XINSA
BIST INSAAT
15:10:11
23218.46 ₺
-2.36 (%-0.01)
Previous Close: 23220.82·
Volatility: 1.90
Day Low₺22926.21
Day High₺23368.08
Market Data
Week over week (WoW)
+1.73%
Month over month (MoM)
-0.45%
Year to date (YTD)
+32.58%
Year over year (YoY)
+51.12%
XINSA: BIST INSAAT Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 8,232.9128
CLOSE 8,202.0135
Low
LOW 5,477.12
High
HIGH 10,988.36
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 7,764.77 | 7,895.63 | 7,764.77 | 7,814.78 |
| 01/02/2023 | 7,835.94 | 7,974.96 | 7,615.75 | 7,905.81 |
| 01/03/2023 | 7,971.77 | 8,030.26 | 7,710.88 | 7,714.79 |
| 01/04/2023 | 7,789.7 | 7,823.58 | 6,979.98 | 6,979.98 |
| 01/05/2023 | 7,006.1 | 7,527.92 | 6,717.63 | 7,505.9 |
| 01/08/2023 | 7,692.15 | 7,710.17 | 7,308.47 | 7,419.94 |
| 01/09/2023 | 7,393.42 | 7,476.33 | 6,915.45 | 7,127.81 |
| 01/10/2023 | 7,179.58 | 7,203.12 | 6,556.07 | 6,556.07 |
| 01/11/2023 | 6,739.8 | 7,020.64 | 6,385.06 | 6,966.99 |
| 01/12/2023 | 6,896.08 | 7,132.19 | 6,851.43 | 6,985.59 |
| 01/15/2023 | 7,036.65 | 7,283.06 | 6,969.47 | 7,261.58 |
| 01/16/2023 | 7,306.14 | 7,574.64 | 7,306.14 | 7,508.65 |
| 01/17/2023 | 7,561.23 | 7,798.8 | 7,459.49 | 7,526.37 |
| 01/18/2023 | 7,490.09 | 7,618.23 | 7,326.79 | 7,384.96 |
| 01/19/2023 | 7,426.14 | 7,464.55 | 7,111.41 | 7,180.53 |
| 01/22/2023 | 7,230.79 | 7,234.24 | 6,863.9 | 6,905.04 |
| 01/23/2023 | 6,921.8 | 7,110.97 | 6,846.33 | 6,982.74 |
| 01/24/2023 | 7,059.34 | 7,083.71 | 6,658.24 | 6,857.47 |
| 01/25/2023 | 6,863.59 | 7,101.64 | 6,821.43 | 7,030.84 |
| 01/26/2023 | 6,958 | 6,996.91 | 6,716.74 | 6,834.67 |
| 01/29/2023 | 6,859.83 | 6,923.24 | 6,798.42 | 6,798.42 |
| 01/30/2023 | 6,770.12 | 7,075.05 | 6,643.01 | 6,902.67 |
| 01/31/2023 | 6,882.91 | 6,893 | 6,519.72 | 6,519.72 |
| 02/01/2023 | 6,519.11 | 6,614.76 | 5,945.07 | 6,405.22 |
| 02/02/2023 | 6,395.33 | 6,687.3 | 6,335.19 | 6,650.81 |
| 02/05/2023 | 6,517.81 | 6,626.77 | 6,228.66 | 6,553.15 |
| 02/06/2023 | 6,452.25 | 6,452.25 | 5,905.61 | 5,909.93 |
| 02/14/2023 | 5,996.53 | 6,493.79 | 5,996.53 | 6,492.2 |
| 02/15/2023 | 6,706.5 | 6,815.75 | 6,156.73 | 6,195.71 |
