XTM25
BIST TEMETTU 25
15:10:11
17868.82 ₺
-123.37 (%-0.69)
Previous Close: 17992.18·
Volatility: 1.34
Day Low₺17781.43
Day High₺18023.38
Market Data
Week over week (WoW)
+2.97%
Month over month (MoM)
+6.18%
Year to date (YTD)
+24.57%
Year over year (YoY)
+48.73%
XTM25: BIST TEMETTU 25 Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,331.9927
CLOSE 1,330.8947
Low
LOW 1,112.54
High
HIGH 1,548.29
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 1,203.63 | 1,206.8 | 1,174.55 | 1,176.46 |
| 01/02/2019 | 1,171.25 | 1,185.8 | 1,153.31 | 1,154.04 |
| 01/03/2019 | 1,162.62 | 1,185.34 | 1,160.43 | 1,182.37 |
| 01/06/2019 | 1,191.08 | 1,201.66 | 1,190.7 | 1,195.96 |
| 01/07/2019 | 1,199.67 | 1,207.45 | 1,188.24 | 1,205.35 |
| 01/08/2019 | 1,210.57 | 1,220.22 | 1,204.54 | 1,210.52 |
| 01/09/2019 | 1,211.92 | 1,216.13 | 1,201.95 | 1,205.86 |
| 01/10/2019 | 1,210.3 | 1,214.58 | 1,200.31 | 1,209.09 |
| 01/13/2019 | 1,197.93 | 1,226.58 | 1,192.84 | 1,226.58 |
| 01/14/2019 | 1,232.81 | 1,245.12 | 1,229.43 | 1,245.12 |
| 01/15/2019 | 1,246.84 | 1,279.29 | 1,242.85 | 1,277.2 |
| 01/16/2019 | 1,279.3 | 1,304.72 | 1,272.05 | 1,297.85 |
| 01/17/2019 | 1,305.52 | 1,317.62 | 1,300.07 | 1,315.61 |
| 01/20/2019 | 1,318.64 | 1,339.42 | 1,308.1 | 1,315.34 |
| 01/21/2019 | 1,315.11 | 1,340.13 | 1,313.14 | 1,339.63 |
| 01/22/2019 | 1,339.01 | 1,343.86 | 1,321.55 | 1,337.65 |
| 01/23/2019 | 1,340.69 | 1,359.44 | 1,337.02 | 1,356.33 |
| 01/24/2019 | 1,364.68 | 1,369.57 | 1,345.82 | 1,361.83 |
| 01/27/2019 | 1,365.15 | 1,381.71 | 1,343.75 | 1,344.28 |
| 01/28/2019 | 1,346.07 | 1,395.53 | 1,345.27 | 1,395.53 |
| 01/29/2019 | 1,395.21 | 1,403.62 | 1,380.84 | 1,387.91 |
| 01/30/2019 | 1,406.99 | 1,416.9 | 1,381.68 | 1,386.68 |
| 01/31/2019 | 1,385.89 | 1,390.26 | 1,363.37 | 1,370.02 |
| 02/03/2019 | 1,372.48 | 1,380.34 | 1,356.69 | 1,359.66 |
| 02/04/2019 | 1,368.48 | 1,389.87 | 1,354.59 | 1,367.97 |
| 02/05/2019 | 1,375.51 | 1,378.91 | 1,349.29 | 1,361.96 |
| 02/06/2019 | 1,363.22 | 1,370.05 | 1,354.73 | 1,369.39 |
| 02/07/2019 | 1,363.25 | 1,368.42 | 1,356.05 | 1,361.13 |
| 02/10/2019 | 1,372.18 | 1,395.79 | 1,372.18 | 1,388.8 |
