XUSRD
BIST SURDURULEBILIRLIK
15:10:11
18730.44 ₺
-150.11 (%-0.80)
Previous Close: 18880.55·
Volatility: 1.31
Day Low₺18656.34
Day High₺18904.43
Market Data
Week over week (WoW)
+4.56%
Month over month (MoM)
+6.11%
Year to date (YTD)
+24.73%
Year over year (YoY)
+49.07%
XUSRD: BIST SURDURULEBILIRLIK Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,257.5196
CLOSE 1,256.21
Low
LOW 1,058.41
High
HIGH 1,437.94
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 1,141.6 | 1,142.11 | 1,112.29 | 1,113.39 |
| 01/02/2019 | 1,107.69 | 1,122.03 | 1,092.06 | 1,092.06 |
| 01/03/2019 | 1,098.95 | 1,116.04 | 1,098.95 | 1,111.88 |
| 01/06/2019 | 1,120.86 | 1,131.98 | 1,119.07 | 1,127.61 |
| 01/07/2019 | 1,130.98 | 1,137.93 | 1,118.52 | 1,136.82 |
| 01/08/2019 | 1,141.25 | 1,145.48 | 1,133.85 | 1,141.17 |
| 01/09/2019 | 1,142.07 | 1,151.22 | 1,135.05 | 1,141.78 |
| 01/10/2019 | 1,146.24 | 1,153.02 | 1,141.72 | 1,149.02 |
| 01/13/2019 | 1,137.49 | 1,155.77 | 1,131.59 | 1,155.77 |
| 01/14/2019 | 1,163.18 | 1,173.29 | 1,161.94 | 1,172.63 |
| 01/15/2019 | 1,175.16 | 1,207.9 | 1,170.86 | 1,206.88 |
| 01/16/2019 | 1,207.66 | 1,233.34 | 1,201.87 | 1,224.81 |
| 01/17/2019 | 1,230.02 | 1,250.22 | 1,229.29 | 1,246.96 |
| 01/20/2019 | 1,249 | 1,266.66 | 1,236.33 | 1,240.66 |
| 01/21/2019 | 1,240.95 | 1,264.99 | 1,238.88 | 1,264.99 |
| 01/22/2019 | 1,266.47 | 1,275.76 | 1,255.92 | 1,269.98 |
| 01/23/2019 | 1,274.24 | 1,291.1 | 1,272.24 | 1,291.1 |
| 01/24/2019 | 1,296.77 | 1,299.32 | 1,282.83 | 1,290.08 |
| 01/27/2019 | 1,290.71 | 1,304.24 | 1,281.73 | 1,281.99 |
| 01/28/2019 | 1,283.1 | 1,321.84 | 1,280.84 | 1,321.84 |
| 01/29/2019 | 1,322.44 | 1,336.19 | 1,318.95 | 1,329.4 |
| 01/30/2019 | 1,347.17 | 1,353.26 | 1,319.21 | 1,327.81 |
| 01/31/2019 | 1,327.23 | 1,330.84 | 1,308.29 | 1,311.05 |
| 02/03/2019 | 1,312.69 | 1,319.94 | 1,298.39 | 1,302.73 |
| 02/04/2019 | 1,309.47 | 1,324.15 | 1,294.96 | 1,303.65 |
| 02/05/2019 | 1,309.93 | 1,312.49 | 1,291.98 | 1,305.39 |
| 02/06/2019 | 1,307.46 | 1,310.43 | 1,297.87 | 1,309.42 |
| 02/07/2019 | 1,304.9 | 1,309.28 | 1,300.17 | 1,304.37 |
| 02/10/2019 | 1,315.33 | 1,336.11 | 1,315.33 | 1,331.29 |
