XK050
BIST KATILIM 50
15:10:11
17220.99 ₺
-129.47 (%-0.75)
Previous Close: 17350.46·
Volatility: 1.12
Day Low₺17145.96
Day High₺17340.59
Market Data
Week over week (WoW)
+2.78%
Month over month (MoM)
+1.52%
Year to date (YTD)
+38.92%
Year over year (YoY)
+71.68%
XK050: BIST KATILIM 50 Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6,758.6609
CLOSE 6,742.717
Low
LOW 4,430.89
High
HIGH 9,105.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 5,799.62 | 5,883.26 | 5,796.1 | 5,882.35 |
| 01/02/2023 | 5,912.64 | 5,927.96 | 5,814 | 5,831.67 |
| 01/03/2023 | 5,845.82 | 5,854.18 | 5,681.6 | 5,719.57 |
| 01/04/2023 | 5,758.87 | 5,770.89 | 5,331.86 | 5,331.86 |
| 01/05/2023 | 5,337.89 | 5,622.25 | 5,176.53 | 5,550.38 |
| 01/08/2023 | 5,616.22 | 5,636.77 | 5,353.72 | 5,401.2 |
| 01/09/2023 | 5,399.49 | 5,408.7 | 5,177.06 | 5,213.74 |
| 01/10/2023 | 5,233.34 | 5,330.63 | 4,985.09 | 4,985.09 |
| 01/11/2023 | 5,108.56 | 5,263.5 | 4,887.53 | 5,261.1 |
| 01/12/2023 | 5,252.23 | 5,394.09 | 5,218.38 | 5,315.76 |
| 01/15/2023 | 5,331.47 | 5,545.77 | 5,283.57 | 5,545.77 |
| 01/16/2023 | 5,562.92 | 5,668.62 | 5,529.57 | 5,644.11 |
| 01/17/2023 | 5,686.82 | 5,791.69 | 5,664.45 | 5,767.46 |
| 01/18/2023 | 5,754.87 | 5,821.32 | 5,726.96 | 5,796.45 |
| 01/19/2023 | 5,816.93 | 5,854.79 | 5,754.63 | 5,812.85 |
| 01/22/2023 | 5,838.11 | 5,873.73 | 5,669.28 | 5,715.65 |
| 01/23/2023 | 5,707.1 | 5,754 | 5,555.68 | 5,700.25 |
| 01/24/2023 | 5,735.82 | 5,753.15 | 5,458.76 | 5,662.25 |
| 01/25/2023 | 5,653.88 | 5,711.13 | 5,569.18 | 5,621.35 |
| 01/26/2023 | 5,598.75 | 5,627.22 | 5,428.27 | 5,593.52 |
| 01/29/2023 | 5,603.73 | 5,628.07 | 5,459.54 | 5,460.27 |
| 01/30/2023 | 5,444.86 | 5,447.74 | 5,277.78 | 5,298.91 |
| 01/31/2023 | 5,312.6 | 5,332.59 | 5,042.99 | 5,042.99 |
| 02/01/2023 | 5,039.71 | 5,181.07 | 4,767.57 | 5,075.74 |
| 02/02/2023 | 5,069.13 | 5,326.91 | 5,037.96 | 5,326.91 |
| 02/05/2023 | 5,228.59 | 5,337.57 | 5,097 | 5,274 |
| 02/06/2023 | 5,246.64 | 5,246.64 | 4,816.68 | 4,844.42 |
| 02/14/2023 | 5,122.94 | 5,320.93 | 5,122.94 | 5,320.23 |
| 02/15/2023 | 5,707.26 | 5,725.56 | 5,327.64 | 5,413.18 |