| 02/11/2019 | 1,392.53 | 1,399.69 | 1,378.14 | 1,385.14 |
| 02/12/2019 | 1,393.95 | 1,394.8 | 1,353.95 | 1,353.95 |
| 02/13/2019 | 1,356.11 | 1,373.51 | 1,344.58 | 1,364.43 |
| 02/14/2019 | 1,365.23 | 1,377.43 | 1,351.43 | 1,372.65 |
| 02/17/2019 | 1,372.2 | 1,384.23 | 1,360.07 | 1,360.07 |
| 02/18/2019 | 1,363.02 | 1,366.81 | 1,347.92 | 1,363.73 |
| 02/19/2019 | 1,365.82 | 1,375.24 | 1,352.87 | 1,353.09 |
| 02/20/2019 | 1,355.23 | 1,374.57 | 1,352.07 | 1,368.97 |
| 02/21/2019 | 1,374.45 | 1,385.86 | 1,370.33 | 1,379.39 |
| 02/24/2019 | 1,388.71 | 1,404.77 | 1,388.71 | 1,394.02 |
| 02/25/2019 | 1,393.65 | 1,408.46 | 1,386.77 | 1,408.11 |
| 02/26/2019 | 1,408.79 | 1,409.76 | 1,391.95 | 1,393.45 |
| 02/27/2019 | 1,394.24 | 1,407.75 | 1,392.27 | 1,399.86 |
| 02/28/2019 | 1,402.17 | 1,405.38 | 1,374.28 | 1,378.3 |
| 03/03/2019 | 1,381.4 | 1,400.35 | 1,380.88 | 1,395.82 |
| 03/04/2019 | 1,391.85 | 1,407.52 | 1,382.67 | 1,386.63 |
| 03/05/2019 | 1,390.73 | 1,407.49 | 1,381.32 | 1,382.47 |
| 03/06/2019 | 1,381.25 | 1,392.95 | 1,364.29 | 1,364.51 |
| 03/07/2019 | 1,365.49 | 1,371.81 | 1,340.22 | 1,347.73 |
| 03/10/2019 | 1,353.39 | 1,360.62 | 1,342.33 | 1,345.68 |
| 03/11/2019 | 1,353.74 | 1,367.21 | 1,346.97 | 1,362.05 |
| 03/12/2019 | 1,362.67 | 1,383.69 | 1,359.52 | 1,378.23 |
| 03/13/2019 | 1,379.65 | 1,388.11 | 1,375.52 | 1,380.04 |
| 03/14/2019 | 1,385.02 | 1,396.98 | 1,384.06 | 1,396.98 |
| 03/17/2019 | 1,402.13 | 1,422.16 | 1,402.13 | 1,419.8 |
| 03/18/2019 | 1,420.03 | 1,438.72 | 1,407.95 | 1,419.93 |
| 03/19/2019 | 1,417.53 | 1,422.84 | 1,392.54 | 1,398 |
| 03/20/2019 | 1,405.9 | 1,412.76 | 1,386.74 | 1,404.32 |
| 03/21/2019 | 1,407.31 | 1,409.87 | 1,345.08 | 1,347.51 |
| 03/24/2019 | 1,350 | 1,355.04 | 1,326.56 | 1,338.54 |
| 03/25/2019 | 1,350.07 | 1,352.12 | 1,309.58 | 1,313.56 |
| 03/26/2019 | 1,319.57 | 1,321.06 | 1,215.71 | 1,236.41 |
| 03/27/2019 | 1,213.5 | 1,258.71 | 1,208.06 | 1,240.05 |
| 03/28/2019 | 1,244.01 | 1,276.46 | 1,237.19 | 1,270.62 |
| 03/31/2019 | 1,272.54 | 1,287.42 | 1,247.67 | 1,273.96 |
| 04/01/2019 | 1,267.97 | 1,296.11 | 1,257.78 | 1,262.99 |
| 04/02/2019 | 1,271.48 | 1,281.86 | 1,268.2 | 1,274 |
