XBANK
BIST BANKA
13:21:01
18938.95 ₺
+3.33 (%+0.02)
Previous Close: 18935.61·
Volatility: 2.46
Day Low₺18662.8
Day High₺19128.68
Market Data
Week over week (WoW)
+9.66%
Month over month (MoM)
+22.19%
Year to date (YTD)
+14.50%
Year over year (YoY)
+44.21%
XBANK: BIST BANKA Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6,143.5507
CLOSE 6,136.8998
Low
LOW 3,613.42
High
HIGH 9,606.83
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 5,077.33 | 5,196.67 | 5,057.86 | 5,141.57 |
| 01/02/2023 | 5,171.48 | 5,180.63 | 5,010.93 | 5,018.51 |
| 01/03/2023 | 5,043.29 | 5,123.69 | 4,926.93 | 4,992.58 |
| 01/04/2023 | 5,029.95 | 5,058.23 | 4,533.18 | 4,533.18 |
| 01/05/2023 | 4,547.71 | 4,824.56 | 4,376.44 | 4,725.95 |
| 01/08/2023 | 4,789.35 | 4,797.23 | 4,441.54 | 4,511.45 |
| 01/09/2023 | 4,529.99 | 4,591.43 | 4,299.02 | 4,313.4 |
| 01/10/2023 | 4,324.78 | 4,400.96 | 4,019.01 | 4,019.01 |
| 01/11/2023 | 4,132.85 | 4,197.07 | 3,841.32 | 4,174.64 |
| 01/12/2023 | 4,137.29 | 4,258.62 | 4,090.81 | 4,162.92 |
| 01/15/2023 | 4,225.94 | 4,386.35 | 4,225.94 | 4,384.35 |
| 01/16/2023 | 4,399.73 | 4,515.8 | 4,338.6 | 4,429.1 |
| 01/17/2023 | 4,439.79 | 4,542.26 | 4,342.74 | 4,410.39 |
| 01/18/2023 | 4,397.6 | 4,529.61 | 4,384.6 | 4,450.77 |
| 01/19/2023 | 4,471.29 | 4,721.91 | 4,459.73 | 4,700.74 |
| 01/22/2023 | 4,789.66 | 4,961.17 | 4,611.15 | 4,680.84 |
| 01/23/2023 | 4,687.45 | 4,745.11 | 4,538.76 | 4,606.11 |
| 01/24/2023 | 4,643.31 | 4,670.26 | 4,311.54 | 4,460.01 |
| 01/25/2023 | 4,460.89 | 4,462.83 | 4,304.48 | 4,304.48 |
| 01/26/2023 | 4,262.95 | 4,281.74 | 4,042.27 | 4,182.99 |
| 01/29/2023 | 4,183.78 | 4,312.02 | 4,165.84 | 4,190.91 |
| 01/30/2023 | 4,180.56 | 4,314.14 | 4,117.35 | 4,196.21 |
| 01/31/2023 | 4,230.12 | 4,260.89 | 3,866.73 | 3,866.73 |
| 02/01/2023 | 3,874.62 | 3,974.02 | 3,613.42 | 3,785.28 |
| 02/02/2023 | 3,804.86 | 4,119.96 | 3,793.36 | 4,109.57 |
| 02/05/2023 | 4,000.48 | 4,088.44 | 3,885.64 | 4,020.14 |
| 02/06/2023 | 4,019.7 | 4,019.7 | 3,639.25 | 3,686.87 |
| 02/14/2023 | 3,927.46 | 4,054.06 | 3,900.53 | 4,053.98 |
| 02/15/2023 | 4,382.43 | 4,383.12 | 4,096.23 | 4,128.31 |
