XKAGT
BIST ORMAN KAGIT BASIM
15:10:11
9186.06 ₺
-75.99 (%-0.82)
Previous Close: 9262.05·
Volatility: 1.24
Day Low₺9162.7
Day High₺9277.46
Market Data
Week over week (WoW)
-0.59%
Month over month (MoM)
+2.32%
Year to date (YTD)
+31.35%
Year over year (YoY)
+43.75%
XKAGT: BIST ORMAN KAGIT BASIM Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,870.308
CLOSE 4,854.107
Low
LOW 3,205.19
High
HIGH 6,874.27
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 5,206.7 | 5,324.2 | 5,206.7 | 5,310.07 |
| 01/02/2023 | 5,333.05 | 5,339.02 | 5,130.24 | 5,149.28 |
| 01/03/2023 | 5,163.4 | 5,163.4 | 4,981.57 | 4,997.38 |
| 01/04/2023 | 5,010.56 | 5,030.06 | 4,634.96 | 4,634.96 |
| 01/05/2023 | 4,633.25 | 4,835.98 | 4,409.22 | 4,805.75 |
| 01/08/2023 | 4,839.93 | 4,966.21 | 4,705.62 | 4,762.97 |
| 01/09/2023 | 4,758.84 | 4,758.84 | 4,513.74 | 4,548.81 |
| 01/10/2023 | 4,565.56 | 4,599.57 | 4,234.72 | 4,234.72 |
| 01/11/2023 | 4,278.55 | 4,373.66 | 4,049.69 | 4,324.4 |
| 01/12/2023 | 4,330.35 | 4,465.09 | 4,272.01 | 4,426.29 |
| 01/15/2023 | 4,458.19 | 4,574.94 | 4,407.75 | 4,573.69 |
| 01/16/2023 | 4,594.84 | 4,719.29 | 4,569.33 | 4,719.29 |
| 01/17/2023 | 4,754.51 | 4,842.68 | 4,731.54 | 4,791.84 |
| 01/18/2023 | 4,819.54 | 4,831.41 | 4,709.34 | 4,752.77 |
| 01/19/2023 | 4,771.86 | 4,792.36 | 4,725.22 | 4,760.95 |
| 01/22/2023 | 4,774.58 | 4,876.62 | 4,690.96 | 4,756.89 |
| 01/23/2023 | 4,747.67 | 4,774.33 | 4,548.7 | 4,610.56 |
| 01/24/2023 | 4,640.96 | 4,651.36 | 4,373.96 | 4,542.35 |
| 01/25/2023 | 4,544.51 | 4,596.43 | 4,480.59 | 4,505.22 |
| 01/26/2023 | 4,476.02 | 4,476.02 | 4,257.45 | 4,348.19 |
| 01/29/2023 | 4,330.73 | 4,384.41 | 4,276.98 | 4,295.11 |
| 01/30/2023 | 4,272.18 | 4,272.18 | 4,117.78 | 4,122.75 |
| 01/31/2023 | 4,108.61 | 4,161.32 | 3,915.92 | 3,915.92 |
| 02/01/2023 | 3,941.78 | 3,989.9 | 3,689.89 | 3,940.97 |
| 02/02/2023 | 3,949.83 | 4,176.84 | 3,910.89 | 4,171.14 |
| 02/05/2023 | 4,050.62 | 4,151.44 | 3,961.73 | 4,056.15 |
| 02/06/2023 | 4,019.08 | 4,019.08 | 3,666.75 | 3,683.95 |
| 02/14/2023 | 3,689.02 | 4,036.37 | 3,689.02 | 4,031.46 |
| 02/15/2023 | 4,126.18 | 4,212.99 | 3,815.79 | 3,852.6 |
