XKOBI
BIST KOBI SANAYI
15:10:11
46656.89 ₺
-734.81 (%-1.55)
Previous Close: 47391.69·
Volatility: 1.57
Day Low₺46656.89
Day High₺47399.38
Market Data
Week over week (WoW)
-0.07%
Month over month (MoM)
-8.03%
Year to date (YTD)
+13.68%
Year over year (YoY)
+71.25%
XKOBI: BIST KOBI SANAYI Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 14,371.9634
CLOSE 14,372.3627
Low
LOW 7,743.95
High
HIGH 25,125.59
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 10,311.39 | 10,489.07 | 10,311.39 | 10,486.95 |
| 01/02/2023 | 10,561.76 | 10,620.2 | 10,316.13 | 10,361.09 |
| 01/03/2023 | 10,406.93 | 10,461.4 | 10,212.82 | 10,388.9 |
| 01/04/2023 | 10,502.73 | 10,548.77 | 9,919.39 | 9,919.39 |
| 01/05/2023 | 9,936.14 | 10,221.82 | 9,654.09 | 10,209.39 |
| 01/08/2023 | 10,270.45 | 10,401.7 | 9,891.84 | 10,025.63 |
| 01/09/2023 | 10,050.25 | 10,050.25 | 9,538.4 | 9,591.32 |
| 01/10/2023 | 9,525.23 | 9,559.8 | 8,822.52 | 8,822.52 |
| 01/11/2023 | 8,837.47 | 9,153.04 | 8,377.42 | 8,968.25 |
| 01/12/2023 | 8,951.05 | 9,268.35 | 8,826.73 | 9,268.35 |
| 01/15/2023 | 9,395.89 | 9,631.77 | 9,331.17 | 9,626.11 |
| 01/16/2023 | 9,651.24 | 9,836.68 | 9,618.67 | 9,768.87 |
| 01/17/2023 | 9,804.06 | 9,896.89 | 9,665.73 | 9,755.19 |
| 01/18/2023 | 9,717.44 | 9,814.67 | 9,634.43 | 9,696.71 |
| 01/19/2023 | 9,716.24 | 9,867.48 | 9,649.71 | 9,867.48 |
| 01/22/2023 | 9,884.42 | 9,906.81 | 9,565.16 | 9,652.47 |
| 01/23/2023 | 9,618.43 | 9,658.85 | 9,345.03 | 9,569.94 |
| 01/24/2023 | 9,621.97 | 9,653.47 | 9,213.42 | 9,460.52 |
| 01/25/2023 | 9,457.7 | 9,534.99 | 9,352.97 | 9,446.93 |
| 01/26/2023 | 9,418.14 | 9,418.14 | 9,088.29 | 9,259.54 |
| 01/29/2023 | 9,271.09 | 9,296.31 | 9,097.45 | 9,097.45 |
| 01/30/2023 | 9,079.09 | 9,079.09 | 8,754.71 | 8,875.28 |
| 01/31/2023 | 8,877.15 | 8,927.5 | 8,467.88 | 8,467.88 |
| 02/01/2023 | 8,470.35 | 8,676.22 | 8,110.92 | 8,529.53 |
| 02/02/2023 | 8,524.05 | 8,910.76 | 8,476.47 | 8,910.76 |
| 02/05/2023 | 8,797.04 | 8,883.79 | 8,530.86 | 8,679.78 |
| 02/06/2023 | 8,633.73 | 8,633.73 | 7,942.51 | 7,998.02 |
| 02/14/2023 | 8,071.52 | 8,722.51 | 8,070.96 | 8,696.41 |
| 02/15/2023 | 8,902.39 | 9,106.87 | 8,386.19 | 8,420.82 |
| 02/16/2023 | 8,387.8 | 8,428.79 | 8,199.09 | 8,428.79 |
