XFINK
BIST FIN KIR FAKTORING
15:10:11
84552.43 ₺
+3077.31 (%+3.78)
Previous Close: 81475.12·
Volatility: 7.24
Day Low₺79798.99
Day High₺85694.21
Market Data
Week over week (WoW)
+20.58%
Month over month (MoM)
+46.98%
Year to date (YTD)
+357.85%
Year over year (YoY)
+685.64%
XFINK: BIST FIN KIR FAKTORING Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 2,561.0352
CLOSE 2,552.3711
Low
LOW 1,392
High
HIGH 4,282.28
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 2,243.42 | 2,288.2 | 2,236.45 | 2,256.87 |
| 01/02/2023 | 2,256.24 | 2,259.92 | 2,147.99 | 2,147.99 |
| 01/03/2023 | 2,154.78 | 2,164.38 | 2,061.8 | 2,061.8 |
| 01/04/2023 | 2,066.45 | 2,080.01 | 1,881.36 | 1,881.36 |
| 01/05/2023 | 1,871.91 | 1,963.3 | 1,794.23 | 1,940.12 |
| 01/08/2023 | 1,956.46 | 1,961.53 | 1,832.75 | 1,846.9 |
| 01/09/2023 | 1,847.39 | 1,850.42 | 1,779.6 | 1,779.6 |
| 01/10/2023 | 1,794.21 | 1,838.04 | 1,706.99 | 1,706.99 |
| 01/11/2023 | 1,728.55 | 1,773.24 | 1,648.33 | 1,739.4 |
| 01/12/2023 | 1,726.75 | 1,758.85 | 1,692.4 | 1,711.55 |
| 01/15/2023 | 1,702.87 | 1,796.19 | 1,702.87 | 1,796.03 |
| 01/16/2023 | 1,801.15 | 1,848.83 | 1,793.21 | 1,821.4 |
| 01/17/2023 | 1,827.73 | 1,848.92 | 1,797.3 | 1,816 |
| 01/18/2023 | 1,815.03 | 1,854.62 | 1,804.27 | 1,835.85 |
| 01/19/2023 | 1,840.69 | 1,883.47 | 1,828.1 | 1,873.43 |
| 01/22/2023 | 1,882.62 | 1,915.58 | 1,857.02 | 1,861.06 |
| 01/23/2023 | 1,852.99 | 1,854.06 | 1,779.77 | 1,799.09 |
| 01/24/2023 | 1,807.41 | 1,817.16 | 1,715.74 | 1,760.69 |
| 01/25/2023 | 1,762.13 | 1,776.13 | 1,740.3 | 1,740.3 |
| 01/26/2023 | 1,736.22 | 1,743.85 | 1,666.53 | 1,693.14 |
| 01/29/2023 | 1,710.34 | 1,753.54 | 1,694.23 | 1,706.01 |
| 01/30/2023 | 1,706.21 | 1,720.05 | 1,656.96 | 1,656.99 |
| 01/31/2023 | 1,671.15 | 1,674.27 | 1,547.26 | 1,547.26 |
| 02/01/2023 | 1,557.48 | 1,572.36 | 1,466.13 | 1,536.98 |
| 02/02/2023 | 1,555.57 | 1,614.15 | 1,539.92 | 1,614.15 |
| 02/05/2023 | 1,574.54 | 1,599.37 | 1,527.57 | 1,544.9 |
| 02/06/2023 | 1,540.4 | 1,540.4 | 1,392 | 1,393.19 |
| 02/14/2023 | 1,402.26 | 1,529.34 | 1,402.26 | 1,528.15 |
| 02/15/2023 | 1,562.14 | 1,616.34 | 1,434.97 | 1,442.82 |