| 02/16/2023 | 4,074.8 | 4,211.35 | 4,058.64 | 4,114.98 |
| 02/19/2023 | 4,140.66 | 4,211.87 | 4,090.47 | 4,124.85 |
| 02/20/2023 | 4,110.72 | 4,172.45 | 4,043.57 | 4,066.69 |
| 02/21/2023 | 4,065.09 | 4,171.98 | 4,049.29 | 4,111.49 |
| 02/22/2023 | 4,120.75 | 4,246.47 | 4,076.5 | 4,128.37 |
| 02/23/2023 | 4,126.22 | 4,160.8 | 4,048 | 4,056.96 |
| 02/26/2023 | 4,105.86 | 4,381.52 | 4,043.89 | 4,349.56 |
| 02/27/2023 | 4,369.78 | 4,452.76 | 4,266.6 | 4,349.06 |
| 02/28/2023 | 4,361.8 | 4,462.7 | 4,337.61 | 4,400.05 |
| 03/01/2023 | 4,407.98 | 4,520.12 | 4,404.85 | 4,445.49 |
| 03/02/2023 | 4,428.12 | 4,453.18 | 4,253.2 | 4,381.31 |
| 03/05/2023 | 4,426.53 | 4,759.21 | 4,410.08 | 4,741.22 |
| 03/06/2023 | 4,812.87 | 4,963.02 | 4,723.84 | 4,723.84 |
| 03/07/2023 | 4,717.2 | 5,133.36 | 4,698.81 | 5,093.99 |
| 03/08/2023 | 5,084.47 | 5,242.87 | 4,894.39 | 5,072.23 |
| 03/09/2023 | 5,024.6 | 5,262.51 | 5,018.87 | 5,092.06 |
| 03/12/2023 | 5,107.61 | 5,126.15 | 4,839.26 | 4,870.18 |
| 03/13/2023 | 4,880.87 | 5,020.25 | 4,852.41 | 4,854.2 |
| 03/14/2023 | 4,874.84 | 4,904.44 | 4,767.75 | 4,881.02 |
| 03/15/2023 | 4,908.07 | 5,004.12 | 4,862.43 | 4,939.44 |
| 03/16/2023 | 4,993.79 | 5,034.92 | 4,844.36 | 4,844.36 |
| 03/19/2023 | 4,751.17 | 4,825.5 | 4,664.15 | 4,706.16 |
| 03/20/2023 | 4,715.22 | 4,755.55 | 4,581.72 | 4,601.18 |
| 03/21/2023 | 4,632.12 | 4,702.43 | 4,574.42 | 4,680.39 |
| 03/22/2023 | 4,666.85 | 4,787.68 | 4,655.07 | 4,787.68 |
| 03/23/2023 | 4,797.85 | 4,824.27 | 4,692.15 | 4,692.15 |
| 03/26/2023 | 4,732.53 | 4,777.23 | 4,671.11 | 4,681.76 |
| 03/27/2023 | 4,675.78 | 4,711.26 | 4,515.56 | 4,515.56 |
| 03/28/2023 | 4,507.85 | 4,692.73 | 4,501.08 | 4,687.66 |
| 03/29/2023 | 4,536.37 | 4,650.71 | 4,510.19 | 4,541.18 |
| 03/30/2023 | 4,493.44 | 4,553.52 | 4,427.08 | 4,488.23 |
| 04/02/2023 | 4,468.15 | 4,468.15 | 4,292.65 | 4,436.89 |
| 04/03/2023 | 4,439.43 | 4,509.36 | 4,408.7 | 4,504.74 |
| 04/04/2023 | 4,510.32 | 4,538.94 | 4,403.02 | 4,403.02 |
| 04/05/2023 | 4,410.33 | 4,450.38 | 4,355.13 | 4,368.66 |
| 04/06/2023 | 4,369.06 | 4,418.3 | 4,347.16 | 4,363.44 |