| 02/19/2023 | 8,483.74 | 8,768.29 | 8,452.43 | 8,750 |
| 02/20/2023 | 8,774.61 | 9,070.41 | 8,688.94 | 8,961.61 |
| 02/21/2023 | 9,016.24 | 9,027.37 | 8,727.05 | 8,752.42 |
| 02/22/2023 | 8,680.8 | 8,821.82 | 8,614.07 | 8,803.17 |
| 02/23/2023 | 8,807.25 | 8,890.72 | 8,746.26 | 8,848.32 |
| 02/26/2023 | 8,853.22 | 9,127.67 | 8,853.22 | 9,112.92 |
| 02/27/2023 | 9,139.87 | 9,196.22 | 9,051.33 | 9,150.63 |
| 02/28/2023 | 9,265.45 | 9,355.72 | 9,236.22 | 9,329.11 |
| 03/01/2023 | 9,377 | 9,546.2 | 9,320.35 | 9,447.93 |
| 03/02/2023 | 9,463.27 | 9,548.72 | 9,158.93 | 9,306.47 |
| 03/05/2023 | 9,365.35 | 9,495.42 | 9,351.35 | 9,445.03 |
| 03/06/2023 | 9,510.83 | 9,623.02 | 9,510.83 | 9,556.67 |
| 03/07/2023 | 9,619.1 | 9,808.74 | 9,585.59 | 9,775.06 |
| 03/08/2023 | 9,863.26 | 9,881.72 | 9,773.12 | 9,807.17 |
| 03/09/2023 | 9,767.22 | 9,906.15 | 9,665.88 | 9,788.06 |
| 03/12/2023 | 9,767.89 | 9,858.08 | 9,674.1 | 9,814.68 |
| 03/13/2023 | 9,861.56 | 9,882.17 | 9,710.09 | 9,784.89 |
| 03/14/2023 | 9,810.99 | 9,867.3 | 9,445.29 | 9,494.67 |
| 03/15/2023 | 9,575.8 | 9,819.95 | 9,534.1 | 9,767.13 |
| 03/16/2023 | 9,823.58 | 9,884.9 | 9,723.04 | 9,739.5 |
| 03/19/2023 | 9,756.9 | 9,756.9 | 9,501.25 | 9,543.37 |
| 03/20/2023 | 9,562.22 | 9,600.4 | 9,344.36 | 9,363.78 |
| 03/21/2023 | 9,394.93 | 9,534.89 | 9,356.79 | 9,478.12 |
| 03/22/2023 | 9,498.31 | 9,532.21 | 9,409.95 | 9,495.83 |
| 03/23/2023 | 9,471.08 | 9,614.96 | 9,404.12 | 9,419.42 |
| 03/26/2023 | 9,410.26 | 9,462.83 | 9,336.68 | 9,342.03 |
| 03/27/2023 | 9,343.53 | 9,343.53 | 8,947.24 | 8,985.64 |
| 03/28/2023 | 8,976.15 | 9,025.28 | 8,805.17 | 9,021.63 |
| 03/29/2023 | 9,110.17 | 9,191.56 | 9,049.11 | 9,092.05 |
| 03/30/2023 | 9,082.17 | 9,082.17 | 8,927.71 | 8,963.07 |
| 04/02/2023 | 8,903.58 | 8,967.87 | 8,720.53 | 8,825.21 |
| 04/03/2023 | 8,772.45 | 8,871.34 | 8,737.81 | 8,871.34 |
| 04/04/2023 | 8,879.88 | 8,959.67 | 8,845.88 | 8,885.96 |
| 04/05/2023 | 8,983.4 | 9,001.76 | 8,874.77 | 8,888.63 |
| 04/06/2023 | 8,853.25 | 8,941.14 | 8,804.55 | 8,867.28 |
| 04/09/2023 | 8,898.02 | 9,054.51 | 8,898.02 | 9,012.04 |
| 04/10/2023 | 9,033.71 | 9,107.34 | 8,987.79 | 9,019.7 |
| 04/11/2023 | 8,969.78 | 9,170.61 | 8,961.92 | 9,097.58 |
