XTCRT
BIST TICARET
15:10:11
34485.59 ₺
-520.24 (%-1.49)
Previous Close: 35005.83·
Volatility: 1.35
Day Low₺34352.66
Day High₺34824.29
Market Data
Week over week (WoW)
+2.31%
Month over month (MoM)
+3.94%
Year to date (YTD)
+32.27%
Year over year (YoY)
+53.13%
XTCRT: BIST TICARET Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,233.6644
CLOSE 5,238.6272
Low
LOW 3,227.72
High
HIGH 8,814.28
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 3,237 | 3,341.93 | 3,227.72 | 3,341.93 |
| 01/03/2022 | 3,368.9 | 3,480.61 | 3,368.9 | 3,480.61 |
| 01/04/2022 | 3,513.1 | 3,555.27 | 3,492.27 | 3,537.5 |
| 01/05/2022 | 3,506.54 | 3,556.41 | 3,491.48 | 3,534.44 |
| 01/06/2022 | 3,561.54 | 3,660.75 | 3,552.05 | 3,658.53 |
| 01/09/2022 | 3,674.51 | 3,693.66 | 3,613.55 | 3,613.55 |
| 01/10/2022 | 3,641.12 | 3,641.12 | 3,553.54 | 3,594.89 |
| 01/11/2022 | 3,629.81 | 3,665.77 | 3,605.52 | 3,655.65 |
| 01/12/2022 | 3,642.71 | 3,652.46 | 3,594.23 | 3,595.81 |
| 01/13/2022 | 3,595.77 | 3,615.8 | 3,570.19 | 3,597.06 |
| 01/16/2022 | 3,629.34 | 3,702.59 | 3,629.34 | 3,677.88 |
| 01/17/2022 | 3,679.83 | 3,696.02 | 3,505.45 | 3,505.45 |
| 01/18/2022 | 3,508.46 | 3,608.06 | 3,477.43 | 3,603.95 |
| 01/19/2022 | 3,627.1 | 3,656.25 | 3,525.22 | 3,586.64 |
| 01/20/2022 | 3,587.41 | 3,596.09 | 3,533.07 | 3,585.5 |
| 01/23/2022 | 3,595.62 | 3,610.99 | 3,453.94 | 3,453.94 |
| 01/24/2022 | 3,489.48 | 3,508.91 | 3,412.25 | 3,504.29 |
| 01/25/2022 | 3,522.12 | 3,546.66 | 3,496.26 | 3,520.46 |
| 01/26/2022 | 3,461.49 | 3,641.21 | 3,450.8 | 3,641.21 |
| 01/27/2022 | 3,650.01 | 3,668.51 | 3,584.8 | 3,599.95 |
| 01/30/2022 | 3,626.13 | 3,637.79 | 3,594.91 | 3,597.31 |
| 01/31/2022 | 3,617.69 | 3,668.1 | 3,617.69 | 3,650.58 |
| 02/01/2022 | 3,664.72 | 3,668.91 | 3,586.67 | 3,596.96 |
| 02/02/2022 | 3,602.65 | 3,641.77 | 3,538.66 | 3,556.77 |
| 02/03/2022 | 3,575.69 | 3,584.63 | 3,498.61 | 3,507.07 |
| 02/06/2022 | 3,507.47 | 3,580.75 | 3,461.19 | 3,580.63 |
| 02/07/2022 | 3,582.8 | 3,613.71 | 3,529.8 | 3,596.24 |
| 02/08/2022 | 3,623.16 | 3,650.71 | 3,608.4 | 3,636.2 |
| 02/09/2022 | 3,645.62 | 3,668.22 | 3,622.74 | 3,640.71 |
| 02/10/2022 | 3,624.02 | 3,705.37 | 3,592.74 | 3,697.71 |