| 02/16/2023 | 5,351.12 | 5,488.26 | 5,295.31 | 5,458.31 |
| 02/19/2023 | 5,502.29 | 5,645.06 | 5,463.13 | 5,620.97 |
| 02/20/2023 | 5,649.62 | 5,775.37 | 5,637.73 | 5,647.99 |
| 02/21/2023 | 5,672.18 | 5,674.04 | 5,475.31 | 5,512.31 |
| 02/22/2023 | 5,486.73 | 5,539.66 | 5,464.18 | 5,515.75 |
| 02/23/2023 | 5,514.05 | 5,568.78 | 5,505.36 | 5,525.77 |
| 02/26/2023 | 5,548.41 | 5,656.66 | 5,454.73 | 5,651.11 |
| 02/27/2023 | 5,696.93 | 5,733.02 | 5,643.6 | 5,692.39 |
| 02/28/2023 | 5,722.4 | 5,806.58 | 5,717.25 | 5,780.68 |
| 03/01/2023 | 5,757.58 | 5,794.01 | 5,671.72 | 5,671.72 |
| 03/02/2023 | 5,655.88 | 5,707.85 | 5,451.37 | 5,627.96 |
| 03/05/2023 | 5,656.28 | 5,788.44 | 5,639.15 | 5,734.32 |
| 03/06/2023 | 5,788.47 | 5,821.45 | 5,722.15 | 5,745.46 |
| 03/07/2023 | 5,740.43 | 5,743.01 | 5,663.45 | 5,682.24 |
| 03/08/2023 | 5,702.23 | 5,770.06 | 5,702.23 | 5,733.18 |
| 03/09/2023 | 5,650.85 | 5,688.13 | 5,590.99 | 5,593.58 |
| 03/12/2023 | 5,630.72 | 5,648.88 | 5,521.04 | 5,558.15 |
| 03/13/2023 | 5,560.26 | 5,576.54 | 5,431.44 | 5,431.44 |
| 03/14/2023 | 5,451.2 | 5,477 | 5,304.78 | 5,346.43 |
| 03/15/2023 | 5,379.52 | 5,472.38 | 5,366.17 | 5,469.68 |
| 03/16/2023 | 5,522.1 | 5,532.91 | 5,407.55 | 5,412.24 |
| 03/19/2023 | 5,400.04 | 5,426.6 | 5,223.53 | 5,223.53 |
| 03/20/2023 | 5,237.29 | 5,256.22 | 5,132.3 | 5,145.49 |
| 03/21/2023 | 5,166.75 | 5,226.59 | 5,125.07 | 5,226.59 |
| 03/22/2023 | 5,228.46 | 5,290.5 | 5,202.81 | 5,263 |
| 03/23/2023 | 5,277.49 | 5,323.62 | 5,215.92 | 5,243.85 |
| 03/26/2023 | 5,276.73 | 5,288.96 | 5,205.84 | 5,205.84 |
| 03/27/2023 | 5,213.91 | 5,216.76 | 5,008.77 | 5,008.77 |
| 03/28/2023 | 5,004.44 | 5,142.14 | 4,946.2 | 5,141.26 |
| 03/29/2023 | 5,146.98 | 5,192.06 | 5,068.58 | 5,082.05 |
| 03/30/2023 | 5,073.82 | 5,078.91 | 4,978.77 | 4,991.73 |
| 04/02/2023 | 4,996.21 | 5,047.5 | 4,876.43 | 5,028.54 |
| 04/03/2023 | 5,030.73 | 5,183.33 | 5,015.74 | 5,180.08 |
| 04/04/2023 | 5,198.25 | 5,232.41 | 5,121.42 | 5,121.42 |
| 04/05/2023 | 5,115.82 | 5,163.8 | 5,080.72 | 5,107.24 |
| 04/06/2023 | 5,118.85 | 5,167.28 | 5,109.61 | 5,136.74 |
| 04/09/2023 | 5,167.53 | 5,326.53 | 5,167.53 | 5,317.39 |
