XKTMT
BIST KATILIM TEMETTU
15:10:11
17408.2 ₺
-135.46 (%-0.77)
Previous Close: 17543.65·
Volatility: 1.11
Day Low₺17319.37
Day High₺17513.78
Market Data
Week over week (WoW)
+1.92%
Month over month (MoM)
+5.91%
Year to date (YTD)
+33.22%
Year over year (YoY)
+62.02%
XKTMT: BIST KATILIM TEMETTU Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6,540.0335
CLOSE 6,529.5412
Low
LOW 4,208.83
High
HIGH 9,036.46
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 5,775.17 | 5,888.13 | 5,775.17 | 5,888.13 |
| 01/02/2023 | 5,914.94 | 5,931.54 | 5,823.18 | 5,872.19 |
| 01/03/2023 | 5,884.31 | 5,922.99 | 5,774.56 | 5,803.55 |
| 01/04/2023 | 5,850.61 | 5,873.64 | 5,400.1 | 5,400.1 |
| 01/05/2023 | 5,420.88 | 5,669.42 | 5,213.35 | 5,602.93 |
| 01/08/2023 | 5,667.41 | 5,700.65 | 5,307.58 | 5,352.68 |
| 01/09/2023 | 5,362.42 | 5,398.48 | 5,136.03 | 5,171.09 |
| 01/10/2023 | 5,188.92 | 5,257.98 | 4,840.67 | 4,840.67 |
| 01/11/2023 | 4,942.73 | 5,066 | 4,695.05 | 5,056.73 |
| 01/12/2023 | 5,053.12 | 5,165.21 | 5,006.63 | 5,092.9 |
| 01/15/2023 | 5,112.63 | 5,287.1 | 5,083.96 | 5,284.77 |
| 01/16/2023 | 5,299.74 | 5,381.63 | 5,267.14 | 5,343.85 |
| 01/17/2023 | 5,407.14 | 5,516.81 | 5,392.34 | 5,484.16 |
| 01/18/2023 | 5,475.33 | 5,523.83 | 5,426.94 | 5,466.82 |
| 01/19/2023 | 5,493.95 | 5,541.79 | 5,442.99 | 5,502.67 |
| 01/22/2023 | 5,531.22 | 5,546.29 | 5,346.29 | 5,384.73 |
| 01/23/2023 | 5,390.18 | 5,397.06 | 5,212.07 | 5,344.98 |
| 01/24/2023 | 5,366.98 | 5,379.8 | 5,097.59 | 5,254.03 |
| 01/25/2023 | 5,253.17 | 5,317.92 | 5,185.93 | 5,246.79 |
| 01/26/2023 | 5,225.96 | 5,240.8 | 5,047.31 | 5,198.27 |
| 01/29/2023 | 5,217.89 | 5,243.15 | 5,127.46 | 5,133.11 |
| 01/30/2023 | 5,125.02 | 5,128.01 | 4,990.3 | 5,009.71 |
| 01/31/2023 | 5,024.7 | 5,036.69 | 4,764.76 | 4,764.76 |
| 02/01/2023 | 4,786.26 | 4,867.61 | 4,512.06 | 4,788.73 |
| 02/02/2023 | 4,812.54 | 5,049.96 | 4,788.64 | 5,049.96 |
| 02/05/2023 | 4,991.75 | 5,076.11 | 4,880.5 | 5,049.8 |
| 02/06/2023 | 5,030.39 | 5,030.39 | 4,661.87 | 4,696.19 |
| 02/14/2023 | 4,871.54 | 5,134.09 | 4,871.54 | 5,130.8 |
| 02/15/2023 | 5,431.06 | 5,449.72 | 5,064.05 | 5,106.52 |