| 04/12/2023 | 9,144.62 | 9,251 | 9,111.02 | 9,185.16 |
| 04/13/2023 | 9,265.9 | 9,284.75 | 9,114.37 | 9,133.53 |
| 04/16/2023 | 9,178.58 | 9,182.65 | 9,035.52 | 9,129.21 |
| 04/17/2023 | 9,139.3 | 9,155.48 | 9,060.39 | 9,060.39 |
| 04/18/2023 | 9,119.37 | 9,172.61 | 9,070.05 | 9,118.23 |
| 04/19/2023 | 9,127.95 | 9,161.68 | 9,071.04 | 9,100.68 |
| 04/23/2023 | 9,119.43 | 9,323.17 | 9,119.43 | 9,252.49 |
| 04/24/2023 | 9,283.08 | 9,310.95 | 9,157.74 | 9,167.28 |
| 04/25/2023 | 9,162.81 | 9,173.64 | 8,919.24 | 8,919.24 |
| 04/26/2023 | 8,931.24 | 9,031.06 | 8,831.82 | 8,851.97 |
| 04/27/2023 | 8,902.06 | 8,911.71 | 8,653.76 | 8,687.29 |
| 05/01/2023 | 8,677.49 | 8,710.54 | 8,284.65 | 8,299.14 |
| 05/02/2023 | 8,280.74 | 8,305.46 | 7,743.95 | 7,979.65 |
| 05/03/2023 | 7,974.37 | 8,251.38 | 7,890.62 | 8,155.46 |
| 05/04/2023 | 8,244.3 | 8,277.98 | 8,044.08 | 8,095.54 |
| 05/07/2023 | 8,119.1 | 8,170.29 | 7,976.49 | 8,147.77 |
| 05/08/2023 | 8,160.29 | 8,263.95 | 8,048.3 | 8,054.01 |
| 05/09/2023 | 8,071.7 | 8,099.63 | 7,967.16 | 7,967.16 |
| 05/10/2023 | 7,960.13 | 8,309.73 | 7,898.44 | 8,252.42 |
| 05/11/2023 | 8,279.24 | 8,338.22 | 8,018.35 | 8,059.86 |
| 05/14/2023 | 7,906.89 | 8,193.68 | 7,776.43 | 7,961.46 |
| 05/15/2023 | 7,979.74 | 8,256.91 | 7,979.74 | 8,255.27 |
| 05/16/2023 | 8,313.44 | 8,528.91 | 8,312.74 | 8,514.38 |
| 05/17/2023 | 8,526.33 | 8,543.77 | 8,302.3 | 8,445.29 |
| 05/21/2023 | 8,487.81 | 8,542.52 | 8,337.06 | 8,488.7 |
| 05/22/2023 | 8,461.24 | 8,665.21 | 8,449.21 | 8,650.18 |
| 05/23/2023 | 8,656.32 | 8,748.95 | 8,535.99 | 8,537.05 |
| 05/24/2023 | 8,557.88 | 8,667.32 | 8,485.62 | 8,528.49 |
| 05/25/2023 | 8,512.63 | 8,653.24 | 8,466.98 | 8,644.73 |
| 05/28/2023 | 8,716.89 | 8,917.91 | 8,714.54 | 8,915.49 |
| 05/29/2023 | 8,943.01 | 9,156.24 | 8,878.9 | 9,156.24 |
| 05/30/2023 | 9,191.91 | 9,268.1 | 9,089.04 | 9,178.04 |
| 05/31/2023 | 9,237.85 | 9,337.08 | 9,237.85 | 9,279.74 |
| 06/01/2023 | 9,345.75 | 9,426 | 9,287.91 | 9,338.47 |
| 06/04/2023 | 9,421.53 | 9,560.04 | 9,421.53 | 9,560.04 |
| 06/05/2023 | 9,587.12 | 9,607.29 | 9,453.45 | 9,589.23 |
| 06/06/2023 | 9,632.56 | 9,671.05 | 9,595.01 | 9,608.56 |