| 04/10/2023 | 5,336.5 | 5,362.68 | 5,297.81 | 5,325.33 |
| 04/11/2023 | 5,333.68 | 5,389.55 | 5,323.53 | 5,339.45 |
| 04/12/2023 | 5,358.74 | 5,395.77 | 5,332.69 | 5,341.89 |
| 04/13/2023 | 5,351.51 | 5,373.97 | 5,285.69 | 5,285.69 |
| 04/16/2023 | 5,301.46 | 5,308.5 | 5,222.23 | 5,223.48 |
| 04/17/2023 | 5,236.68 | 5,261.82 | 5,167 | 5,176.83 |
| 04/18/2023 | 5,182.42 | 5,222.3 | 5,141.09 | 5,207.71 |
| 04/19/2023 | 5,197.43 | 5,197.43 | 5,136.15 | 5,153.47 |
| 04/23/2023 | 5,161 | 5,216.38 | 5,144.18 | 5,159.7 |
| 04/24/2023 | 5,176.03 | 5,188.01 | 5,033.43 | 5,047.93 |
| 04/25/2023 | 5,042.16 | 5,061.42 | 4,898.1 | 4,924.51 |
| 04/26/2023 | 4,924.01 | 4,980.59 | 4,898.22 | 4,936.81 |
| 04/27/2023 | 4,956.01 | 4,969.58 | 4,741.8 | 4,788.17 |
| 05/01/2023 | 4,801.22 | 4,828.93 | 4,644.68 | 4,653.21 |
| 05/02/2023 | 4,658.67 | 4,674.4 | 4,430.89 | 4,613 |
| 05/03/2023 | 4,599.3 | 4,699.61 | 4,578.94 | 4,618.12 |
| 05/04/2023 | 4,610.43 | 4,619.21 | 4,500.06 | 4,525.05 |
| 05/07/2023 | 4,551.27 | 4,663.55 | 4,476.5 | 4,633.58 |
| 05/08/2023 | 4,618.52 | 4,655.66 | 4,529.89 | 4,540.35 |
| 05/09/2023 | 4,547.9 | 4,554.04 | 4,468.63 | 4,471.43 |
| 05/10/2023 | 4,464.92 | 4,810.68 | 4,464.92 | 4,775.97 |
| 05/11/2023 | 4,802.65 | 4,885.45 | 4,677.21 | 4,718.23 |
| 05/14/2023 | 4,471.1 | 4,738.59 | 4,453.32 | 4,518.49 |
| 05/15/2023 | 4,478.83 | 4,720.94 | 4,478.83 | 4,720.94 |
| 05/16/2023 | 4,735.39 | 4,827.67 | 4,723.38 | 4,812.28 |
| 05/17/2023 | 4,840.32 | 4,858.8 | 4,631.91 | 4,648.24 |
| 05/21/2023 | 4,677.84 | 4,713.11 | 4,599.75 | 4,660.4 |
| 05/22/2023 | 4,664.84 | 4,716.38 | 4,626.15 | 4,697.46 |
| 05/23/2023 | 4,705.82 | 4,758.67 | 4,642.07 | 4,672.67 |
| 05/24/2023 | 4,686.56 | 4,714.17 | 4,645.81 | 4,665.73 |
| 05/25/2023 | 4,681.7 | 4,851.8 | 4,674.87 | 4,830.08 |
| 05/28/2023 | 4,970.07 | 5,083.42 | 4,910.15 | 5,068.83 |
| 05/29/2023 | 5,129.12 | 5,218.13 | 5,103.42 | 5,194.43 |
| 05/30/2023 | 5,204.97 | 5,242.5 | 5,119.5 | 5,143.64 |
| 05/31/2023 | 5,183.47 | 5,256.36 | 5,182.46 | 5,216.52 |
| 06/01/2023 | 5,320.56 | 5,381 | 5,297.05 | 5,352.01 |