| 02/16/2023 | 1,437.55 | 1,447.01 | 1,412.18 | 1,430.96 |
| 02/19/2023 | 1,449.67 | 1,506.24 | 1,447.41 | 1,506.24 |
| 02/20/2023 | 1,509.16 | 1,540.37 | 1,493.73 | 1,513.79 |
| 02/21/2023 | 1,516.68 | 1,517.4 | 1,474.43 | 1,478.72 |
| 02/22/2023 | 1,481.39 | 1,509.61 | 1,475.56 | 1,498.99 |
| 02/23/2023 | 1,501.41 | 1,517.77 | 1,489.65 | 1,511.7 |
| 02/26/2023 | 1,512.63 | 1,551.25 | 1,479.96 | 1,545.57 |
| 02/27/2023 | 1,549.73 | 1,595.78 | 1,536.09 | 1,565.35 |
| 02/28/2023 | 1,579.09 | 1,688.58 | 1,573.97 | 1,681.54 |
| 03/01/2023 | 1,700.38 | 1,703.2 | 1,592.27 | 1,593.14 |
| 03/02/2023 | 1,591.73 | 1,618.25 | 1,542.95 | 1,583.27 |
| 03/05/2023 | 1,591.09 | 1,643.41 | 1,591.09 | 1,641.65 |
| 03/06/2023 | 1,653.59 | 1,706.76 | 1,642.6 | 1,649.86 |
| 03/07/2023 | 1,656.53 | 1,724.44 | 1,642.91 | 1,724.44 |
| 03/08/2023 | 1,744.26 | 1,791.47 | 1,738.6 | 1,752.45 |
| 03/09/2023 | 1,749.97 | 1,778.69 | 1,722.02 | 1,777.67 |
| 03/12/2023 | 1,796.8 | 1,798.33 | 1,728.23 | 1,732.11 |
| 03/13/2023 | 1,734.46 | 1,753.47 | 1,710.87 | 1,715.35 |
| 03/14/2023 | 1,716.78 | 1,737.2 | 1,646.37 | 1,657.62 |
| 03/15/2023 | 1,669.21 | 1,691.83 | 1,653.53 | 1,678.54 |
| 03/16/2023 | 1,692.96 | 1,743.46 | 1,664.03 | 1,665.84 |
| 03/19/2023 | 1,662.68 | 1,674.44 | 1,627.83 | 1,628.91 |
| 03/20/2023 | 1,642.68 | 1,645.65 | 1,588.28 | 1,591.46 |
| 03/21/2023 | 1,598.61 | 1,666.98 | 1,590.26 | 1,664.16 |
| 03/22/2023 | 1,673.76 | 1,695.34 | 1,663.21 | 1,677.15 |
| 03/23/2023 | 1,686.72 | 1,747.28 | 1,686.72 | 1,727.48 |
| 03/26/2023 | 1,746.59 | 1,766.63 | 1,727.21 | 1,736.56 |
| 03/27/2023 | 1,741.89 | 1,746.42 | 1,629.01 | 1,629.01 |
| 03/28/2023 | 1,615.68 | 1,626.84 | 1,577.38 | 1,614.19 |
| 03/29/2023 | 1,614.37 | 1,634.4 | 1,583.49 | 1,590.28 |
| 03/30/2023 | 1,599.63 | 1,646.12 | 1,585.61 | 1,601.36 |
| 04/02/2023 | 1,605.77 | 1,622.53 | 1,562.25 | 1,601.94 |
| 04/03/2023 | 1,613.54 | 1,633.5 | 1,595.53 | 1,633.5 |
| 04/04/2023 | 1,651.85 | 1,651.85 | 1,621.55 | 1,623.05 |
| 04/05/2023 | 1,625.55 | 1,634.45 | 1,603.1 | 1,616.62 |
| 04/06/2023 | 1,618.13 | 1,627.59 | 1,604.95 | 1,609.66 |