| 02/16/2023 | 6,098.07 | 6,228.6 | 5,981.78 | 6,176.04 |
| 02/19/2023 | 6,272.91 | 6,395.03 | 6,119.04 | 6,300.39 |
| 02/20/2023 | 6,262.1 | 6,717.76 | 6,205.39 | 6,486.24 |
| 02/21/2023 | 6,512.37 | 6,778.28 | 6,468.53 | 6,720.41 |
| 02/22/2023 | 6,744.88 | 7,049.59 | 6,691.98 | 7,039.72 |
| 02/23/2023 | 6,979.54 | 6,979.54 | 6,847.17 | 6,849.1 |
| 02/26/2023 | 6,854.27 | 7,045.15 | 6,817.21 | 7,000.36 |
| 02/27/2023 | 7,058.45 | 7,316.33 | 7,046.92 | 7,316.33 |
| 02/28/2023 | 7,374.11 | 7,463.82 | 7,339.18 | 7,394.29 |
| 03/01/2023 | 7,440.18 | 7,484.63 | 7,307.78 | 7,307.78 |
| 03/02/2023 | 7,280.5 | 7,386.15 | 6,946.59 | 7,275.38 |
| 03/05/2023 | 7,367.95 | 7,499.13 | 7,295.88 | 7,437.81 |
| 03/06/2023 | 7,472.71 | 7,560.3 | 7,384.25 | 7,437.29 |
| 03/07/2023 | 7,462.78 | 7,699.84 | 7,406.92 | 7,477.5 |
| 03/08/2023 | 7,543.5 | 7,609.7 | 7,500.95 | 7,516.52 |
| 03/09/2023 | 7,471.57 | 7,668.38 | 7,435 | 7,604.32 |
| 03/12/2023 | 7,646.05 | 7,671.07 | 7,453.33 | 7,486.19 |
| 03/13/2023 | 7,468.48 | 7,523.94 | 7,234.14 | 7,267.74 |
| 03/14/2023 | 7,262.55 | 7,262.55 | 6,890.79 | 6,924.87 |
| 03/15/2023 | 7,012.79 | 7,136.08 | 6,926.34 | 7,035.04 |
| 03/16/2023 | 7,121.28 | 7,306.09 | 7,060.14 | 7,103.05 |
| 03/19/2023 | 7,132.48 | 7,249.21 | 6,868 | 6,926.62 |
| 03/20/2023 | 6,952.39 | 6,952.39 | 6,759.45 | 6,759.45 |
| 03/21/2023 | 6,823.04 | 6,891.24 | 6,768.07 | 6,825.6 |
| 03/22/2023 | 6,908.21 | 7,031.55 | 6,885.32 | 7,004.27 |
| 03/23/2023 | 7,030.17 | 7,089.24 | 6,926.74 | 6,971.02 |
| 03/26/2023 | 7,033.64 | 7,096.25 | 6,937.88 | 6,937.88 |
| 03/27/2023 | 6,963.62 | 6,964.2 | 6,610.58 | 6,636.21 |
| 03/28/2023 | 6,618.68 | 6,775.28 | 6,440.17 | 6,721.32 |
| 03/29/2023 | 6,806.35 | 6,957.86 | 6,764.39 | 6,860.05 |
| 03/30/2023 | 6,907.7 | 6,955.1 | 6,835.78 | 6,879.49 |
| 04/02/2023 | 6,883.15 | 7,070.35 | 6,849.14 | 7,070.35 |
| 04/03/2023 | 7,092.42 | 7,234.21 | 7,073.54 | 7,188.46 |
| 04/04/2023 | 7,225.58 | 7,234.04 | 7,062.59 | 7,062.59 |
| 04/05/2023 | 7,097.15 | 7,280.51 | 7,083.15 | 7,184.97 |
| 04/06/2023 | 7,289.36 | 7,356.1 | 7,262.26 | 7,279.68 |
| 04/09/2023 | 7,396.47 | 7,603.27 | 7,396.47 | 7,597.05 |