| 02/16/2023 | 3,835.55 | 3,888.87 | 3,744.9 | 3,865.06 |
| 02/19/2023 | 3,873.69 | 3,971.82 | 3,834.93 | 3,968.34 |
| 02/20/2023 | 3,938.2 | 4,063.07 | 3,901.96 | 4,011.96 |
| 02/21/2023 | 4,005.72 | 4,062.25 | 3,972.62 | 4,045.12 |
| 02/22/2023 | 4,060.56 | 4,154.52 | 4,033.74 | 4,127.46 |
| 02/23/2023 | 4,166.5 | 4,176.31 | 4,104.92 | 4,114.1 |
| 02/26/2023 | 4,128.9 | 4,264.33 | 4,119.89 | 4,223.82 |
| 02/27/2023 | 4,189.74 | 4,267.05 | 4,153.2 | 4,235.42 |
| 02/28/2023 | 4,246.89 | 4,321 | 4,233.92 | 4,313.39 |
| 03/01/2023 | 4,287.23 | 4,309.83 | 4,191.53 | 4,197.34 |
| 03/02/2023 | 4,191.97 | 4,252.06 | 4,066.45 | 4,139.72 |
| 03/05/2023 | 4,178.72 | 4,232.41 | 4,178.72 | 4,212.61 |
| 03/06/2023 | 4,230.86 | 4,292.28 | 4,208.1 | 4,252.64 |
| 03/07/2023 | 4,259.9 | 4,324.49 | 4,214.01 | 4,323.23 |
| 03/08/2023 | 4,338.19 | 4,421.36 | 4,322.82 | 4,409.17 |
| 03/09/2023 | 4,415.05 | 4,443.82 | 4,371.26 | 4,377.95 |
| 03/12/2023 | 4,402.04 | 4,435.34 | 4,326.36 | 4,371.07 |
| 03/13/2023 | 4,381.73 | 4,394.06 | 4,266.42 | 4,267.54 |
| 03/14/2023 | 4,284.19 | 4,309.7 | 4,113.12 | 4,189.44 |
| 03/15/2023 | 4,227.26 | 4,250.14 | 4,182.8 | 4,227.29 |
| 03/16/2023 | 4,227.98 | 4,310.31 | 4,178.38 | 4,180.49 |
| 03/19/2023 | 4,186.48 | 4,186.48 | 4,038.22 | 4,040.42 |
| 03/20/2023 | 4,052.85 | 4,062.98 | 3,933.76 | 3,983.67 |
| 03/21/2023 | 3,995.96 | 4,033.83 | 3,971.95 | 4,013.79 |
| 03/22/2023 | 4,037.93 | 4,173.33 | 4,037.93 | 4,165.21 |
| 03/23/2023 | 4,179.77 | 4,231.19 | 4,130.49 | 4,170.27 |
| 03/26/2023 | 4,192.12 | 4,220.59 | 4,134.36 | 4,138.87 |
| 03/27/2023 | 4,139.95 | 4,139.95 | 3,924.08 | 3,938.01 |
| 03/28/2023 | 3,925.64 | 3,952.07 | 3,854.94 | 3,944.24 |
| 03/29/2023 | 3,960.04 | 4,038.61 | 3,934.85 | 3,952.66 |
| 03/30/2023 | 3,952.47 | 3,952.47 | 3,825.59 | 3,852.42 |
| 04/02/2023 | 3,862.17 | 3,905.58 | 3,807.45 | 3,858.01 |
| 04/03/2023 | 3,871.31 | 3,944.37 | 3,845.18 | 3,939.66 |
| 04/04/2023 | 3,953.46 | 4,006.12 | 3,915.83 | 3,927.92 |
| 04/05/2023 | 3,933.33 | 3,971.27 | 3,906.15 | 3,927.06 |
| 04/06/2023 | 3,938.25 | 3,981.66 | 3,935.75 | 3,959.75 |