| 04/09/2023 | 1,618.22 | 1,650.01 | 1,609.94 | 1,643.9 |
| 04/10/2023 | 1,649.23 | 1,659.87 | 1,633.09 | 1,639.72 |
| 04/11/2023 | 1,636.21 | 1,664.08 | 1,631.57 | 1,645.74 |
| 04/12/2023 | 1,650.65 | 1,680.92 | 1,644.71 | 1,668.63 |
| 04/13/2023 | 1,675.11 | 1,678.75 | 1,652.49 | 1,654.17 |
| 04/16/2023 | 1,658.64 | 1,662.49 | 1,623.13 | 1,623.13 |
| 04/17/2023 | 1,624.97 | 1,648.73 | 1,614.8 | 1,639.88 |
| 04/18/2023 | 1,635 | 1,663.46 | 1,622.12 | 1,655.93 |
| 04/19/2023 | 1,647.51 | 1,654.23 | 1,637.34 | 1,642.94 |
| 04/23/2023 | 1,645.32 | 1,693.96 | 1,645.32 | 1,679.12 |
| 04/24/2023 | 1,677.71 | 1,680.55 | 1,636.03 | 1,636.03 |
| 04/25/2023 | 1,635.41 | 1,637.78 | 1,588.41 | 1,589.06 |
| 04/26/2023 | 1,597.37 | 1,620.45 | 1,586.97 | 1,605.31 |
| 04/27/2023 | 1,607.65 | 1,633.99 | 1,569.31 | 1,596.06 |
| 05/01/2023 | 1,602.15 | 1,606.87 | 1,500.31 | 1,500.31 |
| 05/02/2023 | 1,511.2 | 1,512.74 | 1,427.65 | 1,479.08 |
| 05/03/2023 | 1,479.77 | 1,526.08 | 1,473.17 | 1,489.43 |
| 05/04/2023 | 1,502.07 | 1,509.43 | 1,458.96 | 1,466.74 |
| 05/07/2023 | 1,468.79 | 1,517.99 | 1,443.81 | 1,517.99 |
| 05/08/2023 | 1,517.06 | 1,550.61 | 1,483.64 | 1,484.89 |
| 05/09/2023 | 1,484.72 | 1,498.55 | 1,454.15 | 1,482.81 |
| 05/10/2023 | 1,483.82 | 1,596.78 | 1,483.25 | 1,589.49 |
| 05/11/2023 | 1,598.78 | 1,609.27 | 1,548.15 | 1,555.79 |
| 05/14/2023 | 1,462.76 | 1,524.28 | 1,454.3 | 1,477.89 |
| 05/15/2023 | 1,484.16 | 1,527.09 | 1,477.41 | 1,527.09 |
| 05/16/2023 | 1,534.61 | 1,563.51 | 1,529.98 | 1,555.74 |
| 05/17/2023 | 1,558.25 | 1,562.31 | 1,497.74 | 1,509.37 |
| 05/21/2023 | 1,515.06 | 1,530.52 | 1,486.56 | 1,495.57 |
| 05/22/2023 | 1,500.11 | 1,523.53 | 1,498.89 | 1,514.76 |
| 05/23/2023 | 1,517.18 | 1,534.16 | 1,505.73 | 1,518.99 |
| 05/24/2023 | 1,521.49 | 1,533.79 | 1,510.35 | 1,520.91 |
| 05/25/2023 | 1,521.6 | 1,550.87 | 1,517.53 | 1,549.13 |
| 05/28/2023 | 1,568.76 | 1,592.8 | 1,540.91 | 1,592.07 |
| 05/29/2023 | 1,602.09 | 1,665.21 | 1,602.09 | 1,656.3 |
| 05/30/2023 | 1,659.93 | 1,659.93 | 1,612.17 | 1,612.17 |
| 05/31/2023 | 1,624.36 | 1,664.81 | 1,624.36 | 1,660.53 |
| 06/01/2023 | 1,683.96 | 1,707.98 | 1,674.93 | 1,698.59 |
