.41 | 3,549.43 | 3,550.67 |
| 01/06/2021 | 3,558.07 | 3,584.67 | 3,527.16 | 3,550.1 |
| 01/07/2021 | 3,577.54 | 3,609.78 | 3,556.61 | 3,599.27 |
| 01/10/2021 | 3,597.17 | 3,707.28 | 3,585.75 | 3,664.55 |
| 01/11/2021 | 3,719.9 | 3,789.82 | 3,700.42 | 3,738.11 |
| 01/12/2021 | 3,762.14 | 3,836 | 3,724.76 | 3,758.7 |
| 01/13/2021 | 3,769.29 | 3,817.35 | 3,743.72 | 3,749.29 |
| 01/14/2021 | 3,736.22 | 3,782.28 | 3,663.77 | 3,691.79 |
| 01/17/2021 | 3,702.52 | 3,836.39 | 3,661.49 | 3,826.22 |
| 01/18/2021 | 3,890.11 | 3,947.28 | 3,828.97 | 3,844.8 |
| 01/19/2021 | 3,867.28 | 3,912.72 | 3,817.64 | 3,859.93 |
| 01/20/2021 | 3,900.87 | 3,909.3 | 3,828.94 | 3,828.94 |
| 01/21/2021 | 3,828.51 | 3,835.17 | 3,751.9 | 3,788.6 |
| 01/24/2021 | 3,832.8 | 3,859.7 | 3,780.57 | 3,796.84 |
| 01/25/2021 | 3,791.21 | 3,791.21 | 3,710.16 | 3,739.64 |
| 01/26/2021 | 3,744.93 | 3,768.51 | 3,554.4 | 3,554.4 |
| 01/27/2021 | 3,514.55 | 3,687.14 | 3,447.45 | 3,687.14 |
| 01/28/2021 | 3,631.14 | 3,681.77 | 3,573.1 | 3,573.1 |
| 01/31/2021 | 3,613.55 | 3,684.13 | 3,578.4 | 3,663.21 |
| 02/01/2021 | 3,712.57 | 3,748.82 | 3,683.37 | 3,718.7 |
| 02/02/2021 | 3,745.82 | 3,753.7 | 3,678.14 | 3,720.55 |
| 02/03/2021 | 3,742.5 | 3,797.96 | 3,740.97 | 3,779.56 |
| 02/04/2021 | 3,814.06 | 3,819.96 | 3,743.34 | 3,745.76 |
| 02/07/2021 | 3,793.22 | 3,805.26 | 3,737.18 | 3,760.63 |
| 02/08/2021 | 3,774.93 | 3,863.2 | 3,771.32 | 3,805.33 |
| 02/09/2021 | 3,837.15 | 3,868.65 | 3,783.01 | 3,799.37 |
| 02/10/2021 | 3,829.47 | 3,895.98 | 3,805.46 | 3,855.48 |
| 02/11/2021 | 3,838.25 | 3,865.93 | 3,773.52 | 3,804.13 |
| 02/14/2021 | 3,850.05 | 3,887.51 | 3,835.87 | 3,878.56 |
| 02/15/2021 | 3,904.84 | 3,938.88 | 3,771.9 | 3,826.35 |
| 02/16/2021 | 3,849.69 | 3,917.79 | 3,825.85 | 3,884.25 |
| 02/17/2021 | 3,915.92 | 4,071.72 | 3,911.96 | 4,057.72 |
| 02/18/2021 | 4,138.72 | 4,214.24 | 4,115.68 | 4,130.98 |
| 02/21/2021 | 4,177.99 | 4,256.26 | 4,175.13 | 4,215.85 |
| 02/22/2021 | 4,290.94 | 4,297.72 | 4,035.68 | 4,074.83 |
| 02/23/2021 | 4,031.16 | 4,102.38 | 3,968.11 | 3,982.84 |
| 02/24/2021 | 4,084.03 | 4,111.06 | 3,839.34 | 3,908.27 |
| 02/25/2021 | 3,801.34 | 3,921.52 | 3,756.71 | 3,863.53 |
| 02/28/2021 | 3,948.23 | 4,127.65 | 3,946.14 | 4,127.65 |
| 03/01/2021 | 4,144.24 | 4,209.7 | 4,080.36 | 4,129.81 |
| 03/02/2021 | 4,165.86 | 4,188.45 | 4,048.27 | 4,066.64 |
| 03/03/2021 | 4,054.71 | 4,060.07 | 3,982.96 | 4,008.85 |