| 04/09/2023 | 3,986.97 | 4,046.5 | 3,986.97 | 4,039.48 |
| 04/10/2023 | 4,048.6 | 4,054.05 | 4,002.21 | 4,032.97 |
| 04/11/2023 | 4,044.19 | 4,066.74 | 4,017.03 | 4,026.33 |
| 04/12/2023 | 4,034.39 | 4,072.71 | 4,030.85 | 4,055.3 |
| 04/13/2023 | 4,064.91 | 4,066.67 | 3,983.78 | 3,992.55 |
| 04/16/2023 | 4,004.03 | 4,013.68 | 3,953.1 | 3,953.18 |
| 04/17/2023 | 3,955.66 | 3,962.65 | 3,894.96 | 3,915.16 |
| 04/18/2023 | 3,932.33 | 3,953.22 | 3,912.41 | 3,936.42 |
| 04/19/2023 | 3,938.18 | 3,941.44 | 3,911.42 | 3,922.13 |
| 04/23/2023 | 3,932.66 | 3,961.88 | 3,912.33 | 3,926.66 |
| 04/24/2023 | 3,946.98 | 3,951.2 | 3,834.34 | 3,847.41 |
| 04/25/2023 | 3,849.79 | 3,853.76 | 3,732.76 | 3,741.81 |
| 04/26/2023 | 3,732.04 | 3,766.02 | 3,710.6 | 3,744.53 |
| 04/27/2023 | 3,754.01 | 3,758.71 | 3,649.36 | 3,670.44 |
| 05/01/2023 | 3,688.7 | 3,695.46 | 3,498.73 | 3,507.41 |
| 05/02/2023 | 3,443.45 | 3,450.83 | 3,250.77 | 3,308.68 |
| 05/03/2023 | 3,293.13 | 3,393.83 | 3,284.27 | 3,340.24 |
| 05/04/2023 | 3,349.89 | 3,354.73 | 3,274.17 | 3,306.52 |
| 05/07/2023 | 3,338.84 | 3,394.47 | 3,285.25 | 3,393.96 |
| 05/08/2023 | 3,405.17 | 3,456.53 | 3,380.67 | 3,387.77 |
| 05/09/2023 | 3,401.37 | 3,401.37 | 3,295.46 | 3,297.39 |
| 05/10/2023 | 3,218.25 | 3,420.1 | 3,205.19 | 3,406.45 |
| 05/11/2023 | 3,419.45 | 3,446.25 | 3,339.95 | 3,363.84 |
| 05/14/2023 | 3,257.44 | 3,435.24 | 3,239.29 | 3,348.68 |
| 05/15/2023 | 3,346.39 | 3,440.54 | 3,346.39 | 3,439.28 |
| 05/16/2023 | 3,478.74 | 3,589.98 | 3,478.74 | 3,588.87 |
| 05/17/2023 | 3,584.6 | 3,592.71 | 3,479.25 | 3,546.73 |
| 05/21/2023 | 3,588.22 | 3,611.57 | 3,447.88 | 3,465.83 |
| 05/22/2023 | 3,444.7 | 3,470.41 | 3,429.42 | 3,455.07 |
| 05/23/2023 | 3,440.15 | 3,446.02 | 3,367.76 | 3,376.96 |
| 05/24/2023 | 3,365.82 | 3,411.56 | 3,359.58 | 3,411.56 |
| 05/25/2023 | 3,403.75 | 3,454.68 | 3,403.75 | 3,454.68 |
| 05/28/2023 | 3,491.08 | 3,550.66 | 3,457.77 | 3,548.07 |
| 05/29/2023 | 3,550.54 | 3,683.59 | 3,529.94 | 3,683.59 |
| 05/30/2023 | 3,711.69 | 3,738.12 | 3,664.97 | 3,715.15 |
| 05/31/2023 | 3,725.66 | 3,815.22 | 3,715.42 | 3,815.22 |
| 06/01/2023 | 3,836.49 | 3,861.5 | 3,807.34 | 3,835.72 |
