XBLSM
BIST BILISIM
15:10:11
9335.81 ₺
+82.55 (%+0.89)
Previous Close: 9253.26·
Volatility: 2.30
Day Low₺9210.28
Day High₺9423.19
Market Data
Week over week (WoW)
+1.91%
Month over month (MoM)
+10.57%
Year to date (YTD)
+84.94%
Year over year (YoY)
+100.99%
XBLSM: BIST BILISIM Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,044.9756
CLOSE 5,033.1453
Low
LOW 4,321.69
High
HIGH 5,999.62
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 4,880.11 | 4,901.93 | 4,825.8 | 4,827.61 |
| 01/02/2025 | 4,840.84 | 4,847.33 | 4,800.62 | 4,820.93 |
| 01/05/2025 | 4,847.72 | 4,929.85 | 4,846.03 | 4,912.24 |
| 01/06/2025 | 4,931.28 | 4,968.3 | 4,917.31 | 4,933.69 |
| 01/07/2025 | 4,938.26 | 4,945.53 | 4,872.13 | 4,873.11 |
| 01/08/2025 | 4,893.31 | 4,925.66 | 4,874.4 | 4,914.82 |
| 01/09/2025 | 4,917.03 | 4,920.64 | 4,851.04 | 4,871.38 |
| 01/12/2025 | 4,873.67 | 4,873.67 | 4,770.47 | 4,777.93 |
| 01/13/2025 | 4,793.62 | 4,811.5 | 4,746.11 | 4,751.79 |
| 01/14/2025 | 4,762.61 | 4,793.9 | 4,703.41 | 4,732.31 |
| 01/15/2025 | 4,765.8 | 4,794.45 | 4,716.92 | 4,732.13 |
| 01/16/2025 | 4,741.4 | 4,794.01 | 4,719.56 | 4,788.93 |
| 01/19/2025 | 4,801.63 | 4,882.33 | 4,788.14 | 4,835.38 |
| 01/20/2025 | 4,834.35 | 4,834.35 | 4,763.96 | 4,769.42 |
| 01/21/2025 | 4,782.76 | 4,802.85 | 4,768.35 | 4,778.8 |
| 01/22/2025 | 4,792.53 | 4,877.91 | 4,789.94 | 4,871.34 |
| 01/23/2025 | 4,880.42 | 4,931.41 | 4,834.04 | 4,915.38 |
| 01/26/2025 | 4,905.56 | 4,931.18 | 4,830.81 | 4,842.74 |
| 01/27/2025 | 4,848.99 | 4,861.97 | 4,793.01 | 4,808.41 |
| 01/28/2025 | 4,816.06 | 4,854.64 | 4,766.8 | 4,766.8 |
| 01/29/2025 | 4,771.88 | 4,801.99 | 4,739.5 | 4,740.75 |
| 01/30/2025 | 4,746.66 | 4,757.16 | 4,714.63 | 4,732.42 |
| 02/02/2025 | 4,732.64 | 4,732.64 | 4,636.02 | 4,641.36 |
| 02/03/2025 | 4,652.68 | 4,734.29 | 4,652.68 | 4,686.22 |
| 02/04/2025 | 4,690.61 | 4,690.61 | 4,537.18 | 4,577.79 |
| 02/05/2025 | 4,593.01 | 4,626.5 | 4,580.58 | 4,612.27 |
| 02/06/2025 | 4,617.47 | 4,694.45 | 4,609.31 | 4,689.24 |
| 02/09/2025 | 4,697.69 | 4,708.48 | 4,613.55 | 4,639.6 |
| 02/10/2025 | 4,631.16 | 4,640.25 | 4,585.18 | 4,623.11 |