| 02/11/2019 | 1,334.57 | 1,340.79 | 1,319.32 | 1,325 |
| 02/12/2019 | 1,332.55 | 1,333.52 | 1,293.3 | 1,293.3 |
| 02/13/2019 | 1,296.55 | 1,309.95 | 1,282.76 | 1,302.69 |
| 02/14/2019 | 1,301.97 | 1,313.02 | 1,290.14 | 1,308.46 |
| 02/17/2019 | 1,310.01 | 1,315.88 | 1,295.92 | 1,295.92 |
| 02/18/2019 | 1,297.7 | 1,300.59 | 1,283.57 | 1,297.44 |
| 02/19/2019 | 1,300.75 | 1,309.59 | 1,295.83 | 1,298.2 |
| 02/20/2019 | 1,299.62 | 1,310.63 | 1,294.6 | 1,304.41 |
| 02/21/2019 | 1,309.71 | 1,321.75 | 1,307.47 | 1,318.82 |
| 02/24/2019 | 1,327.96 | 1,345.51 | 1,327.96 | 1,334.32 |
| 02/25/2019 | 1,333.7 | 1,346.17 | 1,328.96 | 1,346.17 |
| 02/26/2019 | 1,346.47 | 1,347.93 | 1,330.52 | 1,331 |
| 02/27/2019 | 1,332.54 | 1,346.78 | 1,332.06 | 1,340.03 |
| 02/28/2019 | 1,342.13 | 1,344.15 | 1,315.26 | 1,318.61 |
| 03/03/2019 | 1,321.95 | 1,339.08 | 1,321.95 | 1,333.76 |
| 03/04/2019 | 1,330.06 | 1,345.04 | 1,325.83 | 1,330.23 |
| 03/05/2019 | 1,334.57 | 1,346.17 | 1,325.07 | 1,326.23 |
| 03/06/2019 | 1,325.46 | 1,335.59 | 1,309.93 | 1,310.16 |
| 03/07/2019 | 1,311.27 | 1,315.01 | 1,289.59 | 1,297.49 |
| 03/10/2019 | 1,302.74 | 1,308.41 | 1,290.75 | 1,293.91 |
| 03/11/2019 | 1,301.87 | 1,310.93 | 1,294.29 | 1,306.39 |
| 03/12/2019 | 1,307.24 | 1,317.25 | 1,298.4 | 1,311.98 |
| 03/13/2019 | 1,313.11 | 1,320.17 | 1,309.4 | 1,314.5 |
| 03/14/2019 | 1,319.94 | 1,325.11 | 1,316.04 | 1,324.97 |
| 03/17/2019 | 1,331.37 | 1,346.78 | 1,331.37 | 1,343.29 |
| 03/18/2019 | 1,344.05 | 1,362.21 | 1,336.13 | 1,348.24 |
| 03/19/2019 | 1,346.66 | 1,351.11 | 1,327.22 | 1,330.19 |
| 03/20/2019 | 1,337.26 | 1,344.6 | 1,320.68 | 1,333.49 |
| 03/21/2019 | 1,336.78 | 1,338.8 | 1,280.8 | 1,282.7 |
| 03/24/2019 | 1,285.23 | 1,288.98 | 1,261.63 | 1,274.88 |
| 03/25/2019 | 1,284.08 | 1,287.66 | 1,243.43 | 1,247.01 |
| 03/26/2019 | 1,253.11 | 1,255.08 | 1,153.81 | 1,173 |
| 03/27/2019 | 1,161.69 | 1,197.03 | 1,155.73 | 1,176.11 |
| 03/28/2019 | 1,180.47 | 1,204.96 | 1,172.12 | 1,199.59 |
| 03/31/2019 | 1,200.65 | 1,216.85 | 1,173.64 | 1,201.46 |
| 04/01/2019 | 1,195.19 | 1,218.22 | 1,187.44 | 1,193.01 |
| 04/02/2019 | 1,201.42 | 1,211.62 | 1,200.15 | 1,204.87 |