| 02/13/2022 | 3,656.68 | 3,699.4 | 3,567.01 | 3,647.22 |
| 02/14/2022 | 3,658.22 | 3,765.57 | 3,658.22 | 3,732.93 |
| 02/15/2022 | 3,760.54 | 3,764.53 | 3,707.47 | 3,721.8 |
| 02/16/2022 | 3,729.25 | 3,733.35 | 3,667.93 | 3,676.71 |
| 02/17/2022 | 3,697.57 | 3,705.36 | 3,650.26 | 3,701.53 |
| 02/20/2022 | 3,725.21 | 3,762.94 | 3,695.77 | 3,732.8 |
| 02/21/2022 | 3,646.48 | 3,682.13 | 3,606.43 | 3,649.69 |
| 02/22/2022 | 3,674.35 | 3,694.03 | 3,645.48 | 3,646.18 |
| 02/23/2022 | 3,373.75 | 3,449.43 | 3,283.48 | 3,382.35 |
| 02/24/2022 | 3,413.47 | 3,534.77 | 3,389.82 | 3,490.61 |
| 02/27/2022 | 3,432.35 | 3,492.4 | 3,413.18 | 3,467.03 |
| 02/28/2022 | 3,499.78 | 3,547.68 | 3,463.7 | 3,487.16 |
| 03/01/2022 | 3,501.04 | 3,556.63 | 3,496.98 | 3,543.93 |
| 03/02/2022 | 3,585.87 | 3,625.14 | 3,585.87 | 3,597.4 |
| 03/03/2022 | 3,588.78 | 3,597.93 | 3,549.6 | 3,549.88 |
| 03/06/2022 | 3,518.88 | 3,626.68 | 3,518.18 | 3,603.45 |
| 03/07/2022 | 3,578.77 | 3,685.48 | 3,569.76 | 3,658.51 |
| 03/08/2022 | 3,675.68 | 3,728.29 | 3,675.68 | 3,694.06 |
| 03/09/2022 | 3,717.46 | 3,725.16 | 3,647.57 | 3,661.7 |
| 03/10/2022 | 3,653.03 | 3,704.31 | 3,639.72 | 3,676.85 |
| 03/13/2022 | 3,701.77 | 3,766.43 | 3,701.77 | 3,766.43 |
| 03/14/2022 | 3,757.18 | 3,777.32 | 3,720.19 | 3,720.19 |
| 03/15/2022 | 3,734.92 | 3,752.39 | 3,721 | 3,748.22 |
| 03/16/2022 | 3,763.34 | 3,819.56 | 3,761.95 | 3,811.96 |
| 03/17/2022 | 3,824.49 | 3,879.98 | 3,816.96 | 3,879.98 |
| 03/20/2022 | 3,887.51 | 3,925.29 | 3,853.9 | 3,919.88 |
| 03/21/2022 | 3,920.34 | 4,022.47 | 3,917.87 | 4,022.47 |
| 03/22/2022 | 4,027.19 | 4,037.7 | 3,975.84 | 4,032.97 |
| 03/23/2022 | 4,034.1 | 4,037.04 | 3,978.54 | 4,003.94 |
| 03/24/2022 | 3,974.12 | 4,039.36 | 3,971.43 | 4,013.61 |
| 03/27/2022 | 4,016.62 | 4,053.83 | 3,996.46 | 4,014.08 |
| 03/28/2022 | 4,031.46 | 4,058.35 | 4,019.6 | 4,046.49 |
| 03/29/2022 | 4,052.07 | 4,126.77 | 4,051.72 | 4,126.77 |
| 03/30/2022 | 4,124.94 | 4,124.94 | 4,065.89 | 4,085.71 |
| 03/31/2022 | 4,088.33 | 4,110.64 | 4,067.15 | 4,091.71 |
| 04/03/2022 | 4,095.7 | 4,103.12 | 4,008.38 | 4,017.12 |
| 04/04/2022 | 4,023.84 | 4,060.83 | 3,998.1 | 4,019.77 |