| 02/11/2025 | 4,632.39 | 4,637.5 | 4,544.04 | 4,544.04 |
| 02/12/2025 | 4,555.39 | 4,568.45 | 4,521.13 | 4,522.18 |
| 02/13/2025 | 4,530.54 | 4,585.59 | 4,524.71 | 4,578.86 |
| 02/16/2025 | 4,580.5 | 4,638.31 | 4,580.5 | 4,602.56 |
| 02/17/2025 | 4,601.74 | 4,609.12 | 4,540.33 | 4,575.02 |
| 02/18/2025 | 4,572.29 | 4,621.54 | 4,533.95 | 4,533.95 |
| 02/19/2025 | 4,538.31 | 4,598.69 | 4,523.64 | 4,587.31 |
| 02/20/2025 | 4,595.78 | 4,617.05 | 4,445.44 | 4,473.2 |
| 02/23/2025 | 4,519.06 | 4,551.6 | 4,505.45 | 4,509.55 |
| 02/24/2025 | 4,518.1 | 4,518.1 | 4,409.56 | 4,409.56 |
| 02/25/2025 | 4,420.75 | 4,438 | 4,362.87 | 4,410.01 |
| 02/26/2025 | 4,410.53 | 4,484.9 | 4,410.53 | 4,478.17 |
| 02/27/2025 | 4,489.11 | 4,562.99 | 4,482.2 | 4,559.37 |
| 03/02/2025 | 4,635.49 | 4,676.12 | 4,608.76 | 4,627.38 |
| 03/03/2025 | 4,623.11 | 4,623.11 | 4,474.19 | 4,474.19 |
| 03/04/2025 | 4,477.64 | 4,592.37 | 4,464.76 | 4,589.19 |
| 03/05/2025 | 4,621.66 | 4,798.04 | 4,621.66 | 4,798.04 |
| 03/06/2025 | 4,819.99 | 4,868.43 | 4,763.79 | 4,841.89 |
| 03/09/2025 | 4,842.3 | 4,983.68 | 4,816.12 | 4,934.6 |
| 03/10/2025 | 4,895.03 | 4,960.71 | 4,879.17 | 4,946.25 |
| 03/11/2025 | 4,948.84 | 4,976.53 | 4,906.75 | 4,909.73 |
| 03/12/2025 | 4,943.28 | 5,043.65 | 4,937.05 | 5,008.78 |
| 03/13/2025 | 5,024.11 | 5,054.89 | 5,001.12 | 5,040.21 |
| 03/16/2025 | 5,046.51 | 5,100.52 | 5,046.51 | 5,076.61 |
| 03/17/2025 | 5,084.24 | 5,084.24 | 5,005.14 | 5,043.41 |
| 03/18/2025 | 4,669.79 | 4,879.86 | 4,580.14 | 4,583 |
| 03/19/2025 | 4,547.3 | 4,777.69 | 4,547.3 | 4,681.02 |
| 03/20/2025 | 4,694.27 | 4,694.27 | 4,321.69 | 4,455.44 |
| 03/23/2025 | 4,470.11 | 4,650.01 | 4,376.04 | 4,641.84 |
| 03/24/2025 | 4,740.89 | 4,886.49 | 4,738.98 | 4,872.53 |
| 03/25/2025 | 4,891.45 | 5,037.44 | 4,822.88 | 4,986.72 |
| 03/26/2025 | 5,033.6 | 5,113.39 | 4,964.8 | 4,969.58 |
| 03/27/2025 | 4,977.16 | 4,980.76 | 4,810.3 | 4,956.08 |
| 04/01/2025 | 4,952.38 | 5,040.56 | 4,935.21 | 5,037.59 |
| 04/02/2025 | 5,052.47 | 5,133.85 | 5,052.47 | 5,078.22 |
| 04/03/2025 | 5,094.76 | 5,111.32 | 4,947.54 | 4,995.19 |
| 04/06/2025 | 4,867.53 | 4,988.85 | 4,769.04 | 4,950.99 |