| 04/03/2019 | 1,204.76 | 1,258.85 | 1,202.41 | 1,258.85 |
| 04/04/2019 | 1,267.34 | 1,273.45 | 1,249.12 | 1,265.96 |
| 04/07/2019 | 1,269.29 | 1,270.32 | 1,239.09 | 1,243.19 |
| 04/08/2019 | 1,257.34 | 1,268.14 | 1,249.92 | 1,258.74 |
| 04/09/2019 | 1,262.48 | 1,263.12 | 1,243.22 | 1,243.9 |
| 04/10/2019 | 1,246.25 | 1,251.54 | 1,228.87 | 1,229.29 |
| 04/11/2019 | 1,223.94 | 1,230.46 | 1,215.01 | 1,227.95 |
| 04/14/2019 | 1,224.64 | 1,234.98 | 1,216.95 | 1,216.95 |
| 04/15/2019 | 1,223.91 | 1,243.11 | 1,223.91 | 1,239.41 |
| 04/16/2019 | 1,247.5 | 1,265.76 | 1,247.15 | 1,259.17 |
| 04/17/2019 | 1,255.59 | 1,255.59 | 1,236.05 | 1,239.05 |
| 04/18/2019 | 1,242.5 | 1,245.1 | 1,236.66 | 1,237.9 |
| 04/21/2019 | 1,230.59 | 1,230.59 | 1,222.73 | 1,222.73 |
| 04/23/2019 | 1,221.05 | 1,231.16 | 1,220.41 | 1,226.94 |
| 04/24/2019 | 1,229.99 | 1,230.99 | 1,195.72 | 1,203.66 |
| 04/25/2019 | 1,209.73 | 1,210.46 | 1,194.16 | 1,204.6 |
| 04/28/2019 | 1,208.16 | 1,208.3 | 1,197.18 | 1,201.43 |
| 04/29/2019 | 1,204.06 | 1,215.77 | 1,204.06 | 1,210.93 |
| 05/01/2019 | 1,215.79 | 1,221.09 | 1,193.8 | 1,197.22 |
| 05/02/2019 | 1,198.37 | 1,200.76 | 1,188.89 | 1,196.05 |
| 05/05/2019 | 1,182.41 | 1,183.84 | 1,163.65 | 1,183.03 |
| 05/06/2019 | 1,154.01 | 1,167.14 | 1,152.94 | 1,160.89 |
| 05/07/2019 | 1,149.82 | 1,161.33 | 1,135.91 | 1,143.93 |
| 05/08/2019 | 1,143.96 | 1,148.39 | 1,120.51 | 1,120.8 |
| 05/09/2019 | 1,130.75 | 1,136.26 | 1,115.37 | 1,117.76 |
| 05/12/2019 | 1,120.43 | 1,122.5 | 1,082.56 | 1,094.9 |
| 05/13/2019 | 1,099.67 | 1,119.07 | 1,092.64 | 1,119.07 |
| 05/14/2019 | 1,119.42 | 1,119.5 | 1,094.27 | 1,111.6 |
| 05/15/2019 | 1,115.33 | 1,127.79 | 1,109 | 1,110.08 |
| 05/16/2019 | 1,106.07 | 1,116.03 | 1,101.14 | 1,105.78 |
| 05/19/2019 | 1,107.35 | 1,109.2 | 1,099.6 | 1,102.45 |
| 05/20/2019 | 1,104.22 | 1,108.02 | 1,079.23 | 1,082.89 |
| 05/21/2019 | 1,078.91 | 1,087.12 | 1,060.13 | 1,060.13 |
| 05/22/2019 | 1,058.41 | 1,072.94 | 1,058.41 | 1,072.13 |
| 05/23/2019 | 1,077.38 | 1,100 | 1,077.12 | 1,093.4 |
| 05/26/2019 | 1,099.02 | 1,104.32 | 1,082.29 | 1,085.31 |