| 06/04/2023 | 1,727.57 | 1,734.14 | 1,701.75 | 1,734.14 |
| 06/05/2023 | 1,733.81 | 1,781.35 | 1,711.71 | 1,764.97 |
| 06/06/2023 | 1,785.93 | 1,803.35 | 1,761.36 | 1,764.27 |
| 06/07/2023 | 1,763.2 | 1,820.34 | 1,746.38 | 1,799.43 |
| 06/08/2023 | 1,814.31 | 1,880.24 | 1,802.14 | 1,864.83 |
| 06/11/2023 | 1,873.73 | 1,912.84 | 1,838.98 | 1,839.03 |
| 06/12/2023 | 1,843.6 | 1,931.86 | 1,800.31 | 1,888.13 |
| 06/13/2023 | 1,928.74 | 1,969.47 | 1,876.38 | 1,876.38 |
| 06/14/2023 | 1,884.23 | 1,907.34 | 1,860.97 | 1,869.45 |
| 06/15/2023 | 1,882.6 | 1,960.26 | 1,857.86 | 1,926.1 |
| 06/18/2023 | 1,942.85 | 1,946.09 | 1,874.27 | 1,877.07 |
| 06/19/2023 | 1,878.09 | 1,953.09 | 1,861.29 | 1,931.25 |
| 06/20/2023 | 1,960.01 | 1,980.01 | 1,882.23 | 1,882.23 |
| 06/21/2023 | 1,891.9 | 1,908.68 | 1,839.52 | 1,895.08 |
| 06/22/2023 | 1,914.48 | 1,945.85 | 1,913.61 | 1,937.75 |
| 06/25/2023 | 1,953.23 | 2,035.7 | 1,952.48 | 2,034.3 |
| 06/26/2023 | 2,034.84 | 2,056.24 | 2,027.93 | 2,036.47 |
| 07/02/2023 | 2,056.95 | 2,160.01 | 2,056.95 | 2,153.95 |
| 07/03/2023 | 2,173.38 | 2,240.45 | 2,160.52 | 2,226.74 |
| 07/04/2023 | 2,247.23 | 2,317.07 | 2,240.62 | 2,270.49 |
| 07/05/2023 | 2,291.95 | 2,318.66 | 2,258.33 | 2,262.04 |
| 07/06/2023 | 2,282.28 | 2,301.53 | 2,224.35 | 2,234.74 |
| 07/09/2023 | 2,254.22 | 2,301.23 | 2,225.31 | 2,298.11 |
| 07/10/2023 | 2,324.43 | 2,410.06 | 2,247.45 | 2,389.14 |
| 07/11/2023 | 2,407.68 | 2,472.12 | 2,401.71 | 2,428.45 |
| 07/12/2023 | 2,442.08 | 2,539.92 | 2,442.08 | 2,517.21 |
| 07/13/2023 | 2,546.51 | 2,578.66 | 2,503.07 | 2,510.96 |
| 07/16/2023 | 2,541.62 | 2,594.87 | 2,524.95 | 2,562.76 |
| 07/17/2023 | 2,570.04 | 2,575.34 | 2,401.55 | 2,401.55 |
| 07/18/2023 | 2,397.95 | 2,492.16 | 2,381.65 | 2,487.03 |
| 07/19/2023 | 2,499.33 | 2,551.56 | 2,467.98 | 2,533.17 |
| 07/20/2023 | 2,536.25 | 2,553.53 | 2,492.01 | 2,508.86 |
| 07/23/2023 | 2,523.26 | 2,582.23 | 2,508.11 | 2,530.83 |
| 07/24/2023 | 2,545.2 | 2,549.14 | 2,456.99 | 2,489.12 |
| 07/25/2023 | 2,483.44 | 2,559.92 | 2,483.44 | 2,542.72 |
| 07/26/2023 | 2,612.66 | 2,795.34 | 2,612.66 | 2,785.27 |