| 06/04/2023 | 3,876.48 | 3,911.16 | 3,856.72 | 3,908.2 |
| 06/05/2023 | 3,925.17 | 3,925.17 | 3,849.76 | 3,884.95 |
| 06/06/2023 | 3,892.14 | 3,954.54 | 3,892.14 | 3,937.68 |
| 06/07/2023 | 3,937.29 | 3,951.84 | 3,859.88 | 3,899.01 |
| 06/08/2023 | 3,902.91 | 3,962.29 | 3,882.56 | 3,961.46 |
| 06/11/2023 | 3,973.5 | 4,047.17 | 3,961.83 | 3,969.11 |
| 06/12/2023 | 3,970.59 | 3,970.59 | 3,828.32 | 3,828.32 |
| 06/13/2023 | 3,833.73 | 3,872.44 | 3,786.25 | 3,811.84 |
| 06/14/2023 | 3,833.78 | 3,870.05 | 3,829.93 | 3,860.79 |
| 06/15/2023 | 3,878.27 | 3,935.74 | 3,869.61 | 3,875.33 |
| 06/18/2023 | 3,903.6 | 3,919.98 | 3,799.01 | 3,803.12 |
| 06/19/2023 | 3,820.57 | 3,863.94 | 3,769.28 | 3,778.7 |
| 06/20/2023 | 3,799.74 | 3,813.56 | 3,697.92 | 3,697.92 |
| 06/21/2023 | 3,706.57 | 3,819.68 | 3,690.21 | 3,815.95 |
| 06/22/2023 | 3,874.23 | 3,943.04 | 3,859.79 | 3,926.21 |
| 06/25/2023 | 3,940.6 | 4,083.13 | 3,940.6 | 4,078.31 |
| 06/26/2023 | 4,101.91 | 4,157.39 | 4,073.29 | 4,151.56 |
| 07/02/2023 | 4,199.89 | 4,259.24 | 4,189.6 | 4,243.71 |
| 07/03/2023 | 4,259.62 | 4,291.26 | 4,191.51 | 4,290.22 |
| 07/04/2023 | 4,315.52 | 4,401.72 | 4,289.71 | 4,392.04 |
| 07/05/2023 | 4,417.49 | 4,498.1 | 4,389.75 | 4,487.86 |
| 07/06/2023 | 4,511.63 | 4,545.08 | 4,484.6 | 4,539.84 |
| 07/09/2023 | 4,577.04 | 4,684.7 | 4,565.82 | 4,669.42 |
| 07/10/2023 | 4,725.88 | 4,771.28 | 4,604.18 | 4,727.52 |
| 07/11/2023 | 4,724.64 | 4,748.88 | 4,647.66 | 4,696.82 |
| 07/12/2023 | 4,701.94 | 4,721.56 | 4,589.04 | 4,615.21 |
| 07/13/2023 | 4,623.17 | 4,638.86 | 4,541.97 | 4,606.12 |
| 07/16/2023 | 4,632.34 | 4,692.73 | 4,591.5 | 4,666.57 |
| 07/17/2023 | 4,677.74 | 4,743.39 | 4,555.58 | 4,555.89 |
| 07/18/2023 | 4,565.23 | 4,639.56 | 4,470.04 | 4,638 |
| 07/19/2023 | 4,681.71 | 4,780.01 | 4,671.91 | 4,774.89 |
| 07/20/2023 | 4,796.85 | 4,919 | 4,765.91 | 4,889.77 |
| 07/23/2023 | 4,938.35 | 5,007.49 | 4,836.3 | 4,896.32 |
| 07/24/2023 | 4,909.29 | 4,923.62 | 4,740.34 | 4,814.42 |
| 07/25/2023 | 4,814.54 | 4,903.03 | 4,803.79 | 4,902.34 |
| 07/26/2023 | 4,939.09 | 5,000.52 | 4,919.52 | 4,924.9 |