| 04/07/2025 | 5,019.23 | 5,035.25 | 4,946.58 | 4,965.05 |
| 04/08/2025 | 4,956.95 | 4,982.65 | 4,877.37 | 4,881.31 |
| 04/09/2025 | 5,034.67 | 5,034.67 | 4,966.11 | 4,967.09 |
| 04/10/2025 | 4,980.71 | 5,014.57 | 4,913.43 | 4,959.36 |
| 04/13/2025 | 4,997.12 | 5,051.54 | 4,986.1 | 4,986.93 |
| 04/14/2025 | 5,002.19 | 5,012.59 | 4,912 | 4,912 |
| 04/15/2025 | 4,906.09 | 4,906.09 | 4,793.77 | 4,793.77 |
| 04/16/2025 | 4,810.17 | 4,918.71 | 4,810.17 | 4,888 |
| 04/17/2025 | 4,916.84 | 4,925.94 | 4,830.01 | 4,830.01 |
| 04/20/2025 | 4,838.55 | 4,883.31 | 4,762.89 | 4,798.99 |
| 04/21/2025 | 4,809.51 | 4,835.03 | 4,719.07 | 4,722.85 |
| 04/23/2025 | 4,705.33 | 4,783.06 | 4,689.06 | 4,783.06 |
| 04/24/2025 | 4,779.28 | 4,833.94 | 4,768.53 | 4,796.43 |
| 04/27/2025 | 4,829.71 | 4,873.25 | 4,776.11 | 4,776.11 |
| 04/28/2025 | 4,803.11 | 4,942.65 | 4,790.89 | 4,898.99 |
| 04/29/2025 | 4,905.02 | 4,952.9 | 4,825.05 | 4,825.57 |
| 05/01/2025 | 4,845.56 | 4,944.59 | 4,845.56 | 4,922.07 |
| 05/04/2025 | 4,961.49 | 4,970.35 | 4,867.7 | 4,867.7 |
| 05/05/2025 | 4,887.72 | 4,914.76 | 4,860.46 | 4,860.46 |
| 05/06/2025 | 4,860.87 | 4,892.51 | 4,770.43 | 4,770.43 |
| 05/07/2025 | 4,840.92 | 4,842.43 | 4,768.27 | 4,825.43 |
| 05/08/2025 | 4,847.02 | 4,866.86 | 4,814.33 | 4,842.94 |
| 05/11/2025 | 4,893.11 | 4,926.29 | 4,840.91 | 4,886.13 |
| 05/12/2025 | 4,860.16 | 4,880.96 | 4,788.25 | 4,867.06 |
| 05/13/2025 | 4,877.61 | 4,916.49 | 4,855.68 | 4,865.8 |
| 05/14/2025 | 4,884.6 | 4,905.73 | 4,847.43 | 4,851.68 |
| 05/15/2025 | 4,878.21 | 4,903.1 | 4,859.82 | 4,891.74 |
| 05/19/2025 | 4,903.68 | 4,930.11 | 4,871.38 | 4,878.48 |
| 05/20/2025 | 4,887.88 | 4,887.88 | 4,808.04 | 4,808.04 |
| 05/21/2025 | 4,818 | 4,871.44 | 4,796.02 | 4,853.79 |
| 05/22/2025 | 4,879.44 | 4,881.34 | 4,789.86 | 4,789.86 |
| 05/25/2025 | 4,820.55 | 4,837.39 | 4,779.57 | 4,785.47 |
| 05/26/2025 | 4,790.59 | 4,809.86 | 4,714.69 | 4,720.3 |
| 05/27/2025 | 4,719.34 | 4,732.83 | 4,647.18 | 4,647.18 |
| 05/28/2025 | 4,672.77 | 4,706 | 4,603.99 | 4,634.3 |
| 05/29/2025 | 4,654.98 | 4,654.98 | 4,568.55 | 4,568.55 |
| 06/01/2025 | 4,580.78 | 4,633.17 | 4,547.32 | 4,547.32 |