| 07/27/2023 | 2,959.93 | 3,012.44 | 2,940.99 | 2,995.57 |
| 07/30/2023 | 3,108.35 | 3,135.57 | 2,949.51 | 3,078.19 |
| 07/31/2023 | 3,080.88 | 3,140.29 | 2,936.57 | 3,107.71 |
| 08/01/2023 | 3,151.5 | 3,225.57 | 3,081.93 | 3,082.54 |
| 08/02/2023 | 3,106.04 | 3,147.88 | 2,990.09 | 3,011.97 |
| 08/03/2023 | 3,026.48 | 3,151.69 | 2,973.96 | 3,059.81 |
| 08/06/2023 | 3,109.98 | 3,121.08 | 3,036.66 | 3,086.65 |
| 08/07/2023 | 3,113.2 | 3,224.94 | 3,059.35 | 3,158.43 |
| 08/08/2023 | 3,216.2 | 3,462.74 | 3,216.2 | 3,453.93 |
| 08/09/2023 | 3,541.96 | 3,590.62 | 3,283.77 | 3,326.81 |
| 08/10/2023 | 3,329.51 | 3,528.9 | 3,227.56 | 3,490.69 |
| 08/13/2023 | 3,562.23 | 3,598.19 | 3,403.16 | 3,420.58 |
| 08/14/2023 | 3,447.05 | 3,536.2 | 3,390.74 | 3,469.98 |
| 08/15/2023 | 3,504.42 | 3,586.58 | 3,416.82 | 3,564.77 |
| 08/16/2023 | 3,560.19 | 3,715.34 | 3,540.87 | 3,647.04 |
| 08/17/2023 | 3,662.95 | 3,679.99 | 3,488.71 | 3,537.03 |
| 08/20/2023 | 3,450.36 | 3,522.13 | 3,372.91 | 3,513.52 |
| 08/21/2023 | 3,530.33 | 3,544.43 | 3,436.09 | 3,491.82 |
| 08/22/2023 | 3,499.13 | 3,619.14 | 3,456.77 | 3,487.98 |
| 08/23/2023 | 3,504.17 | 3,754.33 | 3,451.21 | 3,617.48 |
| 08/24/2023 | 3,687.45 | 3,715.84 | 3,515.99 | 3,587.68 |
| 08/27/2023 | 3,672.52 | 3,749.14 | 3,671.69 | 3,688.36 |
| 08/28/2023 | 3,704.8 | 3,966.49 | 3,659.32 | 3,926.03 |
| 08/30/2023 | 3,947.77 | 4,045.72 | 3,813.01 | 3,829.07 |
| 08/31/2023 | 3,851.43 | 3,964.58 | 3,809.42 | 3,871.96 |
| 09/03/2023 | 3,896.04 | 3,902.23 | 3,784.93 | 3,787.03 |
| 09/04/2023 | 3,784.18 | 3,799.92 | 3,696.99 | 3,757.78 |
| 09/05/2023 | 3,783.56 | 3,803.38 | 3,693.96 | 3,709.88 |
| 09/06/2023 | 3,721.79 | 3,808.31 | 3,704.77 | 3,800.18 |
| 09/07/2023 | 3,823.74 | 3,831.22 | 3,695.55 | 3,720.92 |
| 09/10/2023 | 3,762.97 | 3,851.45 | 3,683.82 | 3,683.82 |
| 09/11/2023 | 3,705.25 | 3,740.19 | 3,438.3 | 3,491.93 |
| 09/12/2023 | 3,506.88 | 3,516.1 | 3,340.99 | 3,384.23 |
| 09/13/2023 | 3,389.6 | 3,400.48 | 3,206.71 | 3,363.46 |
| 09/14/2023 | 3,366.26 | 3,389.56 | 3,289.04 | 3,324.32 |
| 09/17/2023 | 3,312.71 | 3,353.43 | 3,206.98 | 3,211.69 |
| 09/18/2023 | 3,228.82 | 3,414.96 | 3,196.17 | 3,350.59 |