| 04/05/2022 | 4,019.77 | 4,048.96 | 3,980.54 | 4,001.28 |
| 04/06/2022 | 4,027.9 | 4,071.3 | 4,027.26 | 4,046.46 |
| 04/07/2022 | 4,044.93 | 4,073.49 | 4,040.63 | 4,068 |
| 04/10/2022 | 4,071.8 | 4,107.23 | 4,061.22 | 4,090.75 |
| 04/11/2022 | 4,094.76 | 4,152.42 | 4,071.48 | 4,130.44 |
| 04/12/2022 | 4,145.6 | 4,205.79 | 4,110.09 | 4,174.96 |
| 04/13/2022 | 4,204.52 | 4,216.09 | 4,172.57 | 4,178.3 |
| 04/14/2022 | 4,182.5 | 4,189.97 | 4,153.74 | 4,178.48 |
| 04/17/2022 | 4,181.54 | 4,204.33 | 4,160.43 | 4,194.84 |
| 04/18/2022 | 4,221.1 | 4,271 | 4,214.02 | 4,230.83 |
| 04/19/2022 | 4,245.1 | 4,309.31 | 4,234.43 | 4,294.44 |
| 04/20/2022 | 4,323.66 | 4,408.48 | 4,316.77 | 4,392.88 |
| 04/21/2022 | 4,385.47 | 4,409.36 | 4,224.34 | 4,242.94 |
| 04/24/2022 | 4,217.6 | 4,268.34 | 4,114.78 | 4,246 |
| 04/25/2022 | 4,254.42 | 4,302.73 | 4,074.25 | 4,087.15 |
| 04/26/2022 | 4,090.75 | 4,164.22 | 4,065.78 | 4,164.22 |
| 04/27/2022 | 4,172.29 | 4,200.9 | 4,113.1 | 4,131.08 |
| 04/28/2022 | 4,147.68 | 4,169.17 | 4,108.8 | 4,129.19 |
| 05/04/2022 | 4,164.82 | 4,238.26 | 4,161.53 | 4,208.25 |
| 05/05/2022 | 4,187.8 | 4,187.8 | 4,112.43 | 4,155.4 |
| 05/08/2022 | 4,155.61 | 4,182.61 | 4,101.15 | 4,146.93 |
| 05/09/2022 | 4,173.97 | 4,220.29 | 4,157.87 | 4,204.65 |
| 05/10/2022 | 4,208.42 | 4,230.48 | 4,073.6 | 4,112.5 |
| 05/11/2022 | 4,075.87 | 4,104.71 | 3,997.88 | 4,056.81 |
| 05/12/2022 | 4,080.14 | 4,099.1 | 4,032.05 | 4,063.84 |
| 05/15/2022 | 4,067.27 | 4,068.57 | 3,990.72 | 4,033.93 |
| 05/16/2022 | 4,048.13 | 4,153.35 | 4,039.77 | 4,125.06 |
| 05/17/2022 | 4,104.82 | 4,116.25 | 4,021.17 | 4,041.72 |
| 05/19/2022 | 4,026.73 | 4,030.64 | 3,967.05 | 3,967.05 |
| 05/22/2022 | 3,989.19 | 4,013.35 | 3,887.71 | 3,964.17 |
| 05/23/2022 | 3,969.53 | 3,969.53 | 3,894.36 | 3,895.95 |
| 05/24/2022 | 3,898.42 | 3,976.01 | 3,898.42 | 3,940.64 |
| 05/25/2022 | 3,956.62 | 4,052.18 | 3,952.38 | 4,033 |
| 05/26/2022 | 4,035.82 | 4,049.16 | 3,994.03 | 4,023.92 |
| 05/29/2022 | 4,056.14 | 4,121.02 | 4,040.43 | 4,108.46 |
| 05/30/2022 | 4,112.01 | 4,122.18 | 4,072.54 | 4,084.32 |
| 05/31/2022 | 4,099.13 | 4,225.89 | 4,099.13 | 4,194.12 |