| 06/02/2025 | 4,574.17 | 4,657.42 | 4,574.17 | 4,654.36 |
| 06/03/2025 | 4,692.41 | 4,784.72 | 4,664.93 | 4,772.43 |
| 06/04/2025 | 4,779.51 | 4,882.24 | 4,770.53 | 4,865.93 |
| 06/09/2025 | 4,894.07 | 4,984.17 | 4,894.07 | 4,983.84 |
| 06/10/2025 | 4,995.5 | 5,036.46 | 4,944.27 | 4,962.13 |
| 06/11/2025 | 4,950.89 | 4,950.89 | 4,811.7 | 4,819.45 |
| 06/12/2025 | 4,586.94 | 4,668.19 | 4,525.45 | 4,616.52 |
| 06/15/2025 | 4,617.53 | 4,688.46 | 4,598.52 | 4,664.27 |
| 06/16/2025 | 4,669.31 | 4,749.31 | 4,645.23 | 4,718.97 |
| 06/17/2025 | 4,739.5 | 4,739.5 | 4,641.93 | 4,644.94 |
| 06/18/2025 | 4,665.71 | 4,690.7 | 4,500.67 | 4,500.67 |
| 06/19/2025 | 4,534.45 | 4,564.63 | 4,459.45 | 4,459.45 |
| 06/22/2025 | 4,428.71 | 4,436.39 | 4,383.93 | 4,409.89 |
| 06/23/2025 | 4,512.05 | 4,557.42 | 4,427.64 | 4,541.13 |
| 06/24/2025 | 4,579.95 | 4,631.87 | 4,565 | 4,586.92 |
| 06/25/2025 | 4,589.93 | 4,654.95 | 4,533.21 | 4,539.53 |
| 06/26/2025 | 4,556.07 | 4,605.52 | 4,527.62 | 4,575.32 |
| 06/29/2025 | 4,611.34 | 4,768.77 | 4,574.86 | 4,768.77 |
| 06/30/2025 | 4,775.19 | 4,844.26 | 4,746.38 | 4,821.53 |
| 07/01/2025 | 4,822.79 | 4,884.23 | 4,787.68 | 4,817.15 |
| 07/02/2025 | 4,846.39 | 4,864.5 | 4,802.32 | 4,817.96 |
| 07/03/2025 | 4,830.76 | 4,841.76 | 4,779.4 | 4,830.66 |
| 07/06/2025 | 4,790.45 | 4,817.73 | 4,730.16 | 4,770.95 |
| 07/07/2025 | 4,791 | 4,860.17 | 4,770.68 | 4,817.2 |
| 07/08/2025 | 4,813.35 | 4,883.58 | 4,806.61 | 4,873.27 |
| 07/09/2025 | 4,896.09 | 4,923.84 | 4,882.75 | 4,897.31 |
| 07/10/2025 | 4,908.23 | 4,949.19 | 4,886.41 | 4,886.41 |
| 07/13/2025 | 4,906.82 | 4,926.92 | 4,874.96 | 4,914.12 |
| 07/15/2025 | 4,920.85 | 4,967.23 | 4,849.31 | 4,905.7 |
| 07/16/2025 | 4,917.47 | 4,973.92 | 4,917.47 | 4,962.44 |
| 07/17/2025 | 4,970.5 | 5,062.75 | 4,944.51 | 5,062.75 |
| 07/20/2025 | 5,089.53 | 5,156.49 | 5,084.46 | 5,141.25 |
| 07/21/2025 | 5,161.86 | 5,169.47 | 5,117.68 | 5,139.48 |
| 07/22/2025 | 5,148.32 | 5,187.52 | 5,134 | 5,156.98 |
| 07/23/2025 | 5,194.25 | 5,250.62 | 5,183.26 | 5,210.24 |
| 07/24/2025 | 5,229.37 | 5,229.88 | 5,154.22 | 5,154.22 |
| 07/27/2025 | 5,173.85 | 5,235.91 | 5,151.09 | 5,151.09 |