| 03/04/2021 | 4,007.74 | 4,055.49 | 3,981.1 | 4,007.65 |
| 03/07/2021 | 4,055.76 | 4,080.42 | 4,011.81 | 4,049.1 |
| 03/08/2021 | 4,079.28 | 4,090.21 | 4,040.39 | 4,065.86 |
| 03/09/2021 | 4,070.88 | 4,104.34 | 4,047.7 | 4,092.57 |
| 03/10/2021 | 4,123.97 | 4,162.4 | 4,097.02 | 4,120.7 |
| 03/11/2021 | 4,137.5 | 4,155.54 | 4,103.66 | 4,120.97 |
| 03/14/2021 | 4,149.24 | 4,244.24 | 4,137.57 | 4,195.13 |
| 03/15/2021 | 4,251.62 | 4,352.03 | 4,204.14 | 4,331.46 |
| 03/16/2021 | 4,424.05 | 4,472.97 | 4,389.38 | 4,391.17 |
| 03/17/2021 | 4,462.65 | 4,534.65 | 4,251.42 | 4,262.73 |
| 03/18/2021 | 4,254.72 | 4,355.98 | 4,189.68 | 4,334.5 |
| 03/21/2021 | 4,059.84 | 4,100.97 | 3,902 | 3,902.09 |
| 03/22/2021 | 3,678.9 | 4,096.52 | 3,525.62 | 3,953.34 |
| 03/23/2021 | 3,992.99 | 4,112.28 | 3,958.41 | 4,074.04 |
| 03/24/2021 | 4,109.95 | 4,155.15 | 4,041.73 | 4,050.81 |
| 03/25/2021 | 4,108.03 | 4,126.44 | 3,937.18 | 3,963.72 |
| 03/28/2021 | 3,965.23 | 4,009.3 | 3,940.49 | 3,944.58 |
| 03/29/2021 | 3,942.33 | 4,012.32 | 3,904.12 | 3,976.7 |
| 03/30/2021 | 4,005.77 | 4,033.46 | 3,964.93 | 3,970.73 |
| 03/31/2021 | 4,007.09 | 4,114.79 | 4,007.09 | 4,094.95 |
| 04/01/2021 | 4,129.12 | 4,147.67 | 4,074.01 | 4,094.73 |
| 04/04/2021 | 4,102.38 | 4,145.05 | 4,091.79 | 4,132.18 |
| 04/05/2021 | 4,142.86 | 4,166.3 | 4,085.3 | 4,099.43 |
| 04/06/2021 | 4,111.22 | 4,131.99 | 4,031.45 | 4,063.63 |
| 04/07/2021 | 4,089.44 | 4,127.96 | 4,041.02 | 4,043.55 |
| 04/08/2021 | 4,048.68 | 4,048.68 | 3,887.25 | 3,968.27 |
| 04/11/2021 | 3,983.98 | 3,990.85 | 3,864.54 | 3,864.54 |
| 04/12/2021 | 3,879.92 | 3,889.49 | 3,758.65 | 3,843.05 |
| 04/13/2021 | 3,871.5 | 3,918.43 | 3,859.99 | 3,909.75 |
| 04/14/2021 | 3,867.79 | 3,904.13 | 3,835.67 | 3,854.2 |
| 04/15/2021 | 3,834.65 | 3,920.18 | 3,815.19 | 3,893.59 |
| 04/18/2021 | 3,889.66 | 3,911.66 | 3,756.25 | 3,761.5 |
| 04/19/2021 | 3,766.01 | 3,805.46 | 3,685.57 | 3,700.42 |
| 04/20/2021 | 3,715.18 | 3,716.77 | 3,482.38 | 3,553.66 |
| 04/21/2021 | 3,514.61 | 3,629.66 | 3,464.93 | 3,610.04 |
| 04/25/2021 | 3,606.71 | 3,704.18 | 3,606.71 | 3,700.16 |
| 04/26/2021 | 3,711.41 | 3,748.29 | 3,695.19 | 3,725.44 |
| 04/27/2021 | 3,724.55 | 3,738.78 | 3,697 | 3,722.31 |
| 04/28/2021 | 3,741.74 | 3,776.08 | 3,736.48 | 3,762.49 |
| 04/29/2021 | 3,764.99 | 3,790.41 | 3,753.31 | 3,759.53 |
| 05/02/2021 | 3,795.14 | 3,849.28 | 3,792.05 | 3,849.28 |