| 06/04/2023 | 5,467.17 | 5,635.9 | 5,463.98 | 5,628.78 |
| 06/05/2023 | 5,647.15 | 5,698.62 | 5,563.97 | 5,650.6 |
| 06/06/2023 | 5,774.57 | 5,880.77 | 5,774.57 | 5,808.57 |
| 06/07/2023 | 5,801.84 | 5,834.26 | 5,699.5 | 5,791.16 |
| 06/08/2023 | 5,831.97 | 5,888.59 | 5,781.65 | 5,878.06 |
| 06/11/2023 | 5,936.65 | 6,025.53 | 5,880.83 | 5,880.83 |
| 06/12/2023 | 5,829.68 | 5,856.72 | 5,644.75 | 5,670.05 |
| 06/13/2023 | 5,674.57 | 5,725.23 | 5,533.19 | 5,593.82 |
| 06/14/2023 | 5,622.7 | 5,706.95 | 5,603.17 | 5,706.95 |
| 06/15/2023 | 5,730.56 | 5,776.59 | 5,676.89 | 5,702.47 |
| 06/18/2023 | 5,718.83 | 5,721.56 | 5,492.94 | 5,494.95 |
| 06/19/2023 | 5,491.67 | 5,526.59 | 5,386.91 | 5,419.56 |
| 06/20/2023 | 5,447.35 | 5,489.46 | 5,315.87 | 5,331.14 |
| 06/21/2023 | 5,342.93 | 5,601.4 | 5,305.5 | 5,593.71 |
| 06/22/2023 | 5,678.74 | 5,734.87 | 5,622.77 | 5,732.1 |
| 06/25/2023 | 5,767.52 | 5,907.62 | 5,762.63 | 5,898.84 |
| 06/26/2023 | 5,896 | 5,969.1 | 5,852.01 | 5,966.53 |
| 07/02/2023 | 6,084.53 | 6,282.39 | 6,084.53 | 6,281.25 |
| 07/03/2023 | 6,320.96 | 6,337.53 | 6,228.26 | 6,254.09 |
| 07/04/2023 | 6,279.83 | 6,374.11 | 6,133.68 | 6,358.99 |
| 07/05/2023 | 6,387.56 | 6,465.02 | 6,383.03 | 6,428.27 |
| 07/06/2023 | 6,430.39 | 6,517.82 | 6,400.58 | 6,500.08 |
| 07/09/2023 | 6,584.57 | 6,631.86 | 6,548.75 | 6,610.33 |
| 07/10/2023 | 6,711.53 | 6,720.97 | 6,564.6 | 6,678.45 |
| 07/11/2023 | 6,682.82 | 6,682.82 | 6,570.69 | 6,616.76 |
| 07/12/2023 | 6,621.83 | 6,728.03 | 6,589.63 | 6,637.52 |
| 07/13/2023 | 6,684.87 | 6,715.66 | 6,621.19 | 6,710.21 |
| 07/16/2023 | 6,776.52 | 6,926.63 | 6,773.81 | 6,921.47 |
| 07/17/2023 | 6,969.48 | 7,008.15 | 6,710.65 | 6,721.12 |
| 07/18/2023 | 6,726.87 | 6,910.14 | 6,620.6 | 6,905.83 |
| 07/19/2023 | 6,984.13 | 7,061.73 | 6,885.75 | 7,051.2 |
| 07/20/2023 | 7,067.19 | 7,132.19 | 7,006.49 | 7,110.25 |
| 07/23/2023 | 7,167.8 | 7,306.51 | 7,120.86 | 7,196.22 |
| 07/24/2023 | 7,229.75 | 7,234 | 6,991.34 | 7,047.56 |
| 07/25/2023 | 7,047.11 | 7,214.61 | 7,006.42 | 7,206.23 |
| 07/26/2023 | 7,255.46 | 7,283.61 | 7,193.79 | 7,266.86 |
| 07/27/2023 | 7,321.03 | 7,459.88 | 7,304.56 | 7,436.04 |