| 07/28/2025 | 5,167.92 | 5,223.21 | 5,163.92 | 5,169.11 |
| 07/29/2025 | 5,175.24 | 5,196.38 | 5,123.88 | 5,123.88 |
| 07/30/2025 | 5,155.07 | 5,269.72 | 5,149.09 | 5,264.51 |
| 07/31/2025 | 5,305 | 5,319.29 | 5,262.52 | 5,301.88 |
| 08/03/2025 | 5,333.82 | 5,362.44 | 5,311.52 | 5,349.24 |
| 08/04/2025 | 5,353.12 | 5,363.78 | 5,278.52 | 5,292.47 |
| 08/05/2025 | 5,305.46 | 5,310.33 | 5,238.9 | 5,247.76 |
| 08/06/2025 | 5,273.28 | 5,363.81 | 5,273.28 | 5,321.67 |
| 08/07/2025 | 5,327.62 | 5,329.7 | 5,278.52 | 5,295.48 |
| 08/10/2025 | 5,302.7 | 5,408.56 | 5,287.8 | 5,387.89 |
| 08/11/2025 | 5,391.02 | 5,435 | 5,286.9 | 5,286.9 |
| 08/12/2025 | 5,319.53 | 5,323.82 | 5,283.88 | 5,284.7 |
| 08/13/2025 | 5,287.11 | 5,353.82 | 5,268.39 | 5,291.9 |
| 08/14/2025 | 5,290.52 | 5,369.36 | 5,280.42 | 5,348.9 |
| 08/17/2025 | 5,413.36 | 5,442.36 | 5,380.98 | 5,410.72 |
| 08/18/2025 | 5,437.03 | 5,451.17 | 5,385.87 | 5,398.37 |
| 08/19/2025 | 5,415.93 | 5,460.79 | 5,400.62 | 5,417.72 |
| 08/20/2025 | 5,465.3 | 5,537.6 | 5,465.3 | 5,500.61 |
| 08/21/2025 | 5,529.73 | 5,553.57 | 5,485.21 | 5,502.33 |
| 08/24/2025 | 5,550.52 | 5,660.92 | 5,550.52 | 5,654.63 |
| 08/25/2025 | 5,681.63 | 5,708.06 | 5,620.59 | 5,656.1 |
| 08/26/2025 | 5,685.51 | 5,705.67 | 5,587.07 | 5,587.07 |
| 08/27/2025 | 5,604.58 | 5,658.61 | 5,604.58 | 5,635.02 |
| 08/28/2025 | 5,663.61 | 5,671.3 | 5,544.18 | 5,556.44 |
| 08/31/2025 | 5,565.74 | 5,654.34 | 5,565.74 | 5,643.58 |
| 09/01/2025 | 5,664.29 | 5,675.35 | 5,355.64 | 5,513.67 |
| 09/02/2025 | 5,524.01 | 5,600.2 | 5,466.58 | 5,578.27 |
| 09/03/2025 | 5,597.36 | 5,680.17 | 5,597.36 | 5,659.88 |
| 09/04/2025 | 5,692.73 | 5,707.62 | 5,545.9 | 5,546.31 |
| 09/07/2025 | 5,445.11 | 5,502.25 | 5,405.02 | 5,438.34 |
| 09/08/2025 | 5,451.96 | 5,510.98 | 5,421.56 | 5,444.22 |
| 09/09/2025 | 5,470.6 | 5,498.84 | 5,381.54 | 5,406.92 |
| 09/10/2025 | 5,457.38 | 5,490.49 | 5,319.1 | 5,319.1 |
| 09/11/2025 | 5,342.69 | 5,342.69 | 5,250.75 | 5,270.22 |
| 09/14/2025 | 5,288.54 | 5,562.75 | 5,228.48 | 5,550.57 |
| 09/15/2025 | 5,592.21 | 5,772.91 | 5,592.21 | 5,764.84 |
| 09/16/2025 | 5,789.28 | 5,833.38 | 5,760.68 | 5,764.84 |