| 02/16/2023 | 5,082.09 | 5,124.23 | 4,993.08 | 5,097.39 |
| 02/19/2023 | 5,147.23 | 5,310.69 | 5,112.19 | 5,293.01 |
| 02/20/2023 | 5,324.99 | 5,484.3 | 5,313.08 | 5,367.94 |
| 02/21/2023 | 5,422.13 | 5,429.21 | 5,250.43 | 5,262.8 |
| 02/22/2023 | 5,261.76 | 5,297.8 | 5,219 | 5,250.96 |
| 02/23/2023 | 5,240.09 | 5,328.97 | 5,236.19 | 5,298.38 |
| 02/26/2023 | 5,352.22 | 5,391.15 | 5,271.49 | 5,382.25 |
| 02/27/2023 | 5,402.39 | 5,465.34 | 5,357.8 | 5,390.1 |
| 02/28/2023 | 5,448.97 | 5,498 | 5,424.26 | 5,492.69 |
| 03/01/2023 | 5,502.24 | 5,536.18 | 5,402.69 | 5,405.62 |
| 03/02/2023 | 5,406.09 | 5,455.13 | 5,218.25 | 5,387.14 |
| 03/05/2023 | 5,392.62 | 5,484.99 | 5,378.1 | 5,461.3 |
| 03/06/2023 | 5,497.65 | 5,542.65 | 5,444.89 | 5,463.18 |
| 03/07/2023 | 5,467.08 | 5,476.31 | 5,406.73 | 5,419.27 |
| 03/08/2023 | 5,445.71 | 5,515.74 | 5,434.91 | 5,485.47 |
| 03/09/2023 | 5,420.55 | 5,444.32 | 5,357.4 | 5,368.53 |
| 03/12/2023 | 5,396.33 | 5,408.04 | 5,286.53 | 5,311.73 |
| 03/13/2023 | 5,322.14 | 5,348.72 | 5,248.11 | 5,256.33 |
| 03/14/2023 | 5,264.02 | 5,277.25 | 5,072.2 | 5,124.35 |
| 03/15/2023 | 5,151.47 | 5,253.11 | 5,144.73 | 5,245.98 |
| 03/16/2023 | 5,288.22 | 5,298.8 | 5,215.06 | 5,237.83 |
| 03/19/2023 | 5,231.97 | 5,243.42 | 5,069.8 | 5,069.8 |
| 03/20/2023 | 5,084.41 | 5,101.52 | 4,977.08 | 4,977.08 |
| 03/21/2023 | 4,999.34 | 5,066.6 | 4,974.8 | 5,066.6 |
| 03/22/2023 | 5,063.02 | 5,130.16 | 5,052.75 | 5,104.17 |
| 03/23/2023 | 5,120.39 | 5,159.18 | 5,066.96 | 5,092.14 |
| 03/26/2023 | 5,123.33 | 5,133.95 | 5,072.18 | 5,107.34 |
| 03/27/2023 | 5,114.09 | 5,114.68 | 4,918.44 | 4,918.44 |
| 03/28/2023 | 4,913.74 | 4,953.48 | 4,829.84 | 4,953.48 |
| 03/29/2023 | 4,962.88 | 4,998.81 | 4,903.82 | 4,923.05 |
| 03/30/2023 | 4,916.65 | 4,918.68 | 4,833.66 | 4,850.61 |
| 04/02/2023 | 4,840.82 | 4,857.57 | 4,721.49 | 4,823.96 |
| 04/03/2023 | 4,835.2 | 4,952.35 | 4,818.38 | 4,952.35 |
| 04/04/2023 | 4,969.52 | 5,012.4 | 4,931.78 | 4,941.56 |
| 04/05/2023 | 4,948.93 | 4,980.95 | 4,916.11 | 4,936.68 |
| 04/06/2023 | 4,939.14 | 4,967.01 | 4,925.2 | 4,951.32 |