| 04/03/2019 | 1,272.66 | 1,331.61 | 1,269.87 | 1,331.61 |
| 04/04/2019 | 1,337.76 | 1,355.74 | 1,326.64 | 1,344.35 |
| 04/07/2019 | 1,348.54 | 1,349.19 | 1,316.28 | 1,321.16 |
| 04/08/2019 | 1,336.37 | 1,351.07 | 1,326.13 | 1,336.28 |
| 04/09/2019 | 1,340.51 | 1,341.48 | 1,316.07 | 1,317.85 |
| 04/10/2019 | 1,321.04 | 1,328.1 | 1,297.29 | 1,297.96 |
| 04/11/2019 | 1,292.4 | 1,298.79 | 1,282.34 | 1,295.32 |
| 04/14/2019 | 1,290.33 | 1,297.8 | 1,277.59 | 1,277.59 |
| 04/15/2019 | 1,287.16 | 1,307.34 | 1,287.16 | 1,301.4 |
| 04/16/2019 | 1,309.9 | 1,332.69 | 1,309.62 | 1,325.32 |
| 04/17/2019 | 1,320.61 | 1,320.61 | 1,299.74 | 1,303.9 |
| 04/18/2019 | 1,305.91 | 1,308.38 | 1,295.82 | 1,297.88 |
| 04/21/2019 | 1,291.92 | 1,291.92 | 1,276.95 | 1,276.95 |
| 04/23/2019 | 1,273.74 | 1,283.93 | 1,271.99 | 1,280.28 |
| 04/24/2019 | 1,284.72 | 1,284.94 | 1,242.03 | 1,253.36 |
| 04/25/2019 | 1,259.49 | 1,260.53 | 1,240.98 | 1,255.43 |
| 04/28/2019 | 1,258.2 | 1,258.73 | 1,242.82 | 1,245.03 |
| 04/29/2019 | 1,247.97 | 1,264.97 | 1,247.97 | 1,259.82 |
| 05/01/2019 | 1,262.08 | 1,272.81 | 1,243.86 | 1,246.14 |
| 05/02/2019 | 1,247.6 | 1,254.59 | 1,237.24 | 1,247.13 |
| 05/05/2019 | 1,233.27 | 1,237.08 | 1,216.57 | 1,235.65 |
| 05/06/2019 | 1,205.51 | 1,217.74 | 1,202.26 | 1,212.91 |
| 05/07/2019 | 1,186.37 | 1,203.85 | 1,175.71 | 1,186.01 |
| 05/08/2019 | 1,184.5 | 1,187.57 | 1,159.78 | 1,160.12 |
| 05/09/2019 | 1,171.77 | 1,178.9 | 1,157.46 | 1,159.51 |
| 05/12/2019 | 1,162.41 | 1,165.63 | 1,128.29 | 1,139.11 |
| 05/13/2019 | 1,144.3 | 1,177.35 | 1,141.13 | 1,175.78 |
| 05/14/2019 | 1,175.38 | 1,177.9 | 1,151.77 | 1,173.55 |
| 05/15/2019 | 1,177.72 | 1,190.48 | 1,167.43 | 1,169.53 |
| 05/16/2019 | 1,167.22 | 1,179.82 | 1,162.45 | 1,164.68 |
| 05/19/2019 | 1,166.01 | 1,171.26 | 1,160.03 | 1,162.21 |
| 05/20/2019 | 1,163.29 | 1,168.21 | 1,135.5 | 1,137.9 |
| 05/21/2019 | 1,133.56 | 1,143.17 | 1,114.04 | 1,114.04 |
| 05/22/2019 | 1,112.54 | 1,129.23 | 1,112.54 | 1,124.85 |
| 05/23/2019 | 1,130.58 | 1,158.71 | 1,129.51 | 1,151.12 |
| 05/26/2019 | 1,157.1 | 1,163.08 | 1,136.53 | 1,140.46 |