| 04/10/2023 | 7,723.26 | 7,839.06 | 7,572.96 | 7,763.25 |
| 04/11/2023 | 7,749.75 | 7,755.07 | 7,519.51 | 7,550.44 |
| 04/12/2023 | 7,563.11 | 7,676.74 | 7,517.96 | 7,654.32 |
| 04/13/2023 | 7,680.3 | 7,792.62 | 7,635.56 | 7,643.51 |
| 04/16/2023 | 7,661.32 | 7,669.41 | 7,356.51 | 7,356.51 |
| 04/17/2023 | 7,447.97 | 7,489.04 | 7,186.38 | 7,186.38 |
| 04/18/2023 | 7,240.18 | 7,530.56 | 7,163.64 | 7,508.84 |
| 04/19/2023 | 7,505.42 | 7,505.42 | 7,389.64 | 7,437.01 |
| 04/23/2023 | 7,469.37 | 7,594.91 | 7,443.02 | 7,457.72 |
| 04/24/2023 | 7,474.92 | 7,555.79 | 7,147.74 | 7,147.74 |
| 04/25/2023 | 7,222.1 | 7,222.14 | 7,017.08 | 7,094.54 |
| 04/26/2023 | 7,103.5 | 7,186.62 | 7,013.66 | 7,046.91 |
| 04/27/2023 | 7,048.89 | 7,070.68 | 6,677.61 | 6,706.98 |
| 05/01/2023 | 6,720.5 | 6,762.88 | 6,391.87 | 6,391.87 |
| 05/02/2023 | 6,388.38 | 6,417.11 | 5,992.97 | 6,113.75 |
| 05/03/2023 | 6,064.88 | 6,318.06 | 5,991.4 | 5,991.4 |
| 05/04/2023 | 6,000.97 | 6,000.97 | 5,815.54 | 5,893.53 |
| 05/07/2023 | 5,915.33 | 6,055.87 | 5,813.04 | 6,036.11 |
| 05/08/2023 | 6,045.46 | 6,138.14 | 5,841.02 | 5,885.12 |
| 05/09/2023 | 5,847.06 | 5,916.14 | 5,691.36 | 5,691.36 |
| 05/10/2023 | 5,658.27 | 6,125.64 | 5,657.88 | 6,023.42 |
| 05/11/2023 | 6,037.11 | 6,056.28 | 5,752.95 | 5,779.67 |
| 05/14/2023 | 5,534.81 | 5,992.83 | 5,477.12 | 5,703.41 |
| 05/15/2023 | 5,717.06 | 5,942.36 | 5,717.06 | 5,901.54 |
| 05/16/2023 | 5,925.68 | 6,152.96 | 5,925.68 | 6,120.68 |
| 05/17/2023 | 6,159.22 | 6,223.77 | 5,849.02 | 5,867.05 |
| 05/21/2023 | 5,909.46 | 5,986.26 | 5,813.08 | 5,836.64 |
| 05/22/2023 | 5,911.66 | 5,956.43 | 5,852.59 | 5,852.59 |
| 05/23/2023 | 5,884.34 | 5,934.63 | 5,820.3 | 5,878.17 |
| 05/24/2023 | 5,898.43 | 5,957.87 | 5,752.47 | 5,757.98 |
| 05/25/2023 | 5,781.66 | 5,899.1 | 5,738.85 | 5,861.6 |
| 05/28/2023 | 6,010.48 | 6,251.34 | 5,964.16 | 6,203.64 |
| 05/29/2023 | 6,261.52 | 6,432.29 | 6,235.3 | 6,349.42 |
| 05/30/2023 | 6,388.14 | 6,543.64 | 6,311.22 | 6,394.62 |
| 05/31/2023 | 6,454.74 | 6,583.04 | 6,443.79 | 6,455.28 |
| 06/01/2023 | 6,684.33 | 6,837.2 | 6,558.48 | 6,631.69 |
| 06/04/2023 | 6,740.43 | 6,809.21 | 6,678.34 | 6,779.1 |