| 07/30/2023 | 7,520.87 | 7,673.66 | 7,520.87 | 7,646.35 |
| 07/31/2023 | 7,643.86 | 7,756.59 | 7,529.32 | 7,614.06 |
| 08/01/2023 | 7,632.48 | 7,786.48 | 7,632.48 | 7,710.69 |
| 08/02/2023 | 7,754.77 | 7,855.99 | 7,693.39 | 7,731.82 |
| 08/03/2023 | 7,761.37 | 7,920.27 | 7,680.61 | 7,890.32 |
| 08/06/2023 | 7,921.2 | 7,992.18 | 7,894.38 | 7,940.43 |
| 08/07/2023 | 7,955.21 | 7,964.12 | 7,815.08 | 7,889.8 |
| 08/08/2023 | 7,876.32 | 8,079.56 | 7,822.7 | 8,031.63 |
| 08/09/2023 | 8,077.22 | 8,184.43 | 7,829.57 | 7,881.09 |
| 08/10/2023 | 7,892.16 | 8,166.54 | 7,835.16 | 8,166.54 |
| 08/13/2023 | 8,254.81 | 8,363.41 | 8,171.35 | 8,228.79 |
| 08/14/2023 | 8,260.11 | 8,269.09 | 8,020.05 | 8,147.5 |
| 08/15/2023 | 8,136.09 | 8,189.95 | 8,033.4 | 8,121.64 |
| 08/16/2023 | 8,131.7 | 8,289.03 | 8,089.97 | 8,247.93 |
| 08/17/2023 | 8,302.05 | 8,315.72 | 7,914.56 | 7,999.68 |
| 08/20/2023 | 7,974.34 | 8,374.71 | 7,925.31 | 8,361.12 |
| 08/21/2023 | 8,422.32 | 8,482.05 | 8,293.8 | 8,348.87 |
| 08/22/2023 | 8,406.42 | 8,425.11 | 8,099.92 | 8,099.92 |
| 08/23/2023 | 8,151.26 | 8,282.65 | 7,822.73 | 7,846.9 |
| 08/24/2023 | 7,895.12 | 8,190.81 | 7,766.53 | 8,166.87 |
| 08/27/2023 | 8,277.64 | 8,487.67 | 8,273.87 | 8,437.1 |
| 08/28/2023 | 8,467.87 | 8,487.44 | 8,300.48 | 8,353.17 |
| 08/30/2023 | 8,413.09 | 8,517.34 | 8,407.87 | 8,457.69 |
| 08/31/2023 | 8,506.7 | 8,584.77 | 8,458.32 | 8,565.88 |
| 09/03/2023 | 8,649.44 | 8,720.72 | 8,585.07 | 8,600.54 |
| 09/04/2023 | 8,618.65 | 8,684.59 | 8,530.57 | 8,684.59 |
| 09/05/2023 | 8,748.75 | 8,778.6 | 8,617.56 | 8,678.94 |
| 09/06/2023 | 8,724.26 | 8,842.42 | 8,705 | 8,830.61 |
| 09/07/2023 | 8,854.9 | 8,870.55 | 8,753.28 | 8,770.6 |
| 09/10/2023 | 8,838.3 | 8,860.49 | 8,599.15 | 8,610.62 |
| 09/11/2023 | 8,641.75 | 8,787.04 | 8,567.73 | 8,668.19 |
| 09/12/2023 | 8,702.54 | 8,750.04 | 8,468.48 | 8,512.33 |
| 09/13/2023 | 8,552.86 | 8,604.14 | 8,247.7 | 8,604.14 |
| 09/14/2023 | 8,617.5 | 8,627.68 | 8,467.05 | 8,467.05 |
| 09/17/2023 | 8,451.52 | 8,451.52 | 8,118.34 | 8,118.34 |
| 09/18/2023 | 8,129.83 | 8,316.59 | 8,073.03 | 8,293.66 |