| 05/27/2019 | 1,148.47 | 1,172.5 | 1,148.47 | 1,153.81 |
| 05/28/2019 | 1,157.04 | 1,167.72 | 1,153.23 | 1,159.52 |
| 05/29/2019 | 1,172.26 | 1,199.23 | 1,172.26 | 1,199.23 |
| 05/30/2019 | 1,197.94 | 1,215.3 | 1,188.63 | 1,215.3 |
| 06/02/2019 | 1,208.95 | 1,216.23 | 1,197.51 | 1,204.95 |
| 06/06/2019 | 1,209.63 | 1,252.61 | 1,205.94 | 1,252.61 |
| 06/09/2019 | 1,251.1 | 1,264.85 | 1,241.01 | 1,259.6 |
| 06/10/2019 | 1,264.17 | 1,269.58 | 1,243.21 | 1,246.6 |
| 06/11/2019 | 1,246.36 | 1,253.94 | 1,235.99 | 1,237.32 |
| 06/12/2019 | 1,229.97 | 1,230.3 | 1,207.44 | 1,207.81 |
| 06/13/2019 | 1,213.54 | 1,218.55 | 1,196.82 | 1,206.09 |
| 06/16/2019 | 1,202.07 | 1,231.01 | 1,200.66 | 1,228.88 |
| 06/17/2019 | 1,229.65 | 1,256.4 | 1,226.84 | 1,254.65 |
| 06/18/2019 | 1,251.45 | 1,270.83 | 1,247.24 | 1,265.78 |
| 06/19/2019 | 1,278.65 | 1,293 | 1,265.5 | 1,266.49 |
| 06/20/2019 | 1,265.02 | 1,270.11 | 1,251.68 | 1,269.89 |
| 06/23/2019 | 1,304.43 | 1,304.57 | 1,286.01 | 1,289.52 |
| 06/24/2019 | 1,287.39 | 1,303.25 | 1,279.19 | 1,292.45 |
| 06/25/2019 | 1,294.37 | 1,298.68 | 1,278.85 | 1,285.93 |
| 06/26/2019 | 1,292.57 | 1,303.83 | 1,292.57 | 1,296.08 |
| 06/27/2019 | 1,299.21 | 1,312.34 | 1,292.92 | 1,311.43 |
| 06/30/2019 | 1,342.97 | 1,364.71 | 1,342.03 | 1,358.82 |
| 07/01/2019 | 1,359.47 | 1,366.38 | 1,350.52 | 1,359.52 |
| 07/02/2019 | 1,363.58 | 1,364.25 | 1,345.73 | 1,348.12 |
| 07/03/2019 | 1,354.27 | 1,357.17 | 1,336.37 | 1,348.84 |
| 07/04/2019 | 1,348.2 | 1,374.94 | 1,346.32 | 1,365.24 |
| 07/07/2019 | 1,341.66 | 1,358.57 | 1,337.56 | 1,353.52 |
| 07/08/2019 | 1,352.46 | 1,359.58 | 1,323.14 | 1,323.97 |
| 07/09/2019 | 1,323.23 | 1,354.27 | 1,320.61 | 1,347.85 |
| 07/10/2019 | 1,361.47 | 1,367.34 | 1,347.62 | 1,356.79 |
| 07/11/2019 | 1,357.17 | 1,368.79 | 1,322.27 | 1,325.63 |
| 07/15/2019 | 1,339.34 | 1,347.7 | 1,330.15 | 1,331.38 |
| 07/16/2019 | 1,336.55 | 1,359.31 | 1,324.69 | 1,358.15 |
| 07/17/2019 | 1,355.59 | 1,387.77 | 1,350.83 | 1,384.18 |
| 07/18/2019 | 1,394.15 | 1,407.49 | 1,383.96 | 1,389.11 |
| 07/21/2019 | 1,387.87 | 1,392.53 | 1,371.4 | 1,375.25 |
| 07/22/2019 | 1,377.43 | 1,406.22 | 1,375.88 | 1,400.75 |