| 06/05/2023 | 6,785.17 | 6,834.85 | 6,694.56 | 6,798.11 |
| 06/06/2023 | 6,967.82 | 7,142.62 | 6,955.75 | 6,991.15 |
| 06/07/2023 | 6,968.42 | 7,101.14 | 6,902.14 | 7,020.98 |
| 06/08/2023 | 7,094.7 | 7,158.48 | 7,008.6 | 7,126.3 |
| 06/11/2023 | 7,192.18 | 7,263.95 | 7,045.61 | 7,058.72 |
| 06/12/2023 | 7,071.85 | 7,071.85 | 6,823.04 | 6,854.37 |
| 06/13/2023 | 6,853.09 | 6,941.81 | 6,622.02 | 6,683.24 |
| 06/14/2023 | 6,740.19 | 6,825.88 | 6,726.03 | 6,810.52 |
| 06/15/2023 | 6,867.37 | 6,892.5 | 6,743.1 | 6,743.54 |
| 06/18/2023 | 6,761.42 | 6,766.64 | 6,429.71 | 6,429.71 |
| 06/19/2023 | 6,436.12 | 6,493.17 | 6,353.72 | 6,424.86 |
| 06/20/2023 | 6,470.77 | 6,578.55 | 6,434.5 | 6,463.81 |
| 06/21/2023 | 6,486.11 | 6,749.06 | 6,337.63 | 6,742.84 |
| 06/22/2023 | 6,837.42 | 6,971.66 | 6,762.46 | 6,871.65 |
| 06/25/2023 | 6,882.35 | 7,101.77 | 6,882.35 | 7,076.5 |
| 06/26/2023 | 7,071.84 | 7,148.46 | 7,026.33 | 7,142.14 |
| 07/02/2023 | 7,257.21 | 7,367.44 | 7,242.33 | 7,320.09 |
| 07/03/2023 | 7,419.79 | 7,492.28 | 7,274.35 | 7,274.35 |
| 07/04/2023 | 7,298.6 | 7,451.94 | 7,257.1 | 7,396.53 |
| 07/05/2023 | 7,476.49 | 7,552.56 | 7,386.09 | 7,390.19 |
| 07/06/2023 | 7,402.69 | 7,682.41 | 7,388.78 | 7,677.35 |
| 07/09/2023 | 7,792.95 | 7,930.28 | 7,742.7 | 7,926.67 |
| 07/10/2023 | 8,070.98 | 8,089.18 | 7,797.97 | 7,917.85 |
| 07/11/2023 | 7,924.35 | 7,943.4 | 7,766.23 | 7,794.78 |
| 07/12/2023 | 7,809.3 | 8,007.01 | 7,769.83 | 7,783.06 |
| 07/13/2023 | 7,877.7 | 7,915.19 | 7,769.62 | 7,890.91 |
| 07/16/2023 | 8,100.21 | 8,390.04 | 8,100.21 | 8,285.64 |
| 07/17/2023 | 8,383.56 | 8,463.45 | 8,086.83 | 8,086.83 |
| 07/18/2023 | 8,102.3 | 8,355.11 | 7,965.04 | 8,283.61 |
| 07/19/2023 | 8,431.1 | 8,595.19 | 8,310.29 | 8,595.19 |
| 07/20/2023 | 8,611.52 | 8,775.38 | 8,534.58 | 8,716.95 |
| 07/23/2023 | 8,858.19 | 8,988.36 | 8,699.16 | 8,782.61 |
| 07/24/2023 | 8,798.46 | 8,798.46 | 8,363.76 | 8,415.1 |
| 07/25/2023 | 8,371.24 | 8,592.7 | 8,261.71 | 8,475.64 |
| 07/26/2023 | 8,545.69 | 8,594.28 | 8,460.99 | 8,509.17 |
| 07/27/2023 | 8,594.21 | 8,700.24 | 8,537.17 | 8,622.65 |
| 07/30/2023 | 8,807.74 | 8,951.06 | 8,799.11 | 8,924.97 |