| 06/07/2023 | 9,614.32 | 9,738.63 | 9,551.55 | 9,648.91 |
| 06/08/2023 | 9,657.31 | 9,802.17 | 9,610.17 | 9,802.17 |
| 06/11/2023 | 9,862.68 | 9,970.37 | 9,836.72 | 9,867.71 |
| 06/12/2023 | 9,889.89 | 9,889.89 | 9,550.36 | 9,580.78 |
| 06/13/2023 | 9,592.52 | 9,647.09 | 9,485.26 | 9,559.27 |
| 06/14/2023 | 9,592.17 | 9,636.78 | 9,552.36 | 9,622.17 |
| 06/15/2023 | 9,645.28 | 9,699.23 | 9,599.35 | 9,642.7 |
| 06/18/2023 | 9,672.76 | 9,672.76 | 9,367.48 | 9,367.48 |
| 06/19/2023 | 9,415.84 | 9,492.32 | 9,370.41 | 9,400.84 |
| 06/20/2023 | 9,445.44 | 9,580.58 | 9,445.44 | 9,466.69 |
| 06/21/2023 | 9,463.05 | 9,724.67 | 9,392.03 | 9,689.37 |
| 06/22/2023 | 9,768.34 | 9,868.51 | 9,700.3 | 9,819.2 |
| 06/25/2023 | 9,825 | 10,049.31 | 9,804.82 | 10,049.31 |
| 06/26/2023 | 10,071.46 | 10,201.56 | 10,048.18 | 10,201.56 |
| 07/02/2023 | 10,269.63 | 10,524.18 | 10,269.63 | 10,486.75 |
| 07/03/2023 | 10,588.16 | 10,715.99 | 10,480.79 | 10,637.1 |
| 07/04/2023 | 10,695.67 | 10,905.2 | 10,661.82 | 10,905.2 |
| 07/05/2023 | 10,976.52 | 11,336.43 | 10,953.16 | 11,303.22 |
| 07/06/2023 | 11,436.92 | 11,731.51 | 11,425.51 | 11,692.53 |
| 07/09/2023 | 11,809.06 | 12,173.67 | 11,809.06 | 12,133.03 |
| 07/10/2023 | 12,296.49 | 12,427.76 | 11,952.32 | 12,365.81 |
| 07/11/2023 | 12,411.31 | 12,494.94 | 12,302.85 | 12,467.08 |
| 07/12/2023 | 12,495.24 | 12,687.41 | 12,452.75 | 12,572.93 |
| 07/13/2023 | 12,665.81 | 12,730.73 | 12,463.56 | 12,686.43 |
| 07/16/2023 | 12,704.45 | 13,006.36 | 12,691.21 | 12,941.08 |
| 07/17/2023 | 12,979.78 | 13,240.61 | 12,765.99 | 12,912.49 |
| 07/18/2023 | 12,925.2 | 13,177.26 | 12,646.1 | 13,177.26 |
| 07/19/2023 | 13,308.07 | 13,523.81 | 13,308.07 | 13,464.92 |
| 07/20/2023 | 13,564.62 | 13,925.61 | 13,540.44 | 13,925.61 |
| 07/23/2023 | 14,043.1 | 14,398.47 | 14,016.31 | 14,190.98 |
| 07/24/2023 | 14,205.21 | 14,240.46 | 13,631.69 | 13,837.62 |
| 07/25/2023 | 13,823.28 | 14,223.96 | 13,788.87 | 14,195.06 |
| 07/26/2023 | 14,318.14 | 14,691.89 | 14,318.14 | 14,618.31 |
| 07/27/2023 | 14,758.79 | 15,042.02 | 14,719.22 | 15,003.43 |
| 07/30/2023 | 15,287.92 | 15,601.39 | 15,243.49 | 15,561.83 |
| 07/31/2023 | 15,710.69 | 15,768.44 | 15,322.24 | 15,450.66 |
| 08/01/2023 | 15,463.08 | 15,718.16 | 15,248.92 | 15,585.73 |