| 05/03/2021 | 3,861.04 | 3,867.53 | 3,814.16 | 3,826.36 |
| 05/04/2021 | 3,841.54 | 3,924.33 | 3,841.54 | 3,888.22 |
| 05/05/2021 | 3,893.85 | 3,912.08 | 3,868.61 | 3,893.41 |
| 05/06/2021 | 3,919.43 | 4,002.22 | 3,916.19 | 3,988.32 |
| 05/09/2021 | 4,004.73 | 4,022.79 | 3,979.63 | 4,003.76 |
| 05/10/2021 | 3,959.64 | 3,996.84 | 3,938.18 | 3,987.33 |
| 05/11/2021 | 3,981.31 | 3,998.38 | 3,954.19 | 3,987.13 |
| 05/16/2021 | 4,007.41 | 4,046.92 | 4,001.49 | 4,022.09 |
| 05/17/2021 | 4,040.9 | 4,068.07 | 4,026.3 | 4,050.67 |
| 05/19/2021 | 4,029.58 | 4,046.52 | 3,974.85 | 3,977.28 |
| 05/20/2021 | 3,995.38 | 4,023.03 | 3,985.92 | 4,001.18 |
| 05/23/2021 | 4,010.66 | 4,016.83 | 3,946.68 | 3,964.83 |
| 05/24/2021 | 3,985.19 | 4,012.32 | 3,841.28 | 3,841.28 |
| 05/25/2021 | 3,882.78 | 3,911.67 | 3,803.36 | 3,876.12 |
| 05/26/2021 | 3,880.97 | 3,912.77 | 3,857.58 | 3,868.41 |
| 05/27/2021 | 3,863.5 | 3,884.08 | 3,815.29 | 3,846.27 |
| 05/30/2021 | 3,850.95 | 3,859.69 | 3,809.23 | 3,833.36 |
| 05/31/2021 | 3,848.06 | 3,877.01 | 3,837.08 | 3,854.75 |
| 06/01/2021 | 3,831.03 | 3,914.54 | 3,827.5 | 3,893.57 |
| 06/02/2021 | 3,901.82 | 3,922.24 | 3,850.71 | 3,906.88 |
| 06/03/2021 | 3,912.11 | 3,931.16 | 3,891 | 3,916.07 |
| 06/06/2021 | 3,910.63 | 3,921.55 | 3,882.5 | 3,885.19 |
| 06/07/2021 | 3,892.38 | 3,903.3 | 3,871.94 | 3,890.41 |
| 06/08/2021 | 3,899.98 | 3,909.41 | 3,889.44 | 3,895.87 |
| 06/09/2021 | 3,904.71 | 3,916.91 | 3,876.86 | 3,881.46 |
| 06/10/2021 | 3,900.05 | 3,931.33 | 3,884.72 | 3,917.71 |
| 06/13/2021 | 3,931.03 | 3,940.96 | 3,857.67 | 3,872.13 |
| 06/14/2021 | 3,866.69 | 3,891.22 | 3,802.85 | 3,819.45 |
| 06/15/2021 | 3,824.16 | 3,841.8 | 3,796.84 | 3,798.07 |
| 06/16/2021 | 3,784.56 | 3,795.08 | 3,752.21 | 3,765.28 |
| 06/17/2021 | 3,781.04 | 3,795.72 | 3,705.91 | 3,729.44 |
| 06/20/2021 | 3,714.85 | 3,738.47 | 3,667.17 | 3,705.14 |
| 06/21/2021 | 3,725.14 | 3,739.07 | 3,684.8 | 3,739.07 |
| 06/22/2021 | 3,753.73 | 3,780.54 | 3,733.73 | 3,748.76 |
| 06/23/2021 | 3,758.82 | 3,768.18 | 3,743.64 | 3,745.92 |
| 06/24/2021 | 3,757.73 | 3,763.75 | 3,667.29 | 3,667.29 |
| 06/27/2021 | 3,672.35 | 3,684.43 | 3,591.73 | 3,602.55 |
| 06/28/2021 | 3,606.66 | 3,638.68 | 3,556.99 | 3,633.43 |
| 06/29/2021 | 3,636.16 | 3,643.45 | 3,573.9 | 3,577.38 |
| 06/30/2021 | 3,574.82 | 3,647.3 | 3,574.82 | 3,647.3 |
| 07/01/2021 | 3,653.75 | 3,676.14 | 3,624.96 | 3,666.12 |