| 07/31/2023 | 8,928.4 | 9,330.78 | 8,889.01 | 9,025.49 |
| 08/01/2023 | 9,021.14 | 9,143.76 | 8,943.99 | 9,052.22 |
| 08/02/2023 | 9,078.61 | 9,229.48 | 8,873.23 | 8,910.91 |
| 08/03/2023 | 8,950.25 | 9,045.46 | 8,795.81 | 8,995.78 |
| 08/06/2023 | 9,012.73 | 9,050.32 | 8,900.6 | 8,928.12 |
| 08/07/2023 | 8,973.63 | 9,087.73 | 8,909.15 | 9,003.46 |
| 08/08/2023 | 9,093.02 | 9,179.1 | 8,983.58 | 9,081.2 |
| 08/09/2023 | 9,200.16 | 9,353.33 | 8,874.01 | 8,938.66 |
| 08/10/2023 | 8,970.71 | 9,264.69 | 8,970.71 | 9,264.69 |
| 08/13/2023 | 9,469.73 | 9,896 | 9,469.73 | 9,758.13 |
| 08/14/2023 | 9,954.15 | 10,099.36 | 9,557.73 | 9,672 |
| 08/15/2023 | 9,514.65 | 9,685.21 | 9,364.95 | 9,470.58 |
| 08/16/2023 | 9,489.44 | 9,567.42 | 9,399.85 | 9,476.17 |
| 08/17/2023 | 9,592.4 | 9,625.48 | 9,080.24 | 9,297.52 |
| 08/20/2023 | 9,267.45 | 9,614.98 | 9,187.1 | 9,544.41 |
| 08/21/2023 | 9,671.57 | 9,706.92 | 9,368.06 | 9,414.76 |
| 08/22/2023 | 9,442.65 | 9,549.74 | 9,264.95 | 9,264.95 |
| 08/23/2023 | 9,358.24 | 9,457.56 | 8,914.55 | 8,949.95 |
| 08/24/2023 | 9,105.55 | 9,176.73 | 8,768.53 | 9,137.02 |
| 08/27/2023 | 9,220.31 | 9,453.08 | 9,194.58 | 9,299.22 |
| 08/28/2023 | 9,340.83 | 9,390.31 | 9,181.64 | 9,281.58 |
| 08/30/2023 | 9,329.33 | 9,691.64 | 9,329.33 | 9,645.05 |
| 08/31/2023 | 9,720.2 | 9,823.34 | 9,613.27 | 9,816.19 |
| 09/03/2023 | 9,956.19 | 10,236.3 | 9,944.92 | 10,087.53 |
| 09/04/2023 | 10,127.52 | 10,190.21 | 9,943.63 | 10,102.6 |
| 09/05/2023 | 10,171.65 | 10,223.04 | 9,919.2 | 9,924.86 |
| 09/06/2023 | 9,987 | 10,093.59 | 9,882.94 | 10,093.59 |
| 09/07/2023 | 10,139.72 | 10,147.55 | 9,917.44 | 10,029.49 |
| 09/10/2023 | 10,143.5 | 10,313.43 | 9,916.9 | 9,954.14 |
| 09/11/2023 | 10,005.68 | 10,499.04 | 9,957.98 | 10,471.56 |
| 09/12/2023 | 10,386.8 | 10,570.01 | 10,145.79 | 10,168.22 |
| 09/13/2023 | 10,192.43 | 10,348.98 | 9,992.62 | 10,303 |
| 09/14/2023 | 10,312.06 | 10,479.8 | 10,095.94 | 10,267.53 |
| 09/17/2023 | 10,274.43 | 10,369.82 | 9,839.57 | 9,839.57 |
| 09/18/2023 | 9,863.03 | 9,973.18 | 9,711.23 | 9,908.34 |
| 09/19/2023 | 9,963.91 | 10,094.05 | 9,737.74 | 9,790.37 |