| 07/27/2023 | 4,956.97 | 4,986.47 | 4,923.41 | 4,967.21 |
| 07/30/2023 | 4,998.98 | 5,030.16 | 4,961.81 | 4,995.55 |
| 07/31/2023 | 4,997.61 | 5,014.1 | 4,927.6 | 4,989.45 |
| 08/01/2023 | 5,008.36 | 5,139.41 | 5,001.43 | 5,071.57 |
| 08/02/2023 | 5,094.93 | 5,224.79 | 5,084.96 | 5,158.4 |
| 08/03/2023 | 5,177.47 | 5,292.05 | 5,130.64 | 5,268.91 |
| 08/06/2023 | 5,343.39 | 5,464.36 | 5,343.39 | 5,463.14 |
| 08/07/2023 | 5,553.03 | 5,553.03 | 5,391.91 | 5,409.73 |
| 08/08/2023 | 5,397.49 | 5,424.02 | 5,304.34 | 5,370.69 |
| 08/09/2023 | 5,379.02 | 5,388.81 | 5,018.27 | 5,042.74 |
| 08/10/2023 | 5,018.96 | 5,256.24 | 4,940.4 | 5,256.24 |
| 08/13/2023 | 5,324.2 | 5,357.24 | 5,229.99 | 5,251.2 |
| 08/14/2023 | 5,331.31 | 5,368.83 | 5,279.05 | 5,336.69 |
| 08/15/2023 | 5,424.66 | 5,437.71 | 5,346 | 5,411.25 |
| 08/16/2023 | 5,389.4 | 5,512.3 | 5,337.86 | 5,501.38 |
| 08/17/2023 | 5,578.81 | 5,602.58 | 5,338.65 | 5,385.25 |
| 08/20/2023 | 5,392.13 | 5,569.92 | 5,335.22 | 5,552.77 |
| 08/21/2023 | 5,562.96 | 5,689.61 | 5,510.51 | 5,637.03 |
| 08/22/2023 | 5,706.17 | 5,830.26 | 5,602 | 5,602 |
| 08/23/2023 | 5,682.44 | 5,700.29 | 5,341.9 | 5,361.91 |
| 08/24/2023 | 5,375.83 | 5,459.99 | 5,219.53 | 5,456.66 |
| 08/27/2023 | 5,510.82 | 5,654.22 | 5,510.82 | 5,617.81 |
| 08/28/2023 | 5,649.18 | 5,654.61 | 5,556.91 | 5,636.93 |
| 08/30/2023 | 5,664.91 | 5,748.24 | 5,648.1 | 5,681.35 |
| 08/31/2023 | 5,699.23 | 5,785.56 | 5,648.37 | 5,785.56 |
| 09/03/2023 | 5,856.54 | 5,916.96 | 5,822.08 | 5,859.03 |
| 09/04/2023 | 5,863.04 | 5,863.04 | 5,750.56 | 5,833.09 |
| 09/05/2023 | 5,868.39 | 5,944.09 | 5,830.96 | 5,872.4 |
| 09/06/2023 | 5,896.67 | 6,086.11 | 5,896.67 | 6,086.11 |
| 09/07/2023 | 6,108.81 | 6,169.81 | 6,033.45 | 6,077.52 |
| 09/10/2023 | 6,158.36 | 6,207.4 | 5,983.62 | 6,016.42 |
| 09/11/2023 | 6,041.54 | 6,059.25 | 5,868.39 | 5,987.36 |
| 09/12/2023 | 6,001.8 | 6,042.17 | 5,855.29 | 5,865.92 |
| 09/13/2023 | 5,902.92 | 5,908.46 | 5,665.05 | 5,847.6 |
| 09/14/2023 | 5,884.5 | 5,953.94 | 5,802.34 | 5,916.53 |
| 09/17/2023 | 5,968.29 | 5,978.47 | 5,680.35 | 5,695.68 |
| 09/18/2023 | 5,738.89 | 5,909.3 | 5,710.33 | 5,867.94 |