| 04/09/2023 | 4,974.88 | 5,051.89 | 4,974.88 | 5,049.42 |
| 04/10/2023 | 5,049.13 | 5,096.01 | 5,035.23 | 5,063.06 |
| 04/11/2023 | 5,065.55 | 5,122.28 | 5,061.06 | 5,091.35 |
| 04/12/2023 | 5,106.54 | 5,136.55 | 5,081.53 | 5,088.62 |
| 04/13/2023 | 5,099.47 | 5,130.83 | 5,067.85 | 5,072.96 |
| 04/16/2023 | 5,090.57 | 5,099.98 | 5,015.68 | 5,015.68 |
| 04/17/2023 | 5,031 | 5,046.71 | 4,955.34 | 4,962.72 |
| 04/18/2023 | 4,973.88 | 4,993.45 | 4,932.36 | 4,983.99 |
| 04/19/2023 | 4,973.22 | 4,973.22 | 4,923.93 | 4,949.9 |
| 04/23/2023 | 4,959.85 | 5,022.31 | 4,959.85 | 4,971.9 |
| 04/24/2023 | 4,998.39 | 5,019.58 | 4,908.27 | 4,916.66 |
| 04/25/2023 | 4,909.13 | 4,920.62 | 4,769.41 | 4,786.04 |
| 04/26/2023 | 4,789.7 | 4,841.49 | 4,761.85 | 4,773.33 |
| 04/27/2023 | 4,773.67 | 4,783.16 | 4,614.46 | 4,676.78 |
| 05/01/2023 | 4,687.3 | 4,706.78 | 4,461.68 | 4,472.99 |
| 05/02/2023 | 4,469.14 | 4,476.85 | 4,208.83 | 4,365.95 |
| 05/03/2023 | 4,354.54 | 4,462.68 | 4,353.34 | 4,386.14 |
| 05/04/2023 | 4,387.29 | 4,395.47 | 4,295.28 | 4,320.76 |
| 05/07/2023 | 4,336.58 | 4,425.94 | 4,280.04 | 4,414.98 |
| 05/08/2023 | 4,403.29 | 4,446.12 | 4,351.91 | 4,368.48 |
| 05/09/2023 | 4,370.05 | 4,376.01 | 4,295.39 | 4,304.9 |
| 05/10/2023 | 4,303.35 | 4,597.24 | 4,293.78 | 4,567.93 |
| 05/11/2023 | 4,600.47 | 4,648.91 | 4,470.17 | 4,523.26 |
| 05/14/2023 | 4,290.24 | 4,516.98 | 4,273.85 | 4,344.34 |
| 05/15/2023 | 4,295.83 | 4,474.73 | 4,295.83 | 4,474.73 |
| 05/16/2023 | 4,486.01 | 4,568.89 | 4,478.04 | 4,546.57 |
| 05/17/2023 | 4,564.41 | 4,577.06 | 4,403.62 | 4,420.5 |
| 05/21/2023 | 4,437.53 | 4,470.53 | 4,321.97 | 4,364.09 |
| 05/22/2023 | 4,368.15 | 4,375.72 | 4,333.68 | 4,351.03 |
| 05/23/2023 | 4,355.57 | 4,389.35 | 4,294.71 | 4,307.96 |
| 05/24/2023 | 4,315.72 | 4,350.08 | 4,303.2 | 4,322.45 |
| 05/25/2023 | 4,332.84 | 4,462.13 | 4,322.03 | 4,449.17 |
| 05/28/2023 | 4,536.14 | 4,664.77 | 4,498.69 | 4,664.77 |
| 05/29/2023 | 4,719.29 | 4,830 | 4,691.08 | 4,814.15 |
| 05/30/2023 | 4,831.09 | 4,886.91 | 4,777.35 | 4,796.58 |
| 05/31/2023 | 4,823.09 | 4,900.53 | 4,823.09 | 4,873.3 |
| 06/01/2023 | 4,934.46 | 4,963.64 | 4,891.3 | 4,939.08 |