| 07/23/2019 | 1,401.98 | 1,413.03 | 1,386.6 | 1,413.03 |
| 07/24/2019 | 1,414.98 | 1,422.9 | 1,381.75 | 1,393.35 |
| 07/25/2019 | 1,395.22 | 1,412.11 | 1,382.28 | 1,404.61 |
| 07/28/2019 | 1,408.17 | 1,414.81 | 1,397.96 | 1,413.61 |
| 07/29/2019 | 1,414.1 | 1,414.57 | 1,389.05 | 1,398.96 |
| 07/30/2019 | 1,404.5 | 1,404.5 | 1,388.4 | 1,397.55 |
| 07/31/2019 | 1,385.01 | 1,397.15 | 1,381.98 | 1,392.94 |
| 08/01/2019 | 1,386.99 | 1,388.52 | 1,357.28 | 1,358.39 |
| 08/04/2019 | 1,353.78 | 1,363.58 | 1,342.39 | 1,344.73 |
| 08/05/2019 | 1,350.02 | 1,368.82 | 1,349.77 | 1,360.4 |
| 08/06/2019 | 1,368.47 | 1,370.35 | 1,334.5 | 1,342.79 |
| 08/07/2019 | 1,359.23 | 1,361.36 | 1,332.66 | 1,348.36 |
| 08/08/2019 | 1,348.29 | 1,353.34 | 1,335.55 | 1,343.54 |
| 08/14/2019 | 1,327.86 | 1,329.19 | 1,284.46 | 1,285.33 |
| 08/15/2019 | 1,292.76 | 1,296.2 | 1,257.76 | 1,257.76 |
| 08/18/2019 | 1,269.23 | 1,271.48 | 1,246.04 | 1,248.25 |
| 08/19/2019 | 1,250.32 | 1,271.85 | 1,248.33 | 1,259.43 |
| 08/20/2019 | 1,261.33 | 1,265.02 | 1,249.16 | 1,262.6 |
| 08/21/2019 | 1,263.41 | 1,268.67 | 1,242.36 | 1,252.67 |
| 08/22/2019 | 1,255.54 | 1,281.17 | 1,248.96 | 1,278.47 |
| 08/25/2019 | 1,256.73 | 1,283.33 | 1,256.73 | 1,278.9 |
| 08/26/2019 | 1,282.18 | 1,282.18 | 1,260.7 | 1,265.98 |
| 08/27/2019 | 1,270.41 | 1,271.78 | 1,251.78 | 1,260.77 |
| 08/28/2019 | 1,261.18 | 1,273.76 | 1,256.25 | 1,267.51 |
| 09/01/2019 | 1,267.07 | 1,300.89 | 1,267.07 | 1,296.69 |
| 09/02/2019 | 1,294.4 | 1,318.79 | 1,291.66 | 1,310.2 |
| 09/03/2019 | 1,322.04 | 1,330.72 | 1,317.36 | 1,324.04 |
| 09/04/2019 | 1,332.33 | 1,336.17 | 1,321.28 | 1,324.29 |
| 09/05/2019 | 1,320.79 | 1,322.12 | 1,297.84 | 1,299.46 |
| 09/08/2019 | 1,311.69 | 1,338.8 | 1,311.69 | 1,332.49 |
| 09/09/2019 | 1,331.78 | 1,345.12 | 1,328.98 | 1,340.96 |
| 09/10/2019 | 1,345.95 | 1,357.83 | 1,341.72 | 1,351.31 |
| 09/11/2019 | 1,357 | 1,378.98 | 1,356.45 | 1,373.21 |
| 09/12/2019 | 1,375.87 | 1,379.35 | 1,366.57 | 1,377.33 |
| 09/15/2019 | 1,367.1 | 1,375.58 | 1,358.23 | 1,364.66 |
| 09/16/2019 | 1,364.51 | 1,364.51 | 1,341.9 | 1,354.27 |
| 09/17/2019 | 1,353.18 | 1,367.89 | 1,339.18 | 1,365.83 |