| 09/17/2025 | 5,801.71 | 5,857.4 | 5,776.88 | 5,806.22 |
| 09/18/2025 | 5,828.32 | 5,871.63 | 5,757.93 | 5,871.63 |
| 09/21/2025 | 5,965.14 | 5,999.62 | 5,926.13 | 5,932.75 |
| 09/22/2025 | 5,919.98 | 5,936.14 | 5,838.26 | 5,841 |
| 09/23/2025 | 5,832.16 | 5,857.63 | 5,749.98 | 5,776.79 |
| 09/24/2025 | 5,792.53 | 5,841.5 | 5,633.36 | 5,671.41 |
| 09/25/2025 | 5,641.99 | 5,657.42 | 5,572.82 | 5,583.29 |
| 09/28/2025 | 5,578.61 | 5,603.64 | 5,512.82 | 5,514.69 |
| 09/29/2025 | 5,546.5 | 5,572.92 | 5,423.83 | 5,465.83 |
| 09/30/2025 | 5,491.56 | 5,566.27 | 5,408.24 | 5,565.24 |
| 10/01/2025 | 5,572.72 | 5,593.68 | 5,467.41 | 5,485.77 |
| 10/02/2025 | 5,512.22 | 5,522.5 | 5,399.9 | 5,410.44 |
| 10/05/2025 | 5,447.04 | 5,531.46 | 5,423.97 | 5,432.79 |
| 10/06/2025 | 5,453.5 | 5,533.23 | 5,418.33 | 5,506.61 |
| 10/07/2025 | 5,529.85 | 5,649.81 | 5,520.88 | 5,589.38 |
| 10/08/2025 | 5,649.89 | 5,703.42 | 5,488 | 5,513.57 |
| 10/09/2025 | 5,486.92 | 5,525.81 | 5,476.42 | 5,504.43 |
| 10/12/2025 | 5,406.02 | 5,473.41 | 5,378.2 | 5,416.45 |
| 10/13/2025 | 5,412.51 | 5,485.22 | 5,321.49 | 5,321.49 |
| 10/14/2025 | 5,319.91 | 5,364.87 | 5,293.95 | 5,293.95 |
| 10/15/2025 | 5,299.79 | 5,352.24 | 5,235.5 | 5,236.69 |
| 10/16/2025 | 5,218.47 | 5,231.1 | 5,061.3 | 5,097.02 |
| 10/19/2025 | 5,115.02 | 5,145.58 | 5,061.12 | 5,128.09 |
| 10/20/2025 | 5,143 | 5,159.13 | 5,070.33 | 5,123.92 |
| 10/21/2025 | 5,125.01 | 5,194.36 | 5,109.82 | 5,136.23 |
| 10/22/2025 | 5,140.32 | 5,168.83 | 5,083.16 | 5,086.4 |
| 10/23/2025 | 5,105.91 | 5,289.93 | 5,105.91 | 5,281.02 |
| 10/26/2025 | 5,301.24 | 5,322.24 | 5,218.1 | 5,236.9 |
| 10/27/2025 | 5,248.54 | 5,266.73 | 5,204.13 | 5,206.71 |
| 10/29/2025 | 5,231.22 | 5,383.79 | 5,231.22 | 5,366.56 |
| 10/30/2025 | 5,397.52 | 5,442.13 | 5,354.55 | 5,438.91 |
| 11/02/2025 | 5,485.21 | 5,595.1 | 5,485.21 | 5,557.25 |
| 11/03/2025 | 5,570.71 | 5,583.05 | 5,490.68 | 5,502.07 |
| 11/04/2025 | 5,546.6 | 5,641.14 | 5,512.42 | 5,602.08 |
| 11/05/2025 | 5,643.44 | 5,722.82 | 5,623.55 | 5,634.54 |
| 11/06/2025 | 5,631.25 | 5,631.25 | 5,514.37 | 5,528.32 |
| 11/09/2025 | 5,551.78 | 5,602.06 | 5,520.82 | 5,574.77 |