| 09/19/2023 | 8,351.44 | 8,387.89 | 8,139.59 | 8,157.59 |
| 09/20/2023 | 8,156.06 | 8,494.22 | 8,071.75 | 8,494.22 |
| 09/21/2023 | 8,548.45 | 8,673.51 | 8,521.45 | 8,609.52 |
| 09/24/2023 | 8,711.33 | 8,985.2 | 8,711.33 | 8,979.16 |
| 09/25/2023 | 9,070.31 | 9,105.8 | 8,901.26 | 8,912.92 |
| 09/26/2023 | 8,949.67 | 8,981.7 | 8,817.11 | 8,887.87 |
| 09/27/2023 | 8,893.52 | 8,936.83 | 8,820.18 | 8,852.26 |
| 09/28/2023 | 8,839.65 | 8,928.27 | 8,828.9 | 8,887.41 |
| 10/01/2023 | 8,921.04 | 9,030.8 | 8,909.72 | 9,010.42 |
| 10/02/2023 | 9,066.9 | 9,074.12 | 8,944.18 | 8,983.56 |
| 10/03/2023 | 8,986.99 | 9,009.47 | 8,797.44 | 8,801.87 |
| 10/04/2023 | 8,863.02 | 8,935.6 | 8,638.51 | 8,921.68 |
| 10/05/2023 | 8,810.98 | 8,943.26 | 8,798.29 | 8,887.36 |
| 10/08/2023 | 8,714.31 | 8,813.27 | 8,637.48 | 8,647.15 |
| 10/09/2023 | 8,739.07 | 8,924.8 | 8,739.07 | 8,921.28 |
| 10/10/2023 | 8,934.2 | 8,945.61 | 8,744.82 | 8,765.34 |
| 10/11/2023 | 8,881.26 | 8,926.61 | 8,487.92 | 8,719.61 |
| 10/12/2023 | 8,699.57 | 8,699.57 | 8,533.74 | 8,567.59 |
| 10/15/2023 | 8,680.29 | 8,707.83 | 8,342.75 | 8,352.75 |
| 10/16/2023 | 8,380.85 | 8,523.22 | 8,300.58 | 8,523.22 |
| 10/17/2023 | 8,379.81 | 8,420.05 | 8,250.07 | 8,257.36 |
| 10/18/2023 | 8,281.15 | 8,358.96 | 8,108.14 | 8,130.39 |
| 10/19/2023 | 8,037.64 | 8,044.41 | 7,788.99 | 7,866 |
| 10/22/2023 | 8,015.75 | 8,215.69 | 7,877.31 | 8,168.5 |
| 10/23/2023 | 8,211.92 | 8,484.26 | 8,169.45 | 8,456.07 |
| 10/24/2023 | 8,489.44 | 8,537.14 | 7,805.84 | 7,805.84 |
| 10/25/2023 | 7,896.35 | 8,167.69 | 7,745.96 | 8,083.1 |
| 10/26/2023 | 8,088.2 | 8,146.15 | 7,880.15 | 8,110.07 |
| 10/29/2023 | 8,097.64 | 8,277.97 | 8,072.68 | 8,196.89 |
| 10/30/2023 | 8,227.44 | 8,255.52 | 7,987.83 | 8,004.72 |
| 10/31/2023 | 8,066.46 | 8,101.38 | 7,771.41 | 8,022.36 |
| 11/01/2023 | 8,085.02 | 8,207.23 | 8,067.83 | 8,169.53 |
| 11/02/2023 | 8,165.13 | 8,240.82 | 8,082.49 | 8,208.41 |
| 11/05/2023 | 8,308.11 | 8,406.05 | 8,303.66 | 8,365.65 |
| 11/06/2023 | 8,378.14 | 8,388.57 | 8,288.32 | 8,321.93 |
| 11/07/2023 | 8,397.8 | 8,460.75 | 8,351.14 | 8,378.96 |
| 11/08/2023 | 8,317.06 | 8,395.17 | 8,230.7 | 8,362.69 |