| 05/27/2019 | 1,092.85 | 1,114.02 | 1,092.85 | 1,099.58 |
| 05/28/2019 | 1,101.84 | 1,112.83 | 1,097.99 | 1,104.77 |
| 05/29/2019 | 1,116.11 | 1,140.83 | 1,116.11 | 1,140.83 |
| 05/30/2019 | 1,138.61 | 1,149.72 | 1,127.36 | 1,149.72 |
| 06/02/2019 | 1,145.76 | 1,152.97 | 1,138.4 | 1,145.1 |
| 06/06/2019 | 1,148.47 | 1,193.85 | 1,145.97 | 1,193.85 |
| 06/09/2019 | 1,192.85 | 1,203.3 | 1,182.53 | 1,197.59 |
| 06/10/2019 | 1,201.16 | 1,203.97 | 1,178.12 | 1,181.32 |
| 06/11/2019 | 1,181.09 | 1,191.51 | 1,175.96 | 1,178.1 |
| 06/12/2019 | 1,171.47 | 1,171.47 | 1,149.24 | 1,149.32 |
| 06/13/2019 | 1,154.25 | 1,160.11 | 1,141.91 | 1,151.84 |
| 06/16/2019 | 1,147.6 | 1,175.85 | 1,147.16 | 1,172.78 |
| 06/17/2019 | 1,173.27 | 1,199.83 | 1,170.68 | 1,199.79 |
| 06/18/2019 | 1,196.61 | 1,207.69 | 1,187.94 | 1,201.83 |
| 06/19/2019 | 1,215.5 | 1,225.62 | 1,200.18 | 1,202.56 |
| 06/20/2019 | 1,201.25 | 1,205.27 | 1,186.27 | 1,201.1 |
| 06/23/2019 | 1,229.59 | 1,230.82 | 1,213.68 | 1,219.03 |
| 06/24/2019 | 1,217.12 | 1,230.8 | 1,210.67 | 1,223.27 |
| 06/25/2019 | 1,225.37 | 1,228.66 | 1,210.3 | 1,214.5 |
| 06/26/2019 | 1,220.27 | 1,229.58 | 1,220.27 | 1,224.62 |
| 06/27/2019 | 1,227.72 | 1,236.2 | 1,222.49 | 1,234.95 |
| 06/30/2019 | 1,264.02 | 1,282.03 | 1,262.61 | 1,277.79 |
| 07/01/2019 | 1,278.72 | 1,282.98 | 1,269.48 | 1,279.88 |
| 07/02/2019 | 1,283.11 | 1,283.79 | 1,266.17 | 1,268.91 |
| 07/03/2019 | 1,274.18 | 1,277.13 | 1,257.53 | 1,269.54 |
| 07/04/2019 | 1,269.43 | 1,286.8 | 1,267.76 | 1,275.52 |
| 07/07/2019 | 1,254.7 | 1,268.34 | 1,251.88 | 1,262.58 |
| 07/08/2019 | 1,262.32 | 1,266.55 | 1,233.27 | 1,233.43 |
| 07/09/2019 | 1,233.95 | 1,260.94 | 1,227.06 | 1,257.45 |
| 07/10/2019 | 1,269.06 | 1,273.03 | 1,260.47 | 1,267.31 |
| 07/11/2019 | 1,268.22 | 1,274.77 | 1,234.49 | 1,237.84 |
| 07/15/2019 | 1,248.68 | 1,258.91 | 1,245.76 | 1,249.29 |
| 07/16/2019 | 1,254.12 | 1,274.81 | 1,248.75 | 1,273.43 |
| 07/17/2019 | 1,271.49 | 1,300.25 | 1,267.07 | 1,297.48 |
| 07/18/2019 | 1,307.71 | 1,315.74 | 1,297.88 | 1,300.32 |
| 07/21/2019 | 1,299.64 | 1,304.41 | 1,285.44 | 1,287.06 |
| 07/22/2019 | 1,288.98 | 1,313.14 | 1,287.35 | 1,308.54 |