| 06/04/2023 | 5,010.67 | 5,126.51 | 5,005.08 | 5,126.51 |
| 06/05/2023 | 5,141.47 | 5,183.46 | 5,070.44 | 5,120.83 |
| 06/06/2023 | 5,199.53 | 5,275.39 | 5,199.53 | 5,254.2 |
| 06/07/2023 | 5,252.94 | 5,267.04 | 5,143.14 | 5,223.68 |
| 06/08/2023 | 5,255.22 | 5,294.87 | 5,220.72 | 5,292.12 |
| 06/11/2023 | 5,332.25 | 5,394.4 | 5,276.71 | 5,276.71 |
| 06/12/2023 | 5,284.69 | 5,286.58 | 5,130.91 | 5,161.55 |
| 06/13/2023 | 5,166.42 | 5,194.56 | 5,040.62 | 5,063.03 |
| 06/14/2023 | 5,072.29 | 5,136.91 | 5,063.73 | 5,136.91 |
| 06/15/2023 | 5,157.53 | 5,220.08 | 5,146.84 | 5,165.76 |
| 06/18/2023 | 5,184.51 | 5,185.17 | 4,965.43 | 4,969.7 |
| 06/19/2023 | 4,972.2 | 4,982.92 | 4,884.52 | 4,920.41 |
| 06/20/2023 | 4,939.62 | 4,966.51 | 4,841.54 | 4,850.61 |
| 06/21/2023 | 4,864.66 | 5,077.1 | 4,835.89 | 5,073.6 |
| 06/22/2023 | 5,131.91 | 5,200.61 | 5,111.28 | 5,198.22 |
| 06/25/2023 | 5,219.78 | 5,341.16 | 5,215.81 | 5,337.33 |
| 06/26/2023 | 5,336.96 | 5,412.28 | 5,306.67 | 5,403.35 |
| 07/02/2023 | 5,467.61 | 5,629.35 | 5,467.61 | 5,629.12 |
| 07/03/2023 | 5,665.29 | 5,687.68 | 5,564.98 | 5,617.31 |
| 07/04/2023 | 5,644.55 | 5,734.59 | 5,566.31 | 5,722.74 |
| 07/05/2023 | 5,749.28 | 5,840.72 | 5,749.28 | 5,791.99 |
| 07/06/2023 | 5,794.38 | 5,854.54 | 5,773.22 | 5,843.66 |
| 07/09/2023 | 5,919.57 | 5,995.96 | 5,912.29 | 5,991.22 |
| 07/10/2023 | 6,082.91 | 6,098.79 | 5,917.46 | 6,056.5 |
| 07/11/2023 | 6,058.21 | 6,058.21 | 5,951.48 | 6,004.79 |
| 07/12/2023 | 6,005.89 | 6,151.41 | 6,003.26 | 6,078.94 |
| 07/13/2023 | 6,106.81 | 6,159.11 | 6,038.72 | 6,149.31 |
| 07/16/2023 | 6,202.53 | 6,376.94 | 6,186.76 | 6,371.69 |
| 07/17/2023 | 6,440.31 | 6,488.41 | 6,205.49 | 6,226.73 |
| 07/18/2023 | 6,203.9 | 6,333.7 | 6,076.47 | 6,333.7 |
| 07/19/2023 | 6,410.01 | 6,479.53 | 6,308.67 | 6,470.17 |
| 07/20/2023 | 6,482.51 | 6,566.69 | 6,449.14 | 6,560.3 |
| 07/23/2023 | 6,613.54 | 6,736.04 | 6,556.84 | 6,642.67 |
| 07/24/2023 | 6,667.21 | 6,679.26 | 6,436.74 | 6,500.22 |
| 07/25/2023 | 6,516.44 | 6,661.94 | 6,501.22 | 6,656.34 |
| 07/26/2023 | 6,691.6 | 6,751.95 | 6,659.75 | 6,709.09 |