| 09/19/2023 | 5,941.03 | 6,042.42 | 5,901.53 | 5,932.07 |
| 09/20/2023 | 5,963.22 | 6,229.01 | 5,919.42 | 6,214.68 |
| 09/21/2023 | 6,201.1 | 6,286.32 | 6,149.59 | 6,226.38 |
| 09/24/2023 | 6,245.13 | 6,357.39 | 6,245.13 | 6,328.06 |
| 09/25/2023 | 6,341.53 | 6,369.51 | 6,239.78 | 6,310.39 |
| 09/26/2023 | 6,320.31 | 6,471.1 | 6,304.76 | 6,445.61 |
| 09/27/2023 | 6,448.65 | 6,483.99 | 6,403.47 | 6,405.61 |
| 09/28/2023 | 6,430.92 | 6,555.83 | 6,430.92 | 6,525.41 |
| 10/01/2023 | 6,574.55 | 6,660.49 | 6,555.01 | 6,585.55 |
| 10/02/2023 | 6,617.61 | 6,739.08 | 6,579.99 | 6,710.58 |
| 10/03/2023 | 6,754.29 | 6,839.41 | 6,692.21 | 6,692.21 |
| 10/04/2023 | 6,739.89 | 6,799.46 | 6,481.65 | 6,785.28 |
| 10/05/2023 | 6,749.87 | 6,874.27 | 6,693.08 | 6,822.94 |
| 10/08/2023 | 6,618.52 | 6,732.81 | 6,423.09 | 6,423.09 |
| 10/09/2023 | 6,510.55 | 6,605.75 | 6,509.72 | 6,562.7 |
| 10/10/2023 | 6,572.78 | 6,575.57 | 6,360.05 | 6,360.05 |
| 10/11/2023 | 6,417 | 6,457.76 | 6,058.72 | 6,223.13 |
| 10/12/2023 | 6,240.37 | 6,240.37 | 6,035.42 | 6,062.18 |
| 10/15/2023 | 6,133.94 | 6,213.92 | 5,899.59 | 5,907.48 |
| 10/16/2023 | 5,933.39 | 6,100.19 | 5,850.53 | 6,080.9 |
| 10/17/2023 | 5,943.29 | 6,038.7 | 5,864.62 | 5,864.62 |
| 10/18/2023 | 5,886.47 | 6,002.34 | 5,811.26 | 5,830.25 |
| 10/19/2023 | 5,779.71 | 5,779.71 | 5,597.61 | 5,629.64 |
| 10/22/2023 | 5,724.32 | 5,787.95 | 5,598.83 | 5,767.31 |
| 10/23/2023 | 5,807.59 | 5,959.72 | 5,782.48 | 5,950.39 |
| 10/24/2023 | 5,953.05 | 5,996.14 | 5,468.81 | 5,468.81 |
| 10/25/2023 | 5,482.9 | 5,690.99 | 5,353.44 | 5,617.06 |
| 10/26/2023 | 5,623.26 | 5,718.29 | 5,548.07 | 5,701.27 |
| 10/29/2023 | 5,726.25 | 5,857.78 | 5,707.08 | 5,829.59 |
| 10/30/2023 | 5,797.68 | 5,820.66 | 5,641.96 | 5,643.3 |
| 10/31/2023 | 5,714.97 | 5,741.88 | 5,425.57 | 5,550.13 |
| 11/01/2023 | 5,593.31 | 5,649.95 | 5,583.52 | 5,628.09 |
| 11/02/2023 | 5,635.17 | 5,665.46 | 5,599.58 | 5,625.37 |
| 11/05/2023 | 5,662.63 | 5,791.63 | 5,662.63 | 5,781.25 |
| 11/06/2023 | 5,851.26 | 5,912.9 | 5,813.56 | 5,883.79 |
| 11/07/2023 | 5,975.5 | 6,035.88 | 5,945.38 | 5,977.54 |
| 11/08/2023 | 5,950.44 | 5,989.32 | 5,879.51 | 5,951.99 |