| 07/04/2021 | 3,670.22 | 3,702.23 | 3,661.72 | 3,702.23 |
| 07/05/2021 | 3,726.28 | 3,726.88 | 3,643.57 | 3,643.57 |
| 07/06/2021 | 3,657.27 | 3,690.7 | 3,657.27 | 3,677.6 |
| 07/07/2021 | 3,668.28 | 3,689.15 | 3,646.68 | 3,649.62 |
| 07/08/2021 | 3,655.46 | 3,673.32 | 3,636.14 | 3,663.56 |
| 07/11/2021 | 3,664.19 | 3,677 | 3,577.84 | 3,584.44 |
| 07/12/2021 | 3,584.96 | 3,589.37 | 3,529.57 | 3,544.19 |
| 07/13/2021 | 3,557.29 | 3,629.9 | 3,557.29 | 3,629.9 |
| 07/15/2021 | 3,632.35 | 3,642.49 | 3,591 | 3,613.35 |
| 07/18/2021 | 3,602.7 | 3,605.51 | 3,581.46 | 3,591.51 |
| 07/25/2021 | 3,609.57 | 3,629.7 | 3,570.22 | 3,573.34 |
| 07/26/2021 | 3,571.63 | 3,592.88 | 3,548.56 | 3,588.31 |
| 07/27/2021 | 3,588.81 | 3,632.03 | 3,583.86 | 3,589.77 |
| 07/28/2021 | 3,618.65 | 3,659.43 | 3,618.65 | 3,649.45 |
| 07/29/2021 | 3,642.34 | 3,653.97 | 3,617.07 | 3,653.97 |
| 08/01/2021 | 3,672.59 | 3,723.73 | 3,672.59 | 3,713.81 |
| 08/02/2021 | 3,725.36 | 3,726.4 | 3,673.72 | 3,710.77 |
| 08/03/2021 | 3,722.82 | 3,748.72 | 3,712.07 | 3,712.07 |
| 08/04/2021 | 3,712.35 | 3,796.61 | 3,707.89 | 3,796.61 |
| 08/05/2021 | 3,806.15 | 3,815.37 | 3,748.73 | 3,769.41 |
| 08/08/2021 | 3,780.73 | 3,802.38 | 3,753.7 | 3,764.94 |
| 08/09/2021 | 3,762.87 | 3,784.16 | 3,755.48 | 3,773.51 |
| 08/10/2021 | 3,771.84 | 3,771.84 | 3,666.91 | 3,668.25 |
| 08/11/2021 | 3,699.28 | 3,772.99 | 3,699.28 | 3,762.11 |
| 08/12/2021 | 3,777.75 | 3,822.17 | 3,757.6 | 3,822.17 |
| 08/15/2021 | 3,835.74 | 3,842.94 | 3,788.86 | 3,802.54 |
| 08/16/2021 | 3,800.18 | 3,825.05 | 3,771.92 | 3,825.05 |
| 08/17/2021 | 3,841.82 | 3,841.83 | 3,781.83 | 3,782.69 |
| 08/18/2021 | 3,762.42 | 3,766.04 | 3,731.29 | 3,748.48 |
| 08/19/2021 | 3,747.51 | 3,767.95 | 3,711.59 | 3,729.63 |
| 08/22/2021 | 3,755.5 | 3,767.57 | 3,738.47 | 3,741.63 |
| 08/23/2021 | 3,756.31 | 3,790.82 | 3,748.87 | 3,759.83 |
| 08/24/2021 | 3,769.51 | 3,772.28 | 3,731.64 | 3,735.88 |
| 08/25/2021 | 3,742.41 | 3,764.01 | 3,715.74 | 3,716.52 |
| 08/26/2021 | 3,730.04 | 3,747.99 | 3,702.5 | 3,747.99 |
| 08/30/2021 | 3,763.95 | 3,802.67 | 3,763.95 | 3,795.58 |
| 08/31/2021 | 3,807.47 | 3,818.82 | 3,792.43 | 3,812.88 |
| 09/01/2021 | 3,818.82 | 3,861.4 | 3,815.13 | 3,861.4 |
| 09/02/2021 | 3,861.95 | 3,865.83 | 3,836.52 | 3,855.13 |
| 09/05/2021 | 3,865.85 | 3,877.58 | 3,853.76 | 3,872.04 |
| 09/06/2021 | 3,873.96 | 3,891.91 | 3,828.56 | 3,830.66 |