| 11/09/2023 | 8,358.36 | 8,382.37 | 8,276.29 | 8,285.56 |
| 11/12/2023 | 8,327.29 | 8,335.64 | 8,100.69 | 8,100.69 |
| 11/13/2023 | 8,144.88 | 8,242.62 | 8,067.68 | 8,211.55 |
| 11/14/2023 | 8,270.81 | 8,297.51 | 8,177.35 | 8,213.98 |
| 11/15/2023 | 8,213.13 | 8,340.36 | 8,199.99 | 8,294.37 |
| 11/16/2023 | 8,306.1 | 8,392.35 | 8,288.29 | 8,389.28 |
| 11/19/2023 | 8,452.23 | 8,546.16 | 8,452.23 | 8,489.91 |
| 11/20/2023 | 8,541.48 | 8,660.52 | 8,525.71 | 8,660.52 |
| 11/21/2023 | 8,664.43 | 8,674.62 | 8,561.21 | 8,567.01 |
| 11/22/2023 | 8,565.2 | 8,632.22 | 8,441.5 | 8,441.5 |
| 11/23/2023 | 8,439.7 | 8,564.02 | 8,386.2 | 8,519.65 |
| 11/26/2023 | 8,562.96 | 8,664.28 | 8,562.96 | 8,636.67 |
| 11/27/2023 | 8,658.88 | 8,695.7 | 8,568.93 | 8,619.24 |
| 11/28/2023 | 8,641.84 | 8,662.76 | 8,514.43 | 8,531.08 |
| 11/29/2023 | 8,528.74 | 8,575.17 | 8,426.33 | 8,478.97 |
| 11/30/2023 | 8,596.43 | 8,612.02 | 8,437 | 8,511.9 |
| 12/03/2023 | 8,536.64 | 8,593.72 | 8,437.82 | 8,547.43 |
| 12/04/2023 | 8,559.53 | 8,583.43 | 8,469.94 | 8,513.39 |
| 12/05/2023 | 8,531.14 | 8,536.75 | 8,241.81 | 8,241.81 |
| 12/06/2023 | 8,267.79 | 8,441.85 | 8,182.79 | 8,441.85 |
| 12/07/2023 | 8,439.99 | 8,439.99 | 8,315.35 | 8,341.28 |
| 12/10/2023 | 8,347.81 | 8,350.35 | 8,123.63 | 8,123.63 |
| 12/11/2023 | 8,129.41 | 8,154.62 | 8,052.38 | 8,090.05 |
| 12/12/2023 | 8,046.53 | 8,047.01 | 7,809.59 | 7,809.59 |
| 12/13/2023 | 7,893.84 | 8,085.54 | 7,817.45 | 8,066.83 |
| 12/14/2023 | 8,067.62 | 8,252.76 | 8,050.01 | 8,251.43 |
| 12/17/2023 | 8,223.87 | 8,241.46 | 7,985.9 | 7,989.87 |
| 12/18/2023 | 7,964.52 | 7,997.67 | 7,864.66 | 7,949.8 |
| 12/19/2023 | 7,933.73 | 7,964.09 | 7,785.2 | 7,794.35 |
| 12/20/2023 | 7,771.49 | 7,950.28 | 7,740.52 | 7,930.46 |
| 12/21/2023 | 7,932.2 | 7,952.48 | 7,668.46 | 7,670.07 |
| 12/24/2023 | 7,639.16 | 7,639.16 | 7,306.74 | 7,358.89 |
| 12/25/2023 | 7,392.7 | 7,536.75 | 7,292.32 | 7,411.92 |
| 12/26/2023 | 7,398.19 | 7,536.37 | 7,360.44 | 7,417.02 |
| 12/27/2023 | 7,433.01 | 7,612.56 | 7,433.01 | 7,555.6 |
| 12/28/2023 | 7,582.43 | 7,659.13 | 7,570.02 | 7,627.31 |