| 04/09/2023 | 4,383.68 | 4,491.46 | 4,383.68 | 4,464.34 |
| 04/10/2023 | 4,478.87 | 4,569.16 | 4,459.58 | 4,562.36 |
| 04/11/2023 | 4,572.18 | 4,720.62 | 4,551.56 | 4,668.25 |
| 04/12/2023 | 4,682.53 | 4,736.71 | 4,592.57 | 4,592.57 |
| 04/13/2023 | 4,583.68 | 4,640.75 | 4,510.98 | 4,519.44 |
| 04/16/2023 | 4,533.24 | 4,595.39 | 4,509.66 | 4,524.56 |
| 04/17/2023 | 4,532.76 | 4,612.88 | 4,529.68 | 4,546.35 |
| 04/18/2023 | 4,558.51 | 4,825.47 | 4,478.71 | 4,709.95 |
| 04/19/2023 | 4,601.6 | 4,669.93 | 4,529.62 | 4,537.62 |
| 04/23/2023 | 4,555.83 | 4,595.69 | 4,496.08 | 4,504.7 |
| 04/24/2023 | 4,511.39 | 4,525.63 | 4,366.56 | 4,379.28 |
| 04/25/2023 | 4,360 | 4,421.52 | 4,283.7 | 4,303.04 |
| 04/26/2023 | 4,308.98 | 4,389.49 | 4,286.65 | 4,350.67 |
| 04/27/2023 | 4,357.18 | 4,367.96 | 4,128.41 | 4,159.43 |
| 05/01/2023 | 4,166.34 | 4,246.12 | 4,086.02 | 4,101.26 |
| 05/02/2023 | 4,138.53 | 4,173.94 | 3,983.61 | 4,066.96 |
| 05/03/2023 | 4,046.52 | 4,143.93 | 4,010.41 | 4,057.77 |
| 05/04/2023 | 4,058.8 | 4,113.9 | 3,970.44 | 3,990.49 |
| 05/07/2023 | 4,027.43 | 4,350.36 | 3,984.36 | 4,324.43 |
| 05/08/2023 | 4,310.86 | 4,605.48 | 4,292.34 | 4,428.7 |
| 05/09/2023 | 4,429.19 | 4,597.95 | 4,423.01 | 4,497.68 |
| 05/10/2023 | 4,507.25 | 4,941.55 | 4,507.25 | 4,940.89 |
| 05/11/2023 | 5,117.92 | 5,233.64 | 4,980.37 | 5,034.55 |
| 05/14/2023 | 4,554.39 | 4,596.6 | 4,550.01 | 4,552 |
| 05/15/2023 | 4,187.4 | 4,275.1 | 4,155.48 | 4,189.2 |
| 05/16/2023 | 4,228.71 | 4,283.23 | 4,106.51 | 4,143.59 |
| 05/17/2023 | 4,148.49 | 4,188.39 | 3,989.08 | 3,992.7 |
| 05/21/2023 | 4,039.2 | 4,046.6 | 3,846.21 | 3,859.08 |
| 05/22/2023 | 3,868.11 | 3,949.59 | 3,853.8 | 3,866.84 |
| 05/23/2023 | 3,878.29 | 3,938.93 | 3,790.9 | 3,791.97 |
| 05/24/2023 | 3,808.56 | 3,910.27 | 3,794.67 | 3,898.94 |
| 05/25/2023 | 3,914.91 | 4,018.69 | 3,870.99 | 3,964.34 |
| 05/28/2023 | 4,019.1 | 4,137.41 | 3,905.2 | 4,048.81 |
| 05/29/2023 | 4,199.7 | 4,437.53 | 4,198.67 | 4,419.6 |
| 05/30/2023 | 4,399.65 | 4,488.61 | 4,270.64 | 4,277.79 |
| 05/31/2023 | 4,329.26 | 4,460.91 | 4,329.26 | 4,388.19 |
| 06/01/2023 | 4,677.42 | 4,752.53 | 4,596.19 | 4,697.05 |