| 06/01/2022 | 4,228.32 | 4,347.23 | 4,191.47 | 4,323.6 |
| 06/02/2022 | 4,325.53 | 4,376.46 | 4,307.62 | 4,335.09 |
| 06/05/2022 | 4,372.26 | 4,392.09 | 4,349.6 | 4,365.71 |
| 06/06/2022 | 4,370.04 | 4,374.61 | 4,283.31 | 4,324.92 |
| 06/07/2022 | 4,332.73 | 4,362.66 | 4,158.83 | 4,165.76 |
| 06/08/2022 | 4,174.73 | 4,217.47 | 4,064.48 | 4,129.79 |
| 06/09/2022 | 4,135.97 | 4,183.56 | 4,093.83 | 4,114.86 |
| 06/12/2022 | 4,127.38 | 4,170.35 | 4,094 | 4,110.36 |
| 06/13/2022 | 4,135.46 | 4,238.17 | 4,135.46 | 4,186.16 |
| 06/14/2022 | 4,180.13 | 4,217.17 | 4,146.39 | 4,194.46 |
| 06/15/2022 | 4,206.32 | 4,206.32 | 4,096.33 | 4,131.64 |
| 06/16/2022 | 4,149.48 | 4,181.9 | 4,113.3 | 4,180.83 |
| 06/19/2022 | 4,211.71 | 4,237.5 | 4,135.59 | 4,182.78 |
| 06/20/2022 | 4,210.5 | 4,234.47 | 4,195.38 | 4,222.36 |
| 06/21/2022 | 4,210.93 | 4,313.32 | 4,207.44 | 4,296.51 |
| 06/22/2022 | 4,302.63 | 4,324.62 | 4,268.82 | 4,310.34 |
| 06/23/2022 | 4,328.79 | 4,334.31 | 4,291.23 | 4,311.8 |
| 06/26/2022 | 4,229.68 | 4,267.08 | 4,177.49 | 4,238.05 |
| 06/27/2022 | 4,252.11 | 4,314.99 | 4,202.71 | 4,256.27 |
| 06/28/2022 | 4,250.5 | 4,266.1 | 4,145.69 | 4,147.7 |
| 06/29/2022 | 4,146.51 | 4,169.84 | 4,083.99 | 4,123.23 |
| 06/30/2022 | 4,131.12 | 4,202.98 | 4,120.54 | 4,195.24 |
| 07/03/2022 | 4,214.51 | 4,266.72 | 4,164.7 | 4,188.74 |
| 07/04/2022 | 4,199.32 | 4,214.78 | 4,086.32 | 4,104.87 |
| 07/05/2022 | 4,129.81 | 4,228.93 | 4,129.81 | 4,228.93 |
| 07/06/2022 | 4,244.42 | 4,291.33 | 4,216.65 | 4,291.33 |
| 07/07/2022 | 4,296.82 | 4,354.1 | 4,281.01 | 4,328.99 |
| 07/12/2022 | 4,330.03 | 4,331.5 | 4,262.24 | 4,306.88 |
| 07/13/2022 | 4,300.68 | 4,369.56 | 4,208.58 | 4,249.13 |
| 07/17/2022 | 4,297.25 | 4,346.46 | 4,297.25 | 4,341.02 |
| 07/18/2022 | 4,339.77 | 4,390.89 | 4,326.95 | 4,390.89 |
| 07/19/2022 | 4,419.61 | 4,419.61 | 4,361.22 | 4,409.55 |
| 07/20/2022 | 4,419.44 | 4,426.83 | 4,378.25 | 4,392.18 |
| 07/21/2022 | 4,418.23 | 4,451.72 | 4,393.57 | 4,417.74 |
| 07/24/2022 | 4,441.96 | 4,503.93 | 4,441.96 | 4,466.55 |
| 07/25/2022 | 4,483.27 | 4,607.97 | 4,483.27 | 4,552.73 |
| 07/26/2022 | 4,577.18 | 4,661.54 | 4,544.33 | 4,640.79 |