| 07/23/2019 | 1,310.72 | 1,319.88 | 1,296.7 | 1,319.88 |
| 07/24/2019 | 1,322.26 | 1,329.4 | 1,294.42 | 1,301.51 |
| 07/25/2019 | 1,304.34 | 1,318.73 | 1,294.44 | 1,311.71 |
| 07/28/2019 | 1,316.02 | 1,324.25 | 1,309.3 | 1,320.5 |
| 07/29/2019 | 1,322.48 | 1,323.03 | 1,299.44 | 1,307.39 |
| 07/30/2019 | 1,311.97 | 1,311.97 | 1,293.12 | 1,298.94 |
| 07/31/2019 | 1,289.28 | 1,298.88 | 1,286.03 | 1,295.21 |
| 08/01/2019 | 1,290.17 | 1,291.57 | 1,262.7 | 1,263.26 |
| 08/04/2019 | 1,259.37 | 1,267.12 | 1,247.17 | 1,249.64 |
| 08/05/2019 | 1,253.99 | 1,269.84 | 1,253.99 | 1,263.11 |
| 08/06/2019 | 1,269.25 | 1,270.78 | 1,234.89 | 1,239.94 |
| 08/07/2019 | 1,255.37 | 1,257.56 | 1,234.83 | 1,252.68 |
| 08/08/2019 | 1,253.42 | 1,260.03 | 1,244.84 | 1,253.05 |
| 08/14/2019 | 1,242.15 | 1,242.15 | 1,207.83 | 1,208.31 |
| 08/15/2019 | 1,216.31 | 1,219.91 | 1,191.79 | 1,191.79 |
| 08/18/2019 | 1,202.27 | 1,204.97 | 1,184 | 1,186.37 |
| 08/19/2019 | 1,188.43 | 1,206.1 | 1,185.86 | 1,197.68 |
| 08/20/2019 | 1,199.3 | 1,202.51 | 1,190.06 | 1,195.37 |
| 08/21/2019 | 1,198.26 | 1,203.05 | 1,181.09 | 1,193.35 |
| 08/22/2019 | 1,196.62 | 1,218.15 | 1,190.3 | 1,216.03 |
| 08/25/2019 | 1,195.85 | 1,219.33 | 1,195.85 | 1,215.56 |
| 08/26/2019 | 1,218.6 | 1,218.6 | 1,199.6 | 1,202.55 |
| 08/27/2019 | 1,206.91 | 1,208.61 | 1,191.15 | 1,198.1 |
| 08/28/2019 | 1,201.02 | 1,216.72 | 1,196.9 | 1,210.6 |
| 09/01/2019 | 1,211 | 1,239.73 | 1,211 | 1,235.51 |
| 09/02/2019 | 1,234.09 | 1,253.13 | 1,231.51 | 1,244.14 |
| 09/03/2019 | 1,254.86 | 1,262.34 | 1,250.51 | 1,258.05 |
| 09/04/2019 | 1,265.55 | 1,268.94 | 1,255.81 | 1,260.44 |
| 09/05/2019 | 1,258.64 | 1,259.96 | 1,239.43 | 1,239.65 |
| 09/08/2019 | 1,251.48 | 1,270.18 | 1,251.48 | 1,263.37 |
| 09/09/2019 | 1,263.31 | 1,274.12 | 1,259.36 | 1,271.49 |
| 09/10/2019 | 1,276.65 | 1,286.13 | 1,273.4 | 1,281.83 |
| 09/11/2019 | 1,286.54 | 1,298.78 | 1,281.11 | 1,291.06 |
| 09/12/2019 | 1,294.29 | 1,300.01 | 1,288.69 | 1,297.9 |
| 09/15/2019 | 1,289.88 | 1,299.18 | 1,283.01 | 1,287.26 |
| 09/16/2019 | 1,287.82 | 1,287.82 | 1,263.1 | 1,271.89 |
| 09/17/2019 | 1,271.49 | 1,279.35 | 1,258.56 | 1,277.29 |