| 06/04/2023 | 4,864.67 | 4,875.35 | 4,690.26 | 4,846.41 |
| 06/05/2023 | 4,816.09 | 4,875.53 | 4,748.82 | 4,824.23 |
| 06/06/2023 | 4,888.39 | 5,050.75 | 4,800.44 | 4,939.59 |
| 06/07/2023 | 4,930.63 | 5,102.5 | 4,924.05 | 5,025.31 |
| 06/08/2023 | 5,077 | 5,092.27 | 4,948.4 | 4,990.9 |
| 06/11/2023 | 5,016.32 | 5,054.28 | 4,851.86 | 4,851.86 |
| 06/12/2023 | 4,861.34 | 4,931.73 | 4,757.06 | 4,811.65 |
| 06/13/2023 | 4,836.1 | 5,065.91 | 4,802.07 | 4,906.52 |
| 06/14/2023 | 4,979.95 | 5,137.46 | 4,957.09 | 5,137.46 |
| 06/15/2023 | 5,144.57 | 5,193.26 | 5,029.35 | 5,042.19 |
| 06/18/2023 | 5,048.94 | 5,048.94 | 4,867.62 | 4,867.62 |
| 06/19/2023 | 4,864.84 | 5,048.2 | 4,838.66 | 4,983.03 |
| 06/20/2023 | 5,033.69 | 5,075.25 | 4,924.9 | 4,972.62 |
| 06/21/2023 | 4,980.93 | 5,056.9 | 4,844.53 | 4,989.71 |
| 06/22/2023 | 5,059.9 | 5,246.97 | 5,059.9 | 5,152.84 |
| 06/25/2023 | 5,352.54 | 5,374.41 | 5,280.2 | 5,296.49 |
| 06/26/2023 | 5,270.53 | 5,300.9 | 5,240.43 | 5,250.92 |
| 07/02/2023 | 5,310.31 | 5,382.72 | 5,290.19 | 5,358.12 |
| 07/03/2023 | 5,410.41 | 5,559.9 | 5,406.44 | 5,473.83 |
| 07/04/2023 | 5,489.4 | 5,494.18 | 5,277.07 | 5,420.5 |
| 07/05/2023 | 5,446.9 | 5,496.03 | 5,324.73 | 5,324.73 |
| 07/06/2023 | 5,318.08 | 5,406.59 | 5,283.36 | 5,306.34 |
| 07/09/2023 | 5,380.33 | 5,386.31 | 5,327.24 | 5,356.27 |
| 07/10/2023 | 5,476.68 | 5,689.21 | 5,365.95 | 5,626.91 |
| 07/11/2023 | 5,616.43 | 5,916.87 | 5,599.29 | 5,792.61 |
| 07/12/2023 | 5,830.59 | 6,039.52 | 5,822.63 | 5,992.44 |
| 07/13/2023 | 6,061.22 | 6,120.96 | 5,874.9 | 5,935.52 |
| 07/16/2023 | 5,973.86 | 6,100.53 | 5,850.23 | 5,990.34 |
| 07/17/2023 | 6,013.4 | 6,108.61 | 5,612 | 5,612 |
| 07/18/2023 | 5,618.43 | 5,852.03 | 5,594.16 | 5,852.03 |
| 07/19/2023 | 5,913.37 | 5,967.36 | 5,749.75 | 5,868.1 |
| 07/20/2023 | 5,839.24 | 5,896.98 | 5,713.09 | 5,723.14 |
| 07/23/2023 | 5,742.82 | 5,801.9 | 5,657.5 | 5,755.02 |
| 07/24/2023 | 5,793.8 | 5,936.12 | 5,771.8 | 5,877.39 |
| 07/25/2023 | 5,791.34 | 5,822.2 | 5,653.7 | 5,799.73 |
| 07/26/2023 | 5,857.44 | 6,035.49 | 5,811.11 | 6,035.49 |
| 07/27/2023 | 6,241.77 | 6,510.73 | 6,213.42 | 6,412.37 |