| 09/07/2021 | 3,834.58 | 3,837.45 | 3,761.16 | 3,764.41 |
| 09/08/2021 | 3,757.73 | 3,831.61 | 3,753.44 | 3,831.61 |
| 09/09/2021 | 3,841.06 | 3,863.57 | 3,827.42 | 3,828.8 |
| 09/12/2021 | 3,837.71 | 3,854.65 | 3,818.98 | 3,828.05 |
| 09/13/2021 | 3,840.69 | 3,864.56 | 3,827.02 | 3,846.34 |
| 09/14/2021 | 3,867.35 | 3,881.9 | 3,852.45 | 3,864.42 |
| 09/15/2021 | 3,867.6 | 3,885.05 | 3,810.39 | 3,822.82 |
| 09/16/2021 | 3,840.88 | 3,848.6 | 3,811.78 | 3,837.13 |
| 09/19/2021 | 3,810.46 | 3,810.46 | 3,755.87 | 3,787.29 |
| 09/20/2021 | 3,810.98 | 3,819.9 | 3,760.97 | 3,765.58 |
| 09/21/2021 | 3,785.25 | 3,800.95 | 3,748.34 | 3,800.95 |
| 09/22/2021 | 3,803.82 | 3,836.69 | 3,779.76 | 3,814.01 |
| 09/23/2021 | 3,807.36 | 3,813.66 | 3,761.52 | 3,788.64 |
| 09/26/2021 | 3,806.75 | 3,853.64 | 3,806.75 | 3,829.25 |
| 09/27/2021 | 3,833.45 | 3,854.06 | 3,814.03 | 3,828.98 |
| 09/28/2021 | 3,842.86 | 3,846.67 | 3,816.93 | 3,827 |
| 09/29/2021 | 3,828.03 | 3,903.54 | 3,826.88 | 3,897.78 |
| 09/30/2021 | 3,891.71 | 3,903.05 | 3,864.81 | 3,870.34 |
| 10/03/2021 | 3,877.46 | 3,914.7 | 3,872.07 | 3,891.07 |
| 10/04/2021 | 3,898.67 | 3,903.41 | 3,866.53 | 3,894.73 |
| 10/05/2021 | 3,892.43 | 3,903.42 | 3,817.18 | 3,818.73 |
| 10/06/2021 | 3,848.77 | 3,890.71 | 3,847.65 | 3,888.6 |
| 10/07/2021 | 3,893.82 | 3,904.23 | 3,872.64 | 3,885.58 |
| 10/10/2021 | 3,898.4 | 3,976.51 | 3,898.4 | 3,971.69 |
| 10/11/2021 | 3,958.59 | 4,010.9 | 3,951.82 | 3,985.49 |
| 10/12/2021 | 3,998.79 | 4,077.06 | 3,990.39 | 4,035.18 |
| 10/13/2021 | 4,042.91 | 4,068.85 | 4,001.18 | 4,026.05 |
| 10/14/2021 | 4,055.18 | 4,092.39 | 4,041.5 | 4,062.51 |
| 10/17/2021 | 4,072.54 | 4,094.13 | 4,034.7 | 4,086.63 |
| 10/18/2021 | 4,115.55 | 4,169 | 4,115.55 | 4,133.53 |
| 10/19/2021 | 4,143.06 | 4,214.06 | 4,131.16 | 4,208.8 |
| 10/20/2021 | 4,207.6 | 4,377.94 | 4,187.6 | 4,357.12 |
| 10/21/2021 | 4,360.15 | 4,450.08 | 4,333.96 | 4,419.88 |
| 10/24/2021 | 4,408.33 | 4,493.38 | 4,393.48 | 4,476.68 |
| 10/25/2021 | 4,498.94 | 4,521.63 | 4,474.89 | 4,494.88 |
| 10/26/2021 | 4,503.35 | 4,552.84 | 4,497.71 | 4,537.76 |
| 10/27/2021 | 4,545.16 | 4,560.32 | 4,524.3 | 4,541.49 |
| 10/31/2021 | 4,550.22 | 4,583.35 | 4,509.57 | 4,580.08 |
| 11/01/2021 | 4,593.35 | 4,617.98 | 4,570.42 | 4,587.39 |
| 11/02/2021 | 4,589.98 | 4,668.47 | 4,468.53 | 4,668.47 |
| 11/03/2021 | 4,690.99 | 4,739.39 | 4,655.6 | 4,655.6 |