| 07/27/2022 | 4,689.58 | 4,692.58 | 4,612.73 | 4,662.91 |
| 07/28/2022 | 4,677.41 | 4,764.39 | 4,635.45 | 4,753.62 |
| 07/31/2022 | 4,758.28 | 4,910.79 | 4,758.28 | 4,890.9 |
| 08/01/2022 | 4,891.09 | 4,916.03 | 4,793.12 | 4,803.22 |
| 08/02/2022 | 4,815.96 | 4,848.38 | 4,786.32 | 4,821.17 |
| 08/03/2022 | 4,874.04 | 4,938.5 | 4,874.04 | 4,904.21 |
| 08/04/2022 | 4,911.65 | 4,954.11 | 4,877.67 | 4,929.18 |
| 08/07/2022 | 4,955.16 | 5,073.67 | 4,955.16 | 5,058.42 |
| 08/08/2022 | 5,059.01 | 5,099.61 | 5,023.57 | 5,033.06 |
| 08/09/2022 | 5,094.95 | 5,270.51 | 5,085.44 | 5,264.54 |
| 08/10/2022 | 5,334.03 | 5,579.44 | 5,320.72 | 5,543.72 |
| 08/11/2022 | 5,547.41 | 5,591.93 | 5,444.6 | 5,495.04 |
| 08/14/2022 | 5,504.99 | 5,525.58 | 5,396.66 | 5,451.85 |
| 08/15/2022 | 5,470.21 | 5,586.69 | 5,299.76 | 5,576.28 |
| 08/16/2022 | 5,657.77 | 5,730.52 | 5,537.26 | 5,678.28 |
| 08/17/2022 | 5,603.34 | 5,608.4 | 5,362.63 | 5,508.33 |
| 08/18/2022 | 5,510.4 | 5,584.52 | 5,423.42 | 5,507.51 |
| 08/21/2022 | 5,503.86 | 5,691.25 | 5,446.92 | 5,682.72 |
| 08/22/2022 | 5,694.1 | 5,789.81 | 5,682.73 | 5,719.93 |
| 08/23/2022 | 5,742.3 | 5,787.58 | 5,625.55 | 5,726.62 |
| 08/24/2022 | 5,779.98 | 5,817.02 | 5,730.39 | 5,759.16 |
| 08/25/2022 | 5,783.08 | 5,822.73 | 5,699.62 | 5,787.44 |
| 08/28/2022 | 5,764.45 | 5,775.1 | 5,671.65 | 5,766.37 |
| 08/30/2022 | 5,770.99 | 5,792.4 | 5,712.59 | 5,712.59 |
| 08/31/2022 | 5,696.11 | 5,767.73 | 5,669.81 | 5,713.03 |
| 09/01/2022 | 5,771.2 | 5,926.5 | 5,749.15 | 5,749.15 |
| 09/04/2022 | 5,764.29 | 5,963.13 | 5,756.52 | 5,963.13 |
| 09/05/2022 | 6,038.99 | 6,071.35 | 5,850.23 | 5,979.65 |
| 09/06/2022 | 5,988.47 | 6,042.23 | 5,898.7 | 5,980.07 |
| 09/07/2022 | 6,020.94 | 6,251.62 | 6,020.94 | 6,220.25 |
| 09/08/2022 | 6,259.68 | 6,383.88 | 6,206.11 | 6,275.66 |
| 09/11/2022 | 6,315.46 | 6,360.73 | 6,266.16 | 6,275.15 |
| 09/12/2022 | 6,384.91 | 6,392.38 | 6,102.2 | 6,103.9 |
| 09/13/2022 | 6,093.67 | 6,258.58 | 5,973.13 | 6,254.17 |
| 09/14/2022 | 6,277.52 | 6,325.28 | 6,154 | 6,154 |
| 09/15/2022 | 6,175.2 | 6,347.1 | 6,173.78 | 6,347.1 |
| 09/18/2022 | 6,349.2 | 6,392.83 | 6,148.67 | 6,148.67 |