| 09/18/2019 | 1,364.78 | 1,364.78 | 1,332.1 | 1,336.27 |
| 09/19/2019 | 1,342.19 | 1,346.26 | 1,328.54 | 1,331.05 |
| 09/22/2019 | 1,334.29 | 1,340.91 | 1,321.27 | 1,324.05 |
| 09/23/2019 | 1,345.74 | 1,363.27 | 1,345.74 | 1,356.83 |
| 09/24/2019 | 1,352.39 | 1,365.64 | 1,347.99 | 1,365.64 |
| 09/25/2019 | 1,370.72 | 1,380.92 | 1,361.76 | 1,362.5 |
| 09/26/2019 | 1,366.84 | 1,425.45 | 1,366.84 | 1,424.66 |
| 09/29/2019 | 1,432.17 | 1,434.98 | 1,416.82 | 1,420.49 |
| 09/30/2019 | 1,425.16 | 1,425.93 | 1,391.06 | 1,401.82 |
| 10/01/2019 | 1,399.02 | 1,410.43 | 1,386.22 | 1,387.93 |
| 10/02/2019 | 1,394.11 | 1,408.46 | 1,366.87 | 1,378.26 |
| 10/03/2019 | 1,384.14 | 1,395.12 | 1,379.54 | 1,390.83 |
| 10/06/2019 | 1,385.94 | 1,417.13 | 1,375 | 1,382.75 |
| 10/07/2019 | 1,373.97 | 1,386.99 | 1,352.42 | 1,370.86 |
| 10/08/2019 | 1,374.7 | 1,381.94 | 1,335.46 | 1,336.42 |
| 10/09/2019 | 1,340.62 | 1,341.49 | 1,305.6 | 1,324.13 |
| 10/10/2019 | 1,330.61 | 1,338.35 | 1,323.79 | 1,326.54 |
| 10/13/2019 | 1,309.92 | 1,314.68 | 1,246.11 | 1,249.72 |
| 10/14/2019 | 1,274.64 | 1,278.26 | 1,258.62 | 1,266.62 |
| 10/15/2019 | 1,236.25 | 1,259.58 | 1,234.12 | 1,259.58 |
| 10/16/2019 | 1,258.25 | 1,270.81 | 1,237.46 | 1,267.49 |
| 10/17/2019 | 1,323.32 | 1,327.69 | 1,313.79 | 1,318.61 |
| 10/20/2019 | 1,317.94 | 1,317.94 | 1,291.59 | 1,294.21 |
| 10/21/2019 | 1,297.01 | 1,310.16 | 1,291.99 | 1,303.04 |
| 10/22/2019 | 1,316.6 | 1,332 | 1,313.42 | 1,330.26 |
| 10/23/2019 | 1,339.94 | 1,350.49 | 1,330.7 | 1,335.6 |
| 10/24/2019 | 1,334.66 | 1,338.39 | 1,328.36 | 1,329.75 |
| 10/27/2019 | 1,333.15 | 1,334.01 | 1,323.09 | 1,323.09 |
| 10/29/2019 | 1,307.67 | 1,322.14 | 1,302.37 | 1,306.8 |
| 10/30/2019 | 1,311.2 | 1,318.7 | 1,302.05 | 1,303.49 |
| 10/31/2019 | 1,306.3 | 1,309.77 | 1,296.58 | 1,309.26 |
| 11/03/2019 | 1,321.94 | 1,337.42 | 1,320.09 | 1,334.77 |
| 11/04/2019 | 1,334.09 | 1,343.64 | 1,329.83 | 1,338.72 |
| 11/05/2019 | 1,340.17 | 1,356.24 | 1,336.96 | 1,349.41 |
| 11/06/2019 | 1,360.57 | 1,383.12 | 1,360.57 | 1,382.98 |
| 11/07/2019 | 1,379.35 | 1,387.73 | 1,373.44 | 1,378.42 |