| 09/19/2023 | 3,373.21 | 3,471.63 | 3,342.37 | 3,386.69 |
| 09/20/2023 | 3,393.82 | 3,575.96 | 3,359.5 | 3,572.54 |
| 09/21/2023 | 3,552.14 | 3,576.83 | 3,484.45 | 3,557.66 |
| 09/24/2023 | 3,580.49 | 3,627.83 | 3,528.05 | 3,587.64 |
| 09/25/2023 | 3,590.82 | 3,663.74 | 3,570.39 | 3,598.35 |
| 09/26/2023 | 3,608.6 | 3,641.88 | 3,538.89 | 3,552.11 |
| 09/27/2023 | 3,570.33 | 3,658.14 | 3,559.5 | 3,656.44 |
| 09/28/2023 | 3,666.87 | 3,776.33 | 3,623.62 | 3,696.78 |
| 10/01/2023 | 3,704.65 | 3,791.26 | 3,667.69 | 3,787.78 |
| 10/02/2023 | 3,790.21 | 3,821.22 | 3,706.06 | 3,752.58 |
| 10/03/2023 | 3,756.5 | 3,768.78 | 3,627.13 | 3,628.66 |
| 10/04/2023 | 3,655.53 | 3,718.32 | 3,520.35 | 3,714.44 |
| 10/05/2023 | 3,651.5 | 3,695.5 | 3,637.4 | 3,650.33 |
| 10/08/2023 | 3,529.59 | 3,566.96 | 3,413.12 | 3,421.85 |
| 10/09/2023 | 3,451.68 | 3,663.95 | 3,451.68 | 3,660.2 |
| 10/10/2023 | 3,723.6 | 3,742.18 | 3,537.7 | 3,547.24 |
| 10/11/2023 | 3,589.88 | 3,643.33 | 3,388.13 | 3,515.59 |
| 10/12/2023 | 3,505.89 | 3,608.75 | 3,408.66 | 3,551.29 |
| 10/15/2023 | 3,576.79 | 3,604.81 | 3,360 | 3,408.75 |
| 10/16/2023 | 3,414.93 | 3,496.43 | 3,361.45 | 3,456.03 |
| 10/17/2023 | 3,388.52 | 3,417.99 | 3,281.71 | 3,281.71 |
| 10/18/2023 | 3,342.05 | 3,409.72 | 3,291.19 | 3,354.57 |
| 10/19/2023 | 3,435.85 | 3,435.85 | 3,257.52 | 3,273.82 |
| 10/22/2023 | 3,335.87 | 3,397.86 | 3,289.14 | 3,393.32 |
| 10/23/2023 | 3,403.35 | 3,540.89 | 3,375.21 | 3,495.81 |
| 10/24/2023 | 3,501.15 | 3,533.4 | 3,190.02 | 3,190.02 |
| 10/25/2023 | 3,243.54 | 3,334.85 | 3,127.92 | 3,311.18 |
| 10/26/2023 | 3,367.75 | 3,461.97 | 3,335.04 | 3,441.78 |
| 10/29/2023 | 3,552.13 | 3,577.08 | 3,487.5 | 3,524.81 |
| 10/30/2023 | 3,555.44 | 3,586.42 | 3,370.09 | 3,427.93 |
| 10/31/2023 | 3,435.36 | 3,449.2 | 3,252.9 | 3,392.44 |
| 11/01/2023 | 3,421.62 | 3,561.97 | 3,374.13 | 3,560.67 |
| 11/02/2023 | 3,572.99 | 3,582.33 | 3,490.26 | 3,577.87 |
| 11/05/2023 | 3,621.18 | 3,649.97 | 3,582.93 | 3,583.34 |
| 11/06/2023 | 3,590.54 | 3,623.6 | 3,538.71 | 3,599.88 |
| 11/07/2023 | 3,596.89 | 3,650.14 | 3,506.73 | 3,650.14 |