| 08/02/2023 | 15,675.65 | 15,841.41 | 15,454.04 | 15,583.2 |
| 08/03/2023 | 15,590.42 | 15,689.34 | 15,285.28 | 15,662.18 |
| 08/06/2023 | 15,834.18 | 15,974.58 | 15,766.45 | 15,884.91 |
| 08/07/2023 | 15,971.96 | 16,104.14 | 15,800.21 | 16,049.59 |
| 08/08/2023 | 16,043.69 | 16,110.42 | 15,887.01 | 16,016.19 |
| 08/09/2023 | 16,172.91 | 16,193.85 | 15,506.79 | 15,666.65 |
| 08/10/2023 | 15,695.87 | 16,304.6 | 15,618.31 | 16,255.2 |
| 08/13/2023 | 16,530.39 | 16,732.2 | 16,414.48 | 16,516.46 |
| 08/14/2023 | 16,708.5 | 16,856.6 | 16,463.1 | 16,703.16 |
| 08/15/2023 | 16,806.21 | 16,806.21 | 16,450.25 | 16,646.28 |
| 08/16/2023 | 16,742.09 | 17,218.18 | 16,536.23 | 17,147.22 |
| 08/17/2023 | 17,150.61 | 17,316.81 | 16,851.86 | 17,055.07 |
| 08/20/2023 | 17,145.01 | 17,717.66 | 17,016.74 | 17,534.45 |
| 08/21/2023 | 17,643.92 | 17,839.17 | 17,451.23 | 17,775.44 |
| 08/22/2023 | 17,896.27 | 18,102.87 | 17,605.95 | 17,612.73 |
| 08/23/2023 | 17,662.81 | 17,809.14 | 16,751.05 | 16,846.08 |
| 08/24/2023 | 16,810.22 | 17,367.96 | 16,571.68 | 17,308.85 |
| 08/27/2023 | 17,414.49 | 17,715.28 | 17,375.01 | 17,550.68 |
| 08/28/2023 | 17,600.33 | 17,631.19 | 17,322.79 | 17,412.67 |
| 08/30/2023 | 17,481.04 | 18,041.47 | 17,399.27 | 17,894.52 |
| 08/31/2023 | 18,052.32 | 18,232.55 | 17,830.61 | 18,198.9 |
| 09/03/2023 | 18,448.41 | 18,495.37 | 18,019.13 | 18,067.72 |
| 09/04/2023 | 18,089.14 | 18,103.82 | 17,883.84 | 18,056.96 |
| 09/05/2023 | 18,136 | 18,390.38 | 18,061.21 | 18,215.56 |
| 09/06/2023 | 18,274.82 | 18,548.31 | 18,187.93 | 18,454.19 |
| 09/07/2023 | 18,566.56 | 18,614.04 | 18,297.75 | 18,456.28 |
| 09/10/2023 | 18,538.34 | 18,575.11 | 17,955.81 | 18,000.55 |
| 09/11/2023 | 18,009.51 | 18,140.59 | 17,719.32 | 17,971.51 |
| 09/12/2023 | 18,057.37 | 18,444.92 | 17,926.92 | 18,003.64 |
| 09/13/2023 | 18,071.65 | 18,095.54 | 17,242.97 | 17,899.05 |
| 09/14/2023 | 18,061.31 | 18,331.91 | 17,830.17 | 18,257.16 |
| 09/17/2023 | 18,357.84 | 18,518.76 | 17,836.36 | 17,903.49 |
| 09/18/2023 | 17,922.09 | 18,542.11 | 17,713.7 | 18,542.11 |
| 09/19/2023 | 18,611.27 | 18,912.39 | 18,498.32 | 18,537.97 |
| 09/20/2023 | 18,484.33 | 19,076.95 | 18,290.03 | 18,988.21 |