| 09/18/2019 | 1,278.08 | 1,278.08 | 1,250.14 | 1,254.44 |
| 09/19/2019 | 1,258.63 | 1,261.74 | 1,248.67 | 1,250.14 |
| 09/22/2019 | 1,253.33 | 1,257.24 | 1,241.91 | 1,245.71 |
| 09/23/2019 | 1,264.92 | 1,277.25 | 1,264.92 | 1,272.03 |
| 09/24/2019 | 1,269.02 | 1,281.22 | 1,266.81 | 1,281.22 |
| 09/25/2019 | 1,285.34 | 1,289.07 | 1,271.96 | 1,272.58 |
| 09/26/2019 | 1,276.18 | 1,320 | 1,276.18 | 1,319.37 |
| 09/29/2019 | 1,326.42 | 1,328.22 | 1,316.74 | 1,316.88 |
| 09/30/2019 | 1,319.76 | 1,319.76 | 1,288.47 | 1,297.35 |
| 10/01/2019 | 1,295.72 | 1,305.73 | 1,287.9 | 1,291.88 |
| 10/02/2019 | 1,296.98 | 1,309.24 | 1,272.1 | 1,282.48 |
| 10/03/2019 | 1,287.95 | 1,296.44 | 1,283.41 | 1,292.58 |
| 10/06/2019 | 1,289.78 | 1,316.48 | 1,280.28 | 1,287.33 |
| 10/07/2019 | 1,277.86 | 1,285.37 | 1,256.71 | 1,272.47 |
| 10/08/2019 | 1,275.76 | 1,281.44 | 1,242 | 1,242.08 |
| 10/09/2019 | 1,246.16 | 1,248.76 | 1,213.1 | 1,229.1 |
| 10/10/2019 | 1,235.16 | 1,244.24 | 1,229.53 | 1,234.21 |
| 10/13/2019 | 1,219.94 | 1,221.75 | 1,157.49 | 1,163.34 |
| 10/14/2019 | 1,184.8 | 1,188.97 | 1,173.68 | 1,180.88 |
| 10/15/2019 | 1,154.96 | 1,170.77 | 1,150.23 | 1,170.77 |
| 10/16/2019 | 1,170.31 | 1,182.93 | 1,155.06 | 1,180.49 |
| 10/17/2019 | 1,229.23 | 1,233.2 | 1,223.61 | 1,227.88 |
| 10/20/2019 | 1,228.58 | 1,228.58 | 1,208.35 | 1,210.69 |
| 10/21/2019 | 1,212.45 | 1,224.84 | 1,209.12 | 1,219.54 |
| 10/22/2019 | 1,231.49 | 1,245.39 | 1,229.52 | 1,244.27 |
| 10/23/2019 | 1,252.77 | 1,262.53 | 1,246.1 | 1,249.87 |
| 10/24/2019 | 1,248.13 | 1,254.02 | 1,246.08 | 1,248.16 |
| 10/27/2019 | 1,249.93 | 1,251.85 | 1,243.05 | 1,243.05 |
| 10/29/2019 | 1,229.76 | 1,239.36 | 1,224.66 | 1,225.75 |
| 10/30/2019 | 1,227.32 | 1,231.84 | 1,217.84 | 1,220.52 |
| 10/31/2019 | 1,223.18 | 1,225.26 | 1,211.31 | 1,222.52 |
| 11/03/2019 | 1,233.39 | 1,249.21 | 1,231.59 | 1,244.59 |
| 11/04/2019 | 1,244.88 | 1,253.05 | 1,241.25 | 1,251.73 |
| 11/05/2019 | 1,253.39 | 1,266.11 | 1,249.58 | 1,261.03 |
| 11/06/2019 | 1,270.36 | 1,292.85 | 1,270.36 | 1,292.85 |
| 11/07/2019 | 1,291.3 | 1,300.2 | 1,287.01 | 1,290.1 |