| 11/10/2025 | 5,593.43 | 5,593.43 | 5,294.15 | 5,399.25 |
| 11/11/2025 | 5,447.67 | 5,485.51 | 5,344.01 | 5,344.87 |
| 11/12/2025 | 5,378.28 | 5,397.89 | 5,267.96 | 5,273.29 |
| 11/13/2025 | 5,263.34 | 5,269.09 | 5,149.91 | 5,182.24 |
| 11/16/2025 | 5,205.96 | 5,352 | 5,196.52 | 5,332.76 |
| 11/17/2025 | 5,309.82 | 5,321.32 | 5,226.22 | 5,243.42 |
| 11/18/2025 | 5,259.76 | 5,322.7 | 5,210.12 | 5,250.33 |
| 11/19/2025 | 5,267.52 | 5,279.71 | 5,190.74 | 5,193.86 |
| 11/20/2025 | 5,198.05 | 5,209.74 | 5,114.27 | 5,130.38 |
| 11/23/2025 | 5,123.85 | 5,148.94 | 5,109.93 | 5,115.15 |
| 11/24/2025 | 5,131.75 | 5,142.81 | 4,981.51 | 4,985.6 |
| 11/25/2025 | 5,011.62 | 5,021.74 | 4,949.76 | 4,949.76 |
| 11/26/2025 | 4,968.88 | 4,985.82 | 4,882.89 | 4,882.95 |
| 11/27/2025 | 4,891.53 | 4,898.23 | 4,827.89 | 4,842.87 |
| 11/30/2025 | 4,847.69 | 4,904.64 | 4,846.99 | 4,890.93 |
| 12/01/2025 | 4,916.18 | 4,965.03 | 4,900.91 | 4,958.76 |
| 12/02/2025 | 4,974.58 | 5,058.31 | 4,974.58 | 4,986.51 |
| 12/03/2025 | 4,996.5 | 5,072.86 | 4,989.86 | 5,023.05 |
| 12/04/2025 | 5,038.85 | 5,060.33 | 5,001.16 | 5,055.38 |
| 12/07/2025 | 5,091.64 | 5,146.28 | 5,085.22 | 5,096.1 |
| 12/08/2025 | 5,119.57 | 5,203.69 | 5,114.95 | 5,198.99 |
| 12/09/2025 | 5,216.34 | 5,249.77 | 5,156.79 | 5,156.79 |
| 12/10/2025 | 5,181.44 | 5,191.75 | 5,160.74 | 5,177.2 |
| 12/11/2025 | 5,201.82 | 5,206.92 | 5,144.43 | 5,155.06 |
| 12/14/2025 | 5,165.71 | 5,185.77 | 5,141.2 | 5,181.83 |
| 12/15/2025 | 5,199.16 | 5,210.26 | 5,144.23 | 5,170.19 |
| 12/16/2025 | 5,170.45 | 5,183.95 | 5,118.18 | 5,118.18 |
| 12/17/2025 | 5,134.34 | 5,171.18 | 5,126.2 | 5,126.34 |
| 12/18/2025 | 5,135.18 | 5,151.73 | 5,107.37 | 5,132.31 |
| 12/21/2025 | 5,143.02 | 5,174.94 | 5,075.45 | 5,075.45 |
| 12/22/2025 | 5,077.21 | 5,112.63 | 5,052.78 | 5,100.19 |
| 12/23/2025 | 5,102.61 | 5,140.56 | 5,082.73 | 5,093.97 |
| 12/24/2025 | 5,118.99 | 5,143.45 | 5,088.29 | 5,101.06 |
| 12/25/2025 | 5,104.72 | 5,164.01 | 5,094.48 | 5,164.01 |
| 12/28/2025 | 5,166.84 | 5,190.15 | 5,035.38 | 5,053.66 |
| 12/29/2025 | 5,083.71 | 5,095.91 | 5,001.49 | 5,065.83 |
| 12/30/2025 | 5,065.22 | 5,095.18 | 5,029.77 | 5,048.03 |