| 09/21/2023 | 19,060.59 | 19,460.82 | 19,030.12 | 19,371.32 |
| 09/24/2023 | 19,580.84 | 20,132.82 | 19,566.32 | 20,129.63 |
| 09/25/2023 | 20,402.68 | 20,500.44 | 19,900.18 | 19,994.01 |
| 09/26/2023 | 20,276.51 | 20,394.81 | 20,076.75 | 20,314.95 |
| 09/27/2023 | 20,359.94 | 20,359.94 | 19,784.73 | 19,825.14 |
| 09/28/2023 | 19,858.21 | 20,097.26 | 19,700.86 | 20,010.54 |
| 10/01/2023 | 20,349.56 | 20,787.15 | 20,328.27 | 20,721.45 |
| 10/02/2023 | 20,986.58 | 21,315.19 | 20,930.65 | 21,303.23 |
| 10/03/2023 | 21,426.22 | 21,637.28 | 21,130.14 | 21,165.68 |
| 10/04/2023 | 21,383.28 | 21,698.54 | 20,894.4 | 21,644.03 |
| 10/05/2023 | 21,728.5 | 21,919.89 | 21,395.26 | 21,919.89 |
| 10/08/2023 | 21,321.24 | 22,109.6 | 21,180.14 | 21,577.27 |
| 10/09/2023 | 21,749.78 | 22,823.89 | 21,749.78 | 22,823.89 |
| 10/10/2023 | 23,210.13 | 23,411.3 | 22,417.26 | 22,615.17 |
| 10/11/2023 | 22,882.61 | 23,460.6 | 22,321.31 | 22,904.04 |
| 10/12/2023 | 22,881.81 | 23,005.64 | 22,443.62 | 22,716.98 |
| 10/15/2023 | 23,063.58 | 23,340.94 | 22,195.32 | 22,236.26 |
| 10/16/2023 | 22,417.34 | 22,816.03 | 21,824.65 | 22,446.78 |
| 10/17/2023 | 22,183.61 | 22,524.91 | 21,542.84 | 21,542.84 |
| 10/18/2023 | 21,463.21 | 21,784.95 | 21,128.4 | 21,465.14 |
| 10/19/2023 | 20,888.08 | 21,063.06 | 20,096.83 | 20,336.5 |
| 10/22/2023 | 20,530.6 | 20,997.7 | 20,167.58 | 20,810.41 |
| 10/23/2023 | 20,889.23 | 21,508.87 | 20,774.94 | 21,412.23 |
| 10/24/2023 | 21,491.91 | 21,719.26 | 19,980.03 | 19,980.03 |
| 10/25/2023 | 20,139.05 | 20,766.06 | 19,439.56 | 20,564.93 |
| 10/26/2023 | 20,674.03 | 20,754 | 20,120.24 | 20,616.36 |
| 10/29/2023 | 20,665 | 21,180.15 | 20,562.58 | 21,137.29 |
| 10/30/2023 | 21,121 | 21,261.35 | 20,458.74 | 20,501.95 |
| 10/31/2023 | 20,537.12 | 20,691.46 | 19,600.74 | 20,453.85 |
| 11/01/2023 | 20,587.23 | 20,897.84 | 20,354.14 | 20,785.19 |
| 11/02/2023 | 20,752.75 | 20,844.42 | 20,474.4 | 20,781.01 |
| 11/05/2023 | 20,965.27 | 21,496.39 | 20,846.77 | 21,356.49 |
| 11/06/2023 | 21,451.3 | 21,503.24 | 21,257.62 | 21,463.58 |
| 11/07/2023 | 21,239.54 | 21,508.02 | 21,239.54 | 21,416.44 |
| 11/08/2023 | 21,375.26 | 21,520.22 | 21,090.46 | 21,391.75 |