| 07/27/2023 | 6,779.53 | 6,890.78 | 6,767.92 | 6,889.11 |
| 07/30/2023 | 6,959.62 | 7,132.77 | 6,959.62 | 7,115.63 |
| 07/31/2023 | 7,122.96 | 7,199.5 | 6,998.07 | 7,043.76 |
| 08/01/2023 | 7,056.85 | 7,196.07 | 7,044.59 | 7,153.44 |
| 08/02/2023 | 7,184.24 | 7,264.1 | 7,122.38 | 7,161.71 |
| 08/03/2023 | 7,185.23 | 7,355.16 | 7,126.89 | 7,338.59 |
| 08/06/2023 | 7,411.09 | 7,474.33 | 7,363.38 | 7,393.47 |
| 08/07/2023 | 7,428.08 | 7,450.04 | 7,297.24 | 7,327.58 |
| 08/08/2023 | 7,302.86 | 7,441.71 | 7,232.4 | 7,415.57 |
| 08/09/2023 | 7,425.23 | 7,496.22 | 7,179.06 | 7,222.33 |
| 08/10/2023 | 7,213.43 | 7,481.96 | 7,172.68 | 7,481.96 |
| 08/13/2023 | 7,545.31 | 7,615.45 | 7,432.4 | 7,489.56 |
| 08/14/2023 | 7,501.13 | 7,537.57 | 7,355.3 | 7,462.16 |
| 08/15/2023 | 7,452.76 | 7,501.48 | 7,401.56 | 7,487.75 |
| 08/16/2023 | 7,510.28 | 7,625.45 | 7,437.71 | 7,594.88 |
| 08/17/2023 | 7,620.07 | 7,641.99 | 7,302.84 | 7,371.67 |
| 08/20/2023 | 7,353.18 | 7,680.17 | 7,276.14 | 7,666.3 |
| 08/21/2023 | 7,706.29 | 7,818.49 | 7,646.41 | 7,773.94 |
| 08/22/2023 | 7,814.26 | 7,838.54 | 7,614.08 | 7,614.08 |
| 08/23/2023 | 7,673.06 | 7,752.15 | 7,373.86 | 7,396.75 |
| 08/24/2023 | 7,409.43 | 7,655.75 | 7,317.99 | 7,642.8 |
| 08/27/2023 | 7,726.19 | 7,798.47 | 7,694.97 | 7,721.28 |
| 08/28/2023 | 7,746.66 | 7,830.74 | 7,696.66 | 7,748.79 |
| 08/30/2023 | 7,807.16 | 7,954.02 | 7,807.16 | 7,931.22 |
| 08/31/2023 | 7,977.58 | 8,104.44 | 7,937.76 | 8,087.24 |
| 09/03/2023 | 8,152.38 | 8,206.42 | 8,046.2 | 8,063.79 |
| 09/04/2023 | 8,081.87 | 8,144.6 | 7,992.43 | 8,144.6 |
| 09/05/2023 | 8,214.79 | 8,319.31 | 8,160.57 | 8,257.66 |
| 09/06/2023 | 8,302 | 8,505.39 | 8,302 | 8,502.28 |
| 09/07/2023 | 8,543.26 | 8,612.63 | 8,490.35 | 8,562.54 |
| 09/10/2023 | 8,627.22 | 8,708.03 | 8,394.41 | 8,420.25 |
| 09/11/2023 | 8,456 | 8,552.6 | 8,349.69 | 8,490.64 |
| 09/12/2023 | 8,513.63 | 8,555.69 | 8,230.67 | 8,284.13 |
| 09/13/2023 | 8,295.21 | 8,315.71 | 7,959.09 | 8,315.71 |
| 09/14/2023 | 8,359.53 | 8,453.2 | 8,267.56 | 8,338.17 |
| 09/17/2023 | 8,336.72 | 8,336.72 | 7,983.81 | 7,983.81 |
| 09/18/2023 | 8,006.3 | 8,182.17 | 7,941.85 | 8,112.84 |