| 11/09/2023 | 5,965.49 | 5,986.08 | 5,913.33 | 5,920.57 |
| 11/12/2023 | 5,958.29 | 5,993.06 | 5,807.66 | 5,807.66 |
| 11/13/2023 | 5,821.83 | 5,836.2 | 5,685.18 | 5,756.51 |
| 11/14/2023 | 5,756.62 | 5,815.68 | 5,699.65 | 5,716.77 |
| 11/15/2023 | 5,731.44 | 5,772.44 | 5,716.83 | 5,752.64 |
| 11/16/2023 | 5,751.03 | 5,853.14 | 5,742.76 | 5,845.6 |
| 11/19/2023 | 5,876.35 | 5,976.84 | 5,874.95 | 5,946.6 |
| 11/20/2023 | 5,969.76 | 5,995.76 | 5,934.89 | 5,989.01 |
| 11/21/2023 | 6,019.64 | 6,024.22 | 5,953.92 | 5,955.96 |
| 11/22/2023 | 5,982.64 | 6,040.07 | 5,941.42 | 5,949.97 |
| 11/23/2023 | 5,967.09 | 6,080.87 | 5,928.01 | 6,080.19 |
| 11/26/2023 | 6,137.31 | 6,177.86 | 6,087.51 | 6,087.69 |
| 11/27/2023 | 6,127.44 | 6,219.78 | 6,091.67 | 6,202.79 |
| 11/28/2023 | 6,264.96 | 6,288.52 | 6,102.11 | 6,125.7 |
| 11/29/2023 | 6,167.15 | 6,185.57 | 6,108.65 | 6,125.89 |
| 11/30/2023 | 6,201.76 | 6,219.07 | 6,066.22 | 6,111.27 |
| 12/03/2023 | 6,157.95 | 6,202.27 | 6,089.54 | 6,173.52 |
| 12/04/2023 | 6,209.13 | 6,245.48 | 6,200.48 | 6,230.97 |
| 12/05/2023 | 6,276.07 | 6,292.64 | 6,072.15 | 6,072.15 |
| 12/06/2023 | 6,067.19 | 6,098.94 | 5,893.72 | 6,073.93 |
| 12/07/2023 | 6,041.52 | 6,044.27 | 5,983.45 | 5,999.23 |
| 12/10/2023 | 6,001.18 | 6,041.46 | 5,764.46 | 5,776.28 |
| 12/11/2023 | 5,844.8 | 5,891.49 | 5,801.25 | 5,831.27 |
| 12/12/2023 | 5,892.98 | 5,892.98 | 5,612.47 | 5,612.47 |
| 12/13/2023 | 5,649.32 | 5,679.68 | 5,585.6 | 5,672.69 |
| 12/14/2023 | 5,654.41 | 5,733.33 | 5,641.75 | 5,701.32 |
| 12/17/2023 | 5,719.86 | 5,719.86 | 5,417.06 | 5,417.06 |
| 12/18/2023 | 5,369.76 | 5,377.19 | 5,271.37 | 5,294.91 |
| 12/19/2023 | 5,250.41 | 5,340.12 | 5,226.39 | 5,265.66 |
| 12/20/2023 | 5,326.63 | 5,397.94 | 5,282.1 | 5,376.71 |
| 12/21/2023 | 5,350.14 | 5,381.93 | 5,214.11 | 5,226.74 |
| 12/24/2023 | 5,264.99 | 5,276.7 | 4,929.18 | 4,994.81 |
| 12/25/2023 | 5,016.55 | 5,058.17 | 4,935.87 | 5,026.72 |
| 12/26/2023 | 5,057.4 | 5,119.65 | 5,021.69 | 5,021.8 |
| 12/27/2023 | 5,034.93 | 5,192.62 | 5,034.93 | 5,153.29 |
| 12/28/2023 | 5,147.1 | 5,266.55 | 5,119.09 | 5,266.55 |