| 11/08/2023 | 3,646.27 | 3,664.03 | 3,587.23 | 3,624.59 |
| 11/09/2023 | 3,625.15 | 3,650.74 | 3,566.93 | 3,566.93 |
| 11/12/2023 | 3,579.49 | 3,587.84 | 3,486.4 | 3,499.69 |
| 11/13/2023 | 3,525.36 | 3,528.48 | 3,405.94 | 3,495.68 |
| 11/14/2023 | 3,515.39 | 3,516.29 | 3,431.44 | 3,434.2 |
| 11/15/2023 | 3,436.7 | 3,517.61 | 3,436.7 | 3,500.28 |
| 11/16/2023 | 3,502.77 | 3,531.72 | 3,482.75 | 3,513.5 |
| 11/19/2023 | 3,563.71 | 3,706.63 | 3,563.71 | 3,692.35 |
| 11/20/2023 | 3,781.23 | 3,968.11 | 3,781.23 | 3,945.82 |
| 11/21/2023 | 3,957.25 | 4,103.4 | 3,863.16 | 4,103.4 |
| 11/22/2023 | 4,128.07 | 4,282.28 | 4,100.82 | 4,173.01 |
| 11/23/2023 | 4,207.47 | 4,246.02 | 4,036.09 | 4,068.63 |
| 11/26/2023 | 4,087.56 | 4,115.52 | 4,021.72 | 4,069.78 |
| 11/27/2023 | 4,087.41 | 4,087.41 | 3,964.56 | 4,026.41 |
| 11/28/2023 | 4,037.68 | 4,039.29 | 3,819.91 | 3,824.59 |
| 11/29/2023 | 3,839.16 | 3,874.42 | 3,776.3 | 3,813.39 |
| 11/30/2023 | 3,859.17 | 3,863.32 | 3,734.73 | 3,740.47 |
| 12/03/2023 | 3,752.54 | 3,780.39 | 3,669.36 | 3,713.4 |
| 12/04/2023 | 3,714.57 | 3,815.05 | 3,702.03 | 3,792.53 |
| 12/05/2023 | 3,792.33 | 3,904.37 | 3,744.61 | 3,747.81 |
| 12/06/2023 | 3,763.05 | 3,764.08 | 3,614.18 | 3,731.73 |
| 12/07/2023 | 3,747.3 | 3,772.79 | 3,665.04 | 3,674.23 |
| 12/10/2023 | 3,676.72 | 3,680.98 | 3,502.79 | 3,534.22 |
| 12/11/2023 | 3,531.91 | 3,676.87 | 3,507.02 | 3,645.7 |
| 12/12/2023 | 3,642.73 | 3,642.73 | 3,382.7 | 3,382.7 |
| 12/13/2023 | 3,417.29 | 3,486.79 | 3,383.67 | 3,447.68 |
| 12/14/2023 | 3,419.9 | 3,491.59 | 3,406.38 | 3,468.88 |
| 12/17/2023 | 3,455.26 | 3,478.77 | 3,364.07 | 3,380.41 |
| 12/18/2023 | 3,377.13 | 3,422.08 | 3,361.26 | 3,409.49 |
| 12/19/2023 | 3,399.63 | 3,430.51 | 3,275.66 | 3,288.59 |
| 12/20/2023 | 3,285.28 | 3,328.22 | 3,256.1 | 3,310.73 |
| 12/21/2023 | 3,303.36 | 3,328.2 | 3,185.76 | 3,190.5 |
| 12/24/2023 | 3,182.21 | 3,182.21 | 2,968.53 | 3,031.87 |
| 12/25/2023 | 3,036.17 | 3,096.97 | 2,983.94 | 3,034.94 |
| 12/26/2023 | 3,041.05 | 3,081.6 | 3,021.73 | 3,025.61 |
| 12/27/2023 | 3,038.94 | 3,138.01 | 3,030.84 | 3,113.27 |
| 12/28/2023 | 3,118.76 | 3,231.08 | 3,114.18 | 3,197.93 |