| 07/30/2023 | 6,472.29 | 6,584.88 | 6,366.87 | 6,440.05 |
| 07/31/2023 | 6,416.36 | 6,482.37 | 6,337.48 | 6,347.2 |
| 08/01/2023 | 6,349.79 | 6,649.18 | 6,270.42 | 6,547.33 |
| 08/02/2023 | 6,552.55 | 6,661.57 | 6,400.2 | 6,402.45 |
| 08/03/2023 | 6,437.14 | 6,634.04 | 6,391.96 | 6,615.98 |
| 08/06/2023 | 6,667.55 | 6,682.67 | 6,547.91 | 6,642.14 |
| 08/07/2023 | 6,669.13 | 6,814.93 | 6,603.71 | 6,683.91 |
| 08/08/2023 | 6,694.21 | 7,309.71 | 6,668.84 | 7,265.29 |
| 08/09/2023 | 7,343.75 | 7,790.03 | 7,109.67 | 7,176.73 |
| 08/10/2023 | 7,183.12 | 7,322.49 | 6,980.59 | 7,228.35 |
| 08/13/2023 | 7,301.57 | 7,508.87 | 7,128.36 | 7,178.79 |
| 08/14/2023 | 7,204.43 | 7,471.73 | 6,994.81 | 7,301.04 |
| 08/15/2023 | 7,285.2 | 7,354.35 | 7,155.29 | 7,176.53 |
| 08/16/2023 | 7,182.28 | 7,342.68 | 7,182.17 | 7,276.41 |
| 08/17/2023 | 7,297.34 | 7,361.77 | 6,798.18 | 6,940.81 |
| 08/20/2023 | 6,648.56 | 7,062.04 | 6,565 | 6,949.9 |
| 08/21/2023 | 7,009.65 | 7,041.1 | 6,674.35 | 6,769.69 |
| 08/22/2023 | 6,784.87 | 6,989.91 | 6,733.44 | 6,825.14 |
| 08/23/2023 | 6,872.41 | 7,485.43 | 6,872.41 | 7,402.69 |
| 08/24/2023 | 7,502.26 | 7,541.6 | 7,171 | 7,362.43 |
| 08/27/2023 | 7,549.61 | 7,723.54 | 7,519.57 | 7,524.74 |
| 08/28/2023 | 7,528.31 | 7,835.13 | 7,522.98 | 7,657.57 |
| 08/30/2023 | 7,720.92 | 7,827.8 | 7,379.08 | 7,379.08 |
| 08/31/2023 | 7,429.81 | 7,534.74 | 7,368.54 | 7,496.82 |
| 09/03/2023 | 7,591.09 | 7,879.85 | 7,515.55 | 7,735.85 |
| 09/04/2023 | 7,736.74 | 8,070.74 | 7,682.84 | 8,039.65 |
| 09/05/2023 | 8,116.98 | 8,264.39 | 7,936.3 | 8,107.43 |
| 09/06/2023 | 8,148.86 | 8,345.75 | 8,085.94 | 8,278.11 |
| 09/07/2023 | 8,317.89 | 8,437.21 | 8,230.75 | 8,280.57 |
| 09/10/2023 | 8,357.51 | 8,371.5 | 7,788.58 | 7,824.2 |
| 09/11/2023 | 7,839.27 | 7,885.94 | 7,658.94 | 7,679.26 |
| 09/12/2023 | 7,692.12 | 7,860.27 | 7,547.1 | 7,582.79 |
| 09/13/2023 | 7,551.86 | 7,628.45 | 7,348.76 | 7,576.13 |
| 09/14/2023 | 7,597.21 | 7,822.01 | 7,541.06 | 7,560.51 |
| 09/17/2023 | 7,530.64 | 7,670.01 | 7,490.86 | 7,531.73 |
| 09/18/2023 | 7,565.24 | 7,657.45 | 7,431.6 | 7,597.73 |