| 09/19/2023 | 8,130.35 | 8,178.58 | 7,967.58 | 7,976.23 |
| 09/20/2023 | 7,969.78 | 8,305.06 | 7,889.09 | 8,303.92 |
| 09/21/2023 | 8,345.1 | 8,436.94 | 8,288.48 | 8,427.91 |
| 09/24/2023 | 8,486.13 | 8,733.41 | 8,481.7 | 8,727.77 |
| 09/25/2023 | 8,778.53 | 8,812.67 | 8,535.3 | 8,544.48 |
| 09/26/2023 | 8,558.76 | 8,623.37 | 8,477.62 | 8,563.36 |
| 09/27/2023 | 8,573.12 | 8,597.31 | 8,455.64 | 8,477.6 |
| 09/28/2023 | 8,505.36 | 8,611.55 | 8,505.36 | 8,611.55 |
| 10/01/2023 | 8,666.35 | 8,804.19 | 8,666.35 | 8,796.28 |
| 10/02/2023 | 8,866.35 | 8,924.74 | 8,824.93 | 8,913.1 |
| 10/03/2023 | 8,933.62 | 8,997.49 | 8,791.69 | 8,800.33 |
| 10/04/2023 | 8,842.65 | 8,914.86 | 8,578.5 | 8,913.21 |
| 10/05/2023 | 8,844.1 | 8,943.63 | 8,804.35 | 8,931.64 |
| 10/08/2023 | 8,762.15 | 8,880.79 | 8,692.61 | 8,719.22 |
| 10/09/2023 | 8,756.49 | 8,937.71 | 8,756.49 | 8,929.68 |
| 10/10/2023 | 8,950.22 | 8,983.41 | 8,746.5 | 8,754.4 |
| 10/11/2023 | 8,838.69 | 8,951.27 | 8,575.78 | 8,788.77 |
| 10/12/2023 | 8,802.64 | 8,812.02 | 8,631.5 | 8,700.51 |
| 10/15/2023 | 8,804.71 | 8,872.77 | 8,592.67 | 8,612.32 |
| 10/16/2023 | 8,686.99 | 8,752.85 | 8,531.24 | 8,726.89 |
| 10/17/2023 | 8,619 | 8,664.81 | 8,433.78 | 8,444.39 |
| 10/18/2023 | 8,459.8 | 8,513.63 | 8,294.77 | 8,332.37 |
| 10/19/2023 | 8,208.7 | 8,240.75 | 7,888.76 | 7,958.92 |
| 10/22/2023 | 8,071.91 | 8,243.03 | 7,971.82 | 8,194.04 |
| 10/23/2023 | 8,272.31 | 8,578.86 | 8,272.31 | 8,560.01 |
| 10/24/2023 | 8,598.62 | 8,629.35 | 7,904.27 | 7,917.23 |
| 10/25/2023 | 7,992.39 | 8,251.71 | 7,794.11 | 8,207.22 |
| 10/26/2023 | 8,207.7 | 8,243.63 | 7,997.97 | 8,206.87 |
| 10/29/2023 | 8,210.17 | 8,335.56 | 8,184.67 | 8,275.69 |
| 10/30/2023 | 8,305.87 | 8,325.06 | 8,047.91 | 8,065.72 |
| 10/31/2023 | 8,118.81 | 8,155.31 | 7,797.33 | 8,109.05 |
| 11/01/2023 | 8,158.37 | 8,243.55 | 8,097.75 | 8,223.24 |
| 11/02/2023 | 8,229.18 | 8,231.07 | 8,065.42 | 8,179.49 |
| 11/05/2023 | 8,260.96 | 8,368.03 | 8,248.28 | 8,335.14 |
| 11/06/2023 | 8,368.85 | 8,375.14 | 8,253.22 | 8,330.39 |
| 11/07/2023 | 8,386.39 | 8,453.94 | 8,334.66 | 8,379.6 |