| 11/10/2019 | 1,372.01 | 1,389.71 | 1,366.64 | 1,376.5 |
| 11/11/2019 | 1,380.18 | 1,392.85 | 1,380.18 | 1,388.66 |
| 11/12/2019 | 1,389.24 | 1,396.5 | 1,384.44 | 1,394.29 |
| 11/13/2019 | 1,385.31 | 1,395.99 | 1,370.19 | 1,377.78 |
| 11/14/2019 | 1,388.39 | 1,401.93 | 1,384.13 | 1,400.96 |
| 11/17/2019 | 1,408.98 | 1,426.79 | 1,408.98 | 1,421.06 |
| 11/18/2019 | 1,424.85 | 1,435.85 | 1,417.28 | 1,434.28 |
| 11/19/2019 | 1,429.38 | 1,440.42 | 1,420.35 | 1,422.32 |
| 11/20/2019 | 1,422.06 | 1,428.69 | 1,416.24 | 1,427.7 |
| 11/21/2019 | 1,431.72 | 1,438.18 | 1,418.02 | 1,427.19 |
| 11/24/2019 | 1,438.84 | 1,445.31 | 1,406.14 | 1,408.53 |
| 11/25/2019 | 1,411.33 | 1,423.05 | 1,402.05 | 1,418.23 |
| 11/26/2019 | 1,417.08 | 1,425.33 | 1,408.2 | 1,414.42 |
| 11/27/2019 | 1,416.96 | 1,426.7 | 1,414.91 | 1,425.15 |
| 11/28/2019 | 1,427.08 | 1,434.34 | 1,420.19 | 1,426.15 |
| 12/01/2019 | 1,433.84 | 1,438.65 | 1,429.58 | 1,434.77 |
| 12/02/2019 | 1,432.43 | 1,446.12 | 1,415.55 | 1,415.55 |
| 12/03/2019 | 1,422.06 | 1,436.25 | 1,419.43 | 1,434.01 |
| 12/04/2019 | 1,440.67 | 1,449.37 | 1,438.39 | 1,444 |
| 12/05/2019 | 1,447.99 | 1,456.65 | 1,444.33 | 1,448.43 |
| 12/08/2019 | 1,447.87 | 1,452.22 | 1,435.23 | 1,448.77 |
| 12/09/2019 | 1,449.44 | 1,456.99 | 1,439.97 | 1,444.72 |
| 12/10/2019 | 1,444.92 | 1,447.65 | 1,436.02 | 1,440.07 |
| 12/11/2019 | 1,449.95 | 1,473.84 | 1,449.95 | 1,473.12 |
| 12/12/2019 | 1,489.77 | 1,510.02 | 1,481.93 | 1,488.97 |
| 12/15/2019 | 1,491.59 | 1,501.95 | 1,483.18 | 1,497.04 |
| 12/16/2019 | 1,501.25 | 1,510.98 | 1,497.69 | 1,498.85 |
| 12/17/2019 | 1,491.44 | 1,496.03 | 1,482.67 | 1,488.51 |
| 12/18/2019 | 1,492.43 | 1,497.07 | 1,482.66 | 1,483.25 |
| 12/19/2019 | 1,488.81 | 1,500.7 | 1,488.81 | 1,496.65 |
| 12/22/2019 | 1,499.52 | 1,509.22 | 1,496.55 | 1,509.22 |
| 12/23/2019 | 1,518.63 | 1,523.07 | 1,516.19 | 1,517.42 |
| 12/24/2019 | 1,519.96 | 1,522.93 | 1,514.89 | 1,518.06 |
| 12/25/2019 | 1,519.88 | 1,535.46 | 1,518.29 | 1,524.18 |
| 12/26/2019 | 1,530.04 | 1,534.73 | 1,520.74 | 1,525.27 |
| 12/29/2019 | 1,529.12 | 1,548.29 | 1,529.12 | 1,542.33 |
| 12/30/2019 | 1,545.99 | 1,547.91 | 1,533.89 | 1,534.49 |