| 09/19/2023 | 7,634.42 | 7,931.63 | 7,586.69 | 7,761.25 |
| 09/20/2023 | 7,799.02 | 8,025.75 | 7,691.82 | 8,018.7 |
| 09/21/2023 | 8,031.3 | 8,211.61 | 7,961.75 | 8,099.01 |
| 09/24/2023 | 8,145.28 | 8,366.05 | 8,122.21 | 8,305.4 |
| 09/25/2023 | 8,338.37 | 8,485.58 | 8,243.17 | 8,267.63 |
| 09/26/2023 | 8,294.31 | 8,448.21 | 8,240.85 | 8,331.85 |
| 09/27/2023 | 8,364.31 | 8,506.35 | 8,350.17 | 8,409.2 |
| 09/28/2023 | 8,489.52 | 8,822.4 | 8,489.52 | 8,656.83 |
| 10/01/2023 | 8,676.18 | 8,975.41 | 8,637.44 | 8,847.24 |
| 10/02/2023 | 8,889.09 | 8,943.84 | 8,586.91 | 8,672.22 |
| 10/03/2023 | 8,686.35 | 8,782.16 | 8,536.68 | 8,536.68 |
| 10/04/2023 | 8,604.35 | 8,872 | 8,364 | 8,816.69 |
| 10/05/2023 | 8,737.64 | 8,895.86 | 8,684.27 | 8,700.64 |
| 10/08/2023 | 8,519.27 | 8,675.13 | 8,424.81 | 8,424.81 |
| 10/09/2023 | 8,586.18 | 8,736.72 | 8,514.87 | 8,699.71 |
| 10/10/2023 | 8,847.89 | 8,979.42 | 8,714.32 | 8,762.92 |
| 10/11/2023 | 8,876.29 | 8,992.33 | 8,479.95 | 8,655.16 |
| 10/12/2023 | 8,628.12 | 8,647.13 | 8,318.61 | 8,359.81 |
| 10/15/2023 | 8,512.42 | 8,518.22 | 8,216.18 | 8,254.06 |
| 10/16/2023 | 8,276.64 | 8,441.08 | 8,213.74 | 8,441.08 |
| 10/17/2023 | 8,275.82 | 8,360 | 8,057.87 | 8,111.57 |
| 10/18/2023 | 8,111.43 | 8,315.58 | 8,015.18 | 8,103.06 |
| 10/19/2023 | 8,003.93 | 8,070.95 | 7,701.58 | 7,750.03 |
| 10/22/2023 | 7,891.13 | 7,994.26 | 7,750.89 | 7,962.08 |
| 10/23/2023 | 8,048.55 | 8,518.77 | 8,019.65 | 8,374.93 |
| 10/24/2023 | 8,417.56 | 8,443.09 | 7,798.12 | 7,798.12 |
| 10/25/2023 | 7,906.18 | 8,072.21 | 7,650.53 | 7,981.25 |
| 10/26/2023 | 8,011.35 | 8,144.65 | 7,863.87 | 8,053.74 |
| 10/29/2023 | 8,004.65 | 8,092.28 | 7,859.99 | 7,895.38 |
| 10/30/2023 | 7,932.99 | 7,967.98 | 7,668.68 | 7,686.08 |
| 10/31/2023 | 7,747.07 | 7,768.59 | 7,350.52 | 7,651.68 |
| 11/01/2023 | 7,682.12 | 7,834.07 | 7,628.44 | 7,752.04 |
| 11/02/2023 | 7,776.83 | 7,831.36 | 7,679.47 | 7,817.83 |
| 11/05/2023 | 7,935.07 | 8,098.43 | 7,935.07 | 8,063.88 |
| 11/06/2023 | 8,048.9 | 8,089.38 | 7,912.15 | 7,972.73 |
| 11/07/2023 | 8,030.89 | 8,049.12 | 7,744.07 | 7,790.35 |
| 11/08/2023 | 7,705.34 | 7,813.3 | 7,657.78 | 7,676.77 |