| 09/20/2023 | 9,812.31 | 10,231.79 | 9,711.28 | 10,209.79 |
| 09/21/2023 | 10,241.39 | 10,485.8 | 10,190.93 | 10,250.61 |
| 09/24/2023 | 10,388.49 | 10,567.08 | 10,353.44 | 10,561.28 |
| 09/25/2023 | 10,661.76 | 10,726.88 | 10,384.56 | 10,541.46 |
| 09/26/2023 | 10,656.22 | 10,854.35 | 10,557.61 | 10,795.63 |
| 09/27/2023 | 10,959.31 | 10,988.36 | 10,500.65 | 10,522.78 |
| 09/28/2023 | 10,585.24 | 10,733.79 | 10,528.48 | 10,633.87 |
| 10/01/2023 | 10,829.74 | 10,851.54 | 10,632.18 | 10,689.5 |
| 10/02/2023 | 10,724.33 | 10,855.35 | 10,627.84 | 10,855.35 |
| 10/03/2023 | 10,837.93 | 10,843.53 | 10,421.84 | 10,467.33 |
| 10/04/2023 | 10,507.56 | 10,722.89 | 10,280.98 | 10,684.32 |
| 10/05/2023 | 10,566.04 | 10,681.19 | 10,532.05 | 10,609.94 |
| 10/08/2023 | 10,286.06 | 10,349.58 | 9,956.19 | 9,959 |
| 10/09/2023 | 10,062.37 | 10,308.42 | 10,062.37 | 10,284.34 |
| 10/10/2023 | 10,301.63 | 10,301.63 | 10,073.02 | 10,132.05 |
| 10/11/2023 | 10,470.3 | 10,500.87 | 9,910.11 | 10,153.62 |
| 10/12/2023 | 10,108.16 | 10,108.16 | 9,830.06 | 9,927.77 |
| 10/15/2023 | 10,050.54 | 10,120.2 | 9,585.47 | 9,627.91 |
| 10/16/2023 | 9,670.53 | 9,949.95 | 9,568.46 | 9,915.52 |
| 10/17/2023 | 9,644.87 | 9,787.39 | 9,562.32 | 9,562.32 |
| 10/18/2023 | 9,615.26 | 9,708.09 | 9,458.84 | 9,517.52 |
| 10/19/2023 | 9,356.42 | 9,385.96 | 9,067.12 | 9,172.6 |
| 10/22/2023 | 9,401.63 | 9,546.81 | 9,149.28 | 9,523.32 |
| 10/23/2023 | 9,609.34 | 9,896.17 | 9,593.49 | 9,840.47 |
| 10/24/2023 | 9,920.69 | 9,986.71 | 9,036.28 | 9,036.28 |
| 10/25/2023 | 9,110.63 | 9,434.73 | 8,969.24 | 9,328.63 |
| 10/26/2023 | 9,343.99 | 9,534.35 | 9,236.91 | 9,493.91 |
| 10/29/2023 | 9,473.46 | 9,597.74 | 9,404.78 | 9,459.08 |
| 10/30/2023 | 9,515.93 | 9,561.09 | 9,181.96 | 9,217.48 |
| 10/31/2023 | 9,307.36 | 9,344.61 | 8,866.53 | 9,133.46 |
| 11/01/2023 | 9,209.06 | 9,310.58 | 9,138.96 | 9,291.24 |
| 11/02/2023 | 9,267.41 | 9,321.63 | 9,132.64 | 9,240.39 |
| 11/05/2023 | 9,365.08 | 9,617.16 | 9,333.86 | 9,594.95 |
| 11/06/2023 | 9,603.08 | 9,789.12 | 9,574.73 | 9,704.31 |
| 11/07/2023 | 9,798.58 | 9,864.98 | 9,679.52 | 9,760.28 |
| 11/08/2023 | 9,656.56 | 9,825.95 | 9,573 | 9,766.07 |