| 09/19/2022 | 6,168.08 | 6,250.05 | 6,044.9 | 6,150.84 |
| 09/20/2022 | 6,222.5 | 6,314.81 | 6,143.56 | 6,237.08 |
| 09/21/2022 | 6,254.6 | 6,379.9 | 6,245.49 | 6,315.49 |
| 09/22/2022 | 6,336.06 | 6,606.02 | 6,336.06 | 6,482.42 |
| 09/25/2022 | 6,591.13 | 6,706.93 | 6,415.46 | 6,421.23 |
| 09/26/2022 | 6,478.92 | 6,597.6 | 6,467 | 6,503.48 |
| 09/27/2022 | 6,500.74 | 6,646.6 | 6,407.25 | 6,428.27 |
| 09/28/2022 | 6,476.2 | 6,490.38 | 6,049.76 | 6,241.15 |
| 09/29/2022 | 6,248.91 | 6,252.53 | 6,100.44 | 6,246.54 |
| 10/02/2022 | 6,287.26 | 6,595.92 | 6,281.46 | 6,582.71 |
| 10/03/2022 | 6,622.36 | 6,681.56 | 6,503.84 | 6,678.37 |
| 10/04/2022 | 6,723.46 | 6,798.75 | 6,580.39 | 6,669.84 |
| 10/05/2022 | 6,720.42 | 6,836.08 | 6,667.37 | 6,815.85 |
| 10/06/2022 | 6,845.18 | 6,851.06 | 6,695.42 | 6,749.67 |
| 10/09/2022 | 6,786.88 | 6,796.42 | 6,684.17 | 6,739.47 |
| 10/10/2022 | 6,748 | 6,764.56 | 6,622.72 | 6,629.56 |
| 10/11/2022 | 6,639.77 | 6,682.72 | 6,489.88 | 6,507.09 |
| 10/12/2022 | 6,626.6 | 6,688.39 | 6,553.54 | 6,667.82 |
| 10/13/2022 | 6,773.08 | 6,848.3 | 6,733.9 | 6,807.85 |
| 10/16/2022 | 6,851.89 | 7,315.32 | 6,851.89 | 7,296.48 |
| 10/17/2022 | 7,326.81 | 7,404.85 | 7,178.75 | 7,260.9 |
| 10/18/2022 | 7,317.06 | 7,595.05 | 7,317.06 | 7,460.8 |
| 10/19/2022 | 7,480.08 | 7,553.8 | 7,394.77 | 7,417.53 |
| 10/20/2022 | 7,417.28 | 7,592.35 | 7,385.4 | 7,551.3 |
| 10/23/2022 | 7,575.61 | 7,732.84 | 7,504.21 | 7,649.43 |
| 10/24/2022 | 7,671.01 | 7,696.02 | 7,412.37 | 7,520.41 |
| 10/25/2022 | 7,567.34 | 7,567.34 | 7,396.53 | 7,443.15 |
| 10/26/2022 | 7,479.78 | 7,513.22 | 7,318.27 | 7,390.23 |
| 10/27/2022 | 7,386.71 | 7,386.71 | 7,229.3 | 7,255.8 |
| 10/30/2022 | 7,296.15 | 7,354.25 | 7,267.24 | 7,345.1 |
| 10/31/2022 | 7,400.51 | 7,596.21 | 7,389.19 | 7,526.81 |
| 11/01/2022 | 7,573.9 | 7,674.82 | 7,501.48 | 7,628.07 |
| 11/02/2022 | 7,638.75 | 7,736.34 | 7,496.28 | 7,689.66 |
| 11/03/2022 | 7,738.85 | 7,882.69 | 7,671.95 | 7,878.44 |
| 11/06/2022 | 7,930.73 | 8,028.18 | 7,899.65 | 8,004.53 |
| 11/07/2022 | 8,038.99 | 8,119.92 | 7,943.74 | 8,006.12 |
| 11/08/2022 | 8,006.32 | 8,006.32 | 7,530.72 | 7,731.37 |