| 11/09/2023 | 7,676.18 | 7,732.73 | 7,597.74 | 7,610.07 |
| 11/12/2023 | 7,578.63 | 7,581.05 | 7,363.03 | 7,363.03 |
| 11/13/2023 | 7,380.57 | 7,467.89 | 7,246.52 | 7,456.53 |
| 11/14/2023 | 7,500.32 | 7,577.94 | 7,417.74 | 7,484.65 |
| 11/15/2023 | 7,510.41 | 7,727.55 | 7,510.41 | 7,703.04 |
| 11/16/2023 | 7,684.53 | 7,770.88 | 7,661.92 | 7,728.54 |
| 11/19/2023 | 7,799.75 | 7,873.17 | 7,752.83 | 7,809.08 |
| 11/20/2023 | 7,860.49 | 7,931.23 | 7,777.18 | 7,927.15 |
| 11/21/2023 | 7,921.2 | 7,973.18 | 7,847.66 | 7,914.36 |
| 11/22/2023 | 7,927.64 | 8,196.25 | 7,926.06 | 7,993.73 |
| 11/23/2023 | 7,998.27 | 8,153.15 | 7,877.43 | 8,086.21 |
| 11/26/2023 | 8,311.67 | 8,605.22 | 8,246.93 | 8,568.65 |
| 11/27/2023 | 8,542.44 | 8,607.33 | 8,454.12 | 8,492.41 |
| 11/28/2023 | 8,488.95 | 8,526.22 | 8,403.34 | 8,457.32 |
| 11/29/2023 | 8,438.43 | 8,565.36 | 8,336.8 | 8,358.13 |
| 11/30/2023 | 8,605.37 | 8,741.09 | 8,538.29 | 8,625.22 |
| 12/03/2023 | 8,639.84 | 8,866.98 | 8,557.13 | 8,862.33 |
| 12/04/2023 | 8,846.8 | 8,916.44 | 8,800.89 | 8,856.42 |
| 12/05/2023 | 8,853.02 | 9,174.03 | 8,850.91 | 8,896.42 |
| 12/06/2023 | 8,868.03 | 8,884.82 | 8,511.9 | 8,749.31 |
| 12/07/2023 | 8,780.83 | 8,831.9 | 8,566.54 | 8,623.61 |
| 12/10/2023 | 8,626.16 | 8,702.27 | 8,500.79 | 8,540.22 |
| 12/11/2023 | 8,535.98 | 8,964.5 | 8,523.42 | 8,883.8 |
| 12/12/2023 | 8,854 | 9,144.03 | 8,800.36 | 8,801.15 |
| 12/13/2023 | 8,973.13 | 9,351.14 | 8,915.95 | 9,273.76 |
| 12/14/2023 | 9,297.01 | 9,606.83 | 9,276.28 | 9,403.47 |
| 12/17/2023 | 9,359.15 | 9,593.88 | 9,313.31 | 9,406.23 |
| 12/18/2023 | 9,408.25 | 9,451.23 | 9,019.87 | 9,179.82 |
| 12/19/2023 | 9,180.15 | 9,335.66 | 9,124.04 | 9,326.79 |
| 12/20/2023 | 9,348.64 | 9,517.45 | 9,195.59 | 9,248.58 |
| 12/21/2023 | 9,283.19 | 9,341.27 | 9,120.11 | 9,158.56 |
| 12/24/2023 | 9,112.3 | 9,112.92 | 8,658.12 | 8,818.85 |
| 12/25/2023 | 8,869.62 | 8,872.63 | 8,531.66 | 8,696.65 |
| 12/26/2023 | 8,661.51 | 8,672.46 | 8,367.46 | 8,466.97 |
| 12/27/2023 | 8,493.67 | 8,633.95 | 8,483.61 | 8,516.79 |
| 12/28/2023 | 8,524.71 | 8,774.52 | 8,520.24 | 8,717.21 |