| 11/10/2019 | 1,286.17 | 1,302.5 | 1,281.89 | 1,292.57 |
| 11/11/2019 | 1,296.3 | 1,311.61 | 1,296.3 | 1,304.89 |
| 11/12/2019 | 1,305.65 | 1,314.42 | 1,300.81 | 1,312.25 |
| 11/13/2019 | 1,304.37 | 1,315.43 | 1,293.49 | 1,299.7 |
| 11/14/2019 | 1,308.77 | 1,320.21 | 1,307.01 | 1,318.36 |
| 11/17/2019 | 1,325.39 | 1,343.69 | 1,325.39 | 1,338.95 |
| 11/18/2019 | 1,343.6 | 1,352.32 | 1,336.4 | 1,349.2 |
| 11/19/2019 | 1,346.61 | 1,356.52 | 1,337.59 | 1,339.27 |
| 11/20/2019 | 1,338.96 | 1,345.39 | 1,333.36 | 1,340.07 |
| 11/21/2019 | 1,343.5 | 1,349.09 | 1,329.59 | 1,337.48 |
| 11/24/2019 | 1,345.23 | 1,353 | 1,318.81 | 1,320.27 |
| 11/25/2019 | 1,322.88 | 1,332.24 | 1,312.49 | 1,329.52 |
| 11/26/2019 | 1,329.2 | 1,335.19 | 1,321.44 | 1,326.25 |
| 11/27/2019 | 1,329.23 | 1,342.05 | 1,328.08 | 1,341.15 |
| 11/28/2019 | 1,343.23 | 1,348.84 | 1,334.26 | 1,338.27 |
| 12/01/2019 | 1,344.11 | 1,352 | 1,343.5 | 1,348.95 |
| 12/02/2019 | 1,346.96 | 1,358.88 | 1,332.82 | 1,332.82 |
| 12/03/2019 | 1,338.49 | 1,346.36 | 1,332.76 | 1,344.86 |
| 12/04/2019 | 1,352.18 | 1,364.42 | 1,351.16 | 1,359.15 |
| 12/05/2019 | 1,363.55 | 1,366.34 | 1,354.16 | 1,361.18 |
| 12/08/2019 | 1,361.01 | 1,363.42 | 1,350.59 | 1,358.12 |
| 12/09/2019 | 1,358.92 | 1,365.25 | 1,344.04 | 1,348.34 |
| 12/10/2019 | 1,349.12 | 1,350.9 | 1,341.61 | 1,346.01 |
| 12/11/2019 | 1,354.12 | 1,375.14 | 1,354.12 | 1,375.14 |
| 12/12/2019 | 1,387.22 | 1,400.7 | 1,376.41 | 1,382.59 |
| 12/15/2019 | 1,384.93 | 1,395.1 | 1,379.61 | 1,390.72 |
| 12/16/2019 | 1,395.06 | 1,401.04 | 1,387.71 | 1,388.89 |
| 12/17/2019 | 1,381.93 | 1,385.21 | 1,375.61 | 1,380.14 |
| 12/18/2019 | 1,383.59 | 1,388.69 | 1,378.43 | 1,379.43 |
| 12/19/2019 | 1,384.24 | 1,392.03 | 1,381.01 | 1,384.76 |
| 12/22/2019 | 1,388.05 | 1,397.49 | 1,385.61 | 1,397.49 |
| 12/23/2019 | 1,405.78 | 1,412.7 | 1,404.32 | 1,409.28 |
| 12/24/2019 | 1,412.07 | 1,414.37 | 1,408.1 | 1,410.96 |
| 12/25/2019 | 1,412.88 | 1,425.92 | 1,409 | 1,415.05 |
| 12/26/2019 | 1,419.92 | 1,422.83 | 1,410.97 | 1,415.09 |
| 12/29/2019 | 1,419.87 | 1,432.98 | 1,419.87 | 1,431.07 |
| 12/30/2019 | 1,435.16 | 1,437.94 | 1,426.19 | 1,426.51 |