| 11/04/2021 | 4,628.57 | 4,701.17 | 4,617.73 | 4,664.23 |
| 11/07/2021 | 4,673.96 | 4,734.81 | 4,652.2 | 4,722.3 |
| 11/08/2021 | 4,735.11 | 4,837.52 | 4,716.85 | 4,795.36 |
| 11/09/2021 | 4,827.71 | 4,835.06 | 4,712.01 | 4,810.86 |
| 11/10/2021 | 4,808.95 | 4,916.82 | 4,802.82 | 4,823.67 |
| 11/11/2021 | 4,834.32 | 4,864.78 | 4,808.14 | 4,833.63 |
| 11/14/2021 | 4,875.85 | 4,976.98 | 4,866.61 | 4,878.47 |
| 11/15/2021 | 4,893.56 | 4,920.19 | 4,803.08 | 4,805.27 |
| 11/16/2021 | 4,812.02 | 4,947.87 | 4,810.76 | 4,938.21 |
| 11/17/2021 | 4,945.4 | 5,008.97 | 4,883.98 | 4,961.83 |
| 11/18/2021 | 4,978.49 | 5,019.98 | 4,900.16 | 4,957.01 |
| 11/21/2021 | 4,996.52 | 5,095.64 | 4,979.6 | 5,091.4 |
| 11/22/2021 | 5,091.68 | 5,274.82 | 5,007.72 | 5,262.34 |
| 11/23/2021 | 5,321.34 | 5,422.44 | 5,154.24 | 5,203.13 |
| 11/24/2021 | 5,236.59 | 5,301.84 | 5,163.79 | 5,251.83 |
| 11/25/2021 | 5,200.88 | 5,210.99 | 5,105.56 | 5,151.91 |
| 11/28/2021 | 5,168.32 | 5,309.45 | 5,168.32 | 5,302.22 |
| 11/29/2021 | 5,308 | 5,386.69 | 5,252.08 | 5,354.29 |
| 11/30/2021 | 5,420.65 | 5,548.98 | 5,420.65 | 5,460.52 |
| 12/01/2021 | 5,507.02 | 5,567.63 | 5,484.03 | 5,520.32 |
| 12/02/2021 | 5,588.3 | 5,598.6 | 5,544.9 | 5,566.96 |
| 12/05/2021 | 5,578.07 | 5,602.84 | 5,500.59 | 5,534.89 |
| 12/06/2021 | 5,566.65 | 5,643.03 | 5,562.1 | 5,641.84 |
| 12/07/2021 | 5,686.22 | 5,729.8 | 5,621.89 | 5,711.86 |
| 12/08/2021 | 5,734.34 | 5,827.16 | 5,726.96 | 5,771.55 |
| 12/09/2021 | 5,776.7 | 5,853.8 | 5,705.74 | 5,848.51 |
| 12/12/2021 | 5,970.14 | 6,179.27 | 5,958.32 | 6,156.11 |
| 12/13/2021 | 6,189.38 | 6,343.16 | 6,182.69 | 6,290.62 |
| 12/14/2021 | 6,357.49 | 6,369.69 | 6,217.3 | 6,265 |
| 12/15/2021 | 6,331.71 | 6,604.37 | 6,284.89 | 6,604.37 |
| 12/16/2021 | 6,688.6 | 6,943.5 | 5,964.29 | 5,982.69 |
| 12/19/2021 | 5,781.96 | 6,200.37 | 5,484.79 | 5,981.91 |
| 12/20/2021 | 6,043.65 | 6,108.06 | 5,447.38 | 5,457.54 |
| 12/21/2021 | 5,263.82 | 5,430.09 | 5,057.6 | 5,107.89 |
| 12/22/2021 | 5,160.04 | 5,236.75 | 4,770.07 | 4,977.18 |
| 12/23/2021 | 5,028.13 | 5,349.67 | 4,984.28 | 5,349.67 |
| 12/26/2021 | 5,381.66 | 5,597.35 | 5,319.97 | 5,385.38 |
| 12/27/2021 | 5,461.81 | 5,474.98 | 5,217.78 | 5,283.85 |
| 12/28/2021 | 5,308.31 | 5,430.22 | 5,244.55 | 5,410 |
| 12/29/2021 | 5,458.8 | 5,497.8 | 5,304.94 | 5,324.32 |
| 12/30/2021 | 5,339.3 | 5,416.98 | 5,291.39 | 5,350.44 |