| 11/09/2023 | 9,756.67 | 10,009.84 | 9,702.34 | 9,891.75 |
| 11/12/2023 | 9,928.91 | 9,998.24 | 9,661.65 | 9,707.69 |
| 11/13/2023 | 9,736.77 | 9,777.14 | 9,560.04 | 9,746.57 |
| 11/14/2023 | 9,792.62 | 9,812.18 | 9,613.68 | 9,664.22 |
| 11/15/2023 | 9,676.6 | 9,845.03 | 9,672.99 | 9,791.79 |
| 11/16/2023 | 9,783.27 | 9,993.29 | 9,783.21 | 9,978.95 |
| 11/19/2023 | 10,081.28 | 10,221.84 | 10,081.28 | 10,200.53 |
| 11/20/2023 | 10,243.62 | 10,344.27 | 10,210.32 | 10,239.82 |
| 11/21/2023 | 10,254.97 | 10,379.93 | 10,153.06 | 10,310.87 |
| 11/22/2023 | 10,307.93 | 10,326.03 | 10,138.23 | 10,148.02 |
| 11/23/2023 | 10,103.41 | 10,270.55 | 10,028.87 | 10,228.58 |
| 11/26/2023 | 10,239.15 | 10,269.29 | 10,098.13 | 10,118.09 |
| 11/27/2023 | 10,116.1 | 10,243.7 | 10,069.19 | 10,202.19 |
| 11/28/2023 | 10,220.46 | 10,220.46 | 9,958.58 | 10,000.41 |
| 11/29/2023 | 9,999.63 | 10,116.56 | 9,949.64 | 10,011.07 |
| 11/30/2023 | 10,093.38 | 10,156.56 | 9,920.73 | 9,981.28 |
| 12/03/2023 | 9,973.98 | 10,036.64 | 9,902.23 | 9,926.42 |
| 12/04/2023 | 9,913.66 | 9,932.6 | 9,766.23 | 9,777.61 |
| 12/05/2023 | 9,780.48 | 9,784.26 | 9,386.53 | 9,386.53 |
| 12/06/2023 | 9,377.31 | 9,587.21 | 9,268.21 | 9,587.21 |
| 12/07/2023 | 9,593.65 | 9,689.15 | 9,499.96 | 9,632.97 |
| 12/10/2023 | 9,642.14 | 9,674.91 | 9,518.73 | 9,541.47 |
| 12/11/2023 | 9,543.69 | 9,769.71 | 9,524.77 | 9,750.07 |
| 12/12/2023 | 9,727.99 | 9,755.41 | 9,523.02 | 9,526.69 |
| 12/13/2023 | 9,635.24 | 9,674 | 9,531.78 | 9,652.71 |
| 12/14/2023 | 9,665.92 | 9,972.07 | 9,655.14 | 9,972.07 |
| 12/17/2023 | 9,931.13 | 10,060.56 | 9,805.63 | 9,811.82 |
| 12/18/2023 | 9,816.08 | 9,834.31 | 9,497.13 | 9,678.82 |
| 12/19/2023 | 9,703.08 | 9,813.49 | 9,560.78 | 9,603.61 |
| 12/20/2023 | 9,596.56 | 9,596.56 | 9,306.33 | 9,491.08 |
| 12/21/2023 | 9,384.79 | 9,438.19 | 9,125.89 | 9,145.81 |
| 12/24/2023 | 9,100.42 | 9,100.42 | 8,553.84 | 8,577.62 |
| 12/25/2023 | 8,571.45 | 8,788.67 | 8,443.38 | 8,689.7 |
| 12/26/2023 | 8,562.77 | 8,712.77 | 8,494.3 | 8,544.41 |
| 12/27/2023 | 8,540.51 | 8,851.21 | 8,527.65 | 8,803.06 |
| 12/28/2023 | 8,876.4 | 8,965.48 | 8,863.2 | 8,942.5 |