| 11/09/2023 | 21,335.42 | 21,547.61 | 21,262.98 | 21,450.76 |
| 11/12/2023 | 21,440.93 | 21,875.21 | 21,403.45 | 21,479.26 |
| 11/13/2023 | 21,569.38 | 21,887.65 | 21,359.52 | 21,872.91 |
| 11/14/2023 | 22,174.95 | 22,246.85 | 21,733.67 | 21,952.97 |
| 11/15/2023 | 21,952.01 | 22,408.85 | 21,768.98 | 22,228.85 |
| 11/16/2023 | 22,203.33 | 22,452.92 | 22,038.91 | 22,435.94 |
| 11/19/2023 | 22,499.22 | 23,053.87 | 22,499.22 | 23,021.58 |
| 11/20/2023 | 23,176.69 | 23,467.12 | 22,862.26 | 23,433.56 |
| 11/21/2023 | 23,813.55 | 24,061.79 | 23,662.22 | 23,933.31 |
| 11/22/2023 | 24,159.93 | 24,616.4 | 24,039.61 | 24,058.04 |
| 11/23/2023 | 23,987.89 | 24,200.86 | 23,648.25 | 23,985.31 |
| 11/26/2023 | 24,105.96 | 24,838.8 | 24,105.96 | 24,599.42 |
| 11/27/2023 | 24,999.79 | 25,059.1 | 24,648.03 | 25,003.72 |
| 11/28/2023 | 25,008.34 | 25,125.59 | 24,118.57 | 24,128.29 |
| 11/29/2023 | 23,924.74 | 24,708.63 | 23,709.42 | 24,487.2 |
| 11/30/2023 | 24,273.17 | 24,575.23 | 23,892.14 | 23,966.22 |
| 12/03/2023 | 24,087.76 | 24,259.28 | 23,597.01 | 23,688.35 |
| 12/04/2023 | 23,754.03 | 24,360.12 | 23,749.14 | 24,216.29 |
| 12/05/2023 | 24,289.02 | 24,289.02 | 23,606 | 23,624.8 |
| 12/06/2023 | 23,635.57 | 23,731.55 | 22,989.61 | 23,590.05 |
| 12/07/2023 | 23,509.87 | 24,091.4 | 23,385.16 | 24,036.13 |
| 12/10/2023 | 24,094.51 | 24,562.69 | 23,586.56 | 23,810.82 |
| 12/11/2023 | 23,856.06 | 23,890.87 | 23,390.39 | 23,532.69 |
| 12/12/2023 | 23,639.95 | 23,639.95 | 22,884.15 | 23,017.47 |
| 12/13/2023 | 23,047.96 | 23,281.98 | 22,604.4 | 22,970 |
| 12/14/2023 | 22,998.37 | 23,154.65 | 22,931.25 | 23,060.99 |
| 12/17/2023 | 23,162.25 | 23,221.33 | 22,521.3 | 22,530.8 |
| 12/18/2023 | 22,605.32 | 22,618.37 | 22,116.11 | 22,375.1 |
| 12/19/2023 | 22,291.36 | 22,379.24 | 21,942.04 | 21,976.45 |
| 12/20/2023 | 22,061.7 | 22,120.6 | 21,709.4 | 22,036.47 |
| 12/21/2023 | 22,027.23 | 22,072.34 | 21,446.4 | 21,546.92 |
| 12/24/2023 | 21,519.94 | 21,519.94 | 20,404.13 | 20,512.08 |
| 12/25/2023 | 20,366.33 | 20,694.1 | 20,023.43 | 20,527.66 |
| 12/26/2023 | 20,485.03 | 20,773.26 | 20,315.6 | 20,436.43 |
| 12/27/2023 | 20,480.61 | 21,287.15 | 20,480.61 | 21,244.26 |
| 12/28/2023 | 21,303.87 | 22,204.32 | 21,274.29 | 22,204.32 |