| 11/08/2023 | 8,341.43 | 8,367.25 | 8,209.49 | 8,335.58 |
| 11/09/2023 | 8,333.04 | 8,362.69 | 8,284.72 | 8,298.84 |
| 11/12/2023 | 8,326.27 | 8,339.39 | 8,087.45 | 8,087.45 |
| 11/13/2023 | 8,117.22 | 8,168.36 | 7,984.81 | 8,152.6 |
| 11/14/2023 | 8,213.51 | 8,247.41 | 8,140.95 | 8,194.85 |
| 11/15/2023 | 8,204.16 | 8,314.5 | 8,187.4 | 8,263.16 |
| 11/16/2023 | 8,269.97 | 8,416.15 | 8,248.97 | 8,389.62 |
| 11/19/2023 | 8,446 | 8,617.41 | 8,439.09 | 8,591.67 |
| 11/20/2023 | 8,645.71 | 8,802.2 | 8,635.75 | 8,802.2 |
| 11/21/2023 | 8,833.01 | 8,877.46 | 8,787.98 | 8,795.73 |
| 11/22/2023 | 8,819.8 | 8,893.6 | 8,700.64 | 8,700.64 |
| 11/23/2023 | 8,688.99 | 8,783.07 | 8,639.05 | 8,762.23 |
| 11/26/2023 | 8,792.91 | 8,950.45 | 8,792.91 | 8,934.81 |
| 11/27/2023 | 8,988.15 | 9,036.46 | 8,899.22 | 8,936.3 |
| 11/28/2023 | 8,954.87 | 8,991 | 8,731.99 | 8,741.46 |
| 11/29/2023 | 8,710.54 | 8,868.89 | 8,693.71 | 8,776.32 |
| 11/30/2023 | 8,820.59 | 8,863.02 | 8,625.58 | 8,681.42 |
| 12/03/2023 | 8,702.5 | 8,744.24 | 8,577.49 | 8,654.89 |
| 12/04/2023 | 8,667.61 | 8,780.55 | 8,642.54 | 8,683.9 |
| 12/05/2023 | 8,694.91 | 8,700.27 | 8,419.64 | 8,419.64 |
| 12/06/2023 | 8,439.88 | 8,515.6 | 8,315.1 | 8,515.6 |
| 12/07/2023 | 8,520.86 | 8,554.68 | 8,445.09 | 8,472.43 |
| 12/10/2023 | 8,473.75 | 8,499.44 | 8,273.42 | 8,289.31 |
| 12/11/2023 | 8,288.12 | 8,300.07 | 8,178.12 | 8,237.31 |
| 12/12/2023 | 8,224.94 | 8,224.94 | 8,036.24 | 8,038.32 |
| 12/13/2023 | 8,113.95 | 8,257.56 | 8,046.61 | 8,231.13 |
| 12/14/2023 | 8,242.83 | 8,514.68 | 8,237.87 | 8,514.68 |
| 12/17/2023 | 8,527.57 | 8,553.43 | 8,309.4 | 8,309.4 |
| 12/18/2023 | 8,328.59 | 8,342.1 | 8,214.43 | 8,338.39 |
| 12/19/2023 | 8,330.81 | 8,374.33 | 8,212.21 | 8,215.41 |
| 12/20/2023 | 8,214.03 | 8,382.38 | 8,183.77 | 8,382.35 |
| 12/21/2023 | 8,395.44 | 8,418.26 | 8,179.76 | 8,202.56 |
| 12/24/2023 | 8,196.91 | 8,199.03 | 7,890.34 | 7,968.4 |
| 12/25/2023 | 7,985.84 | 8,078.65 | 7,851.27 | 7,978.9 |
| 12/26/2023 | 7,953.23 | 8,077.01 | 7,901.43 | 8,002 |
| 12/27/2023 | 8,009.67 | 8,264.83 | 8,009.67 | 8,264.83 |
| 12/28/2023 | 8,288.26 | 8,495.38 | 8,288.02 | 8,495.38 |