| 11/09/2022 | 7,773.64 | 7,933.03 | 7,704.09 | 7,888.69 |
| 11/10/2022 | 7,973.47 | 7,976.24 | 7,705.71 | 7,754.02 |
| 11/13/2022 | 7,753.72 | 7,825.77 | 7,700.56 | 7,778.78 |
| 11/14/2022 | 7,826.64 | 7,846.55 | 7,587.75 | 7,682.25 |
| 11/15/2022 | 7,698.1 | 7,719.75 | 7,436.89 | 7,439.97 |
| 11/16/2022 | 7,462.15 | 7,462.15 | 7,134.8 | 7,219.64 |
| 11/17/2022 | 7,226.95 | 7,519.59 | 7,218.48 | 7,519.59 |
| 11/20/2022 | 7,579.68 | 7,675.3 | 7,288.62 | 7,466.8 |
| 11/21/2022 | 7,445.56 | 7,666.5 | 7,429.39 | 7,659.43 |
| 11/22/2022 | 7,693.72 | 7,717.64 | 7,535.98 | 7,577.82 |
| 11/23/2022 | 7,632.75 | 7,748.54 | 7,570.26 | 7,707.15 |
| 11/24/2022 | 7,723.56 | 7,750.16 | 7,680.57 | 7,698.93 |
| 11/27/2022 | 7,728.23 | 7,883.28 | 7,706.24 | 7,824.04 |
| 11/28/2022 | 7,899.2 | 7,940.19 | 7,767.08 | 7,906.18 |
| 11/29/2022 | 7,942.44 | 8,042.66 | 7,914.44 | 8,042.66 |
| 11/30/2022 | 8,125.04 | 8,173.71 | 7,969.94 | 7,987.22 |
| 12/01/2022 | 7,964.78 | 7,964.78 | 7,721.3 | 7,750.14 |
| 12/04/2022 | 7,747.22 | 7,852.2 | 7,603.69 | 7,713.27 |
| 12/05/2022 | 7,716.45 | 7,925.01 | 7,688.12 | 7,914.37 |
| 12/06/2022 | 7,912.96 | 7,912.96 | 7,475.19 | 7,535.76 |
| 12/07/2022 | 7,534.12 | 7,642.62 | 7,434.09 | 7,642.62 |
| 12/08/2022 | 7,661.56 | 7,754.11 | 7,640.88 | 7,754.11 |
| 12/11/2022 | 7,781.61 | 7,948.96 | 7,781.61 | 7,910.25 |
| 12/12/2022 | 7,968.35 | 8,334.06 | 7,925.04 | 8,321.05 |
| 12/13/2022 | 8,330.22 | 8,364.39 | 7,947.91 | 8,033.2 |
| 12/14/2022 | 8,110.08 | 8,238.33 | 7,950.49 | 8,102.17 |
| 12/15/2022 | 8,161.44 | 8,246.24 | 8,034.57 | 8,200.24 |
| 12/18/2022 | 8,293.46 | 8,338.36 | 8,236.33 | 8,280.09 |
| 12/19/2022 | 8,318.43 | 8,512.25 | 8,274.69 | 8,457.5 |
| 12/20/2022 | 8,514.33 | 8,677.52 | 8,428.73 | 8,633.69 |
| 12/21/2022 | 8,656.79 | 8,688.84 | 8,527.17 | 8,589.83 |
| 12/22/2022 | 8,630.52 | 8,630.52 | 8,458.89 | 8,542.6 |
| 12/25/2022 | 8,583.79 | 8,599.3 | 8,497.68 | 8,501.25 |
| 12/26/2022 | 8,546.81 | 8,667.3 | 8,504.86 | 8,594.85 |
| 12/27/2022 | 8,600.18 | 8,600.67 | 8,330.04 | 8,451.5 |
| 12/28/2022 | 8,460.42 | 8,671.58 | 8,436.47 | 8,669.93 |
| 12/29/2022 | 8,723.6 | 8,814.28 | 8,684.57 | 8,757.35 |