XMADN
BIST MADENCILIK
15:10:11
14925.61 ₺
-316.43 (%-2.08)
Previous Close: 15242.04·
Volatility: 2.20
Day Low₺14749.25
Day High₺15084.13
Market Data
Week over week (WoW)
+12.83%
Month over month (MoM)
+8.73%
Year to date (YTD)
+21.80%
Year over year (YoY)
+69.73%
XMADN: BIST MADENCILIK Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6,324.5029
CLOSE 6,287.2633
Low
LOW 3,974.87
High
HIGH 9,132.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 6,831.08 | 7,122.91 | 6,694.71 | 7,122.91 |
| 01/02/2023 | 7,162.9 | 7,394.81 | 7,058.55 | 7,141.68 |
| 01/03/2023 | 7,141.44 | 7,142.86 | 6,728.99 | 6,898.23 |
| 01/04/2023 | 6,919.55 | 6,992.54 | 6,271.44 | 6,271.44 |
| 01/05/2023 | 6,268.01 | 6,701.62 | 5,931.62 | 6,608.42 |
| 01/08/2023 | 6,668.06 | 6,849.98 | 6,346.69 | 6,563.36 |
| 01/09/2023 | 6,538.2 | 6,691.33 | 6,244.91 | 6,277.43 |
| 01/10/2023 | 6,297.51 | 6,430.24 | 5,859.98 | 5,871.17 |
| 01/11/2023 | 5,979.57 | 6,261.95 | 5,654.54 | 6,164.52 |
| 01/12/2023 | 6,098.41 | 6,191.96 | 6,031.96 | 6,107.43 |
| 01/15/2023 | 6,137.98 | 6,681.68 | 6,056.9 | 6,617.6 |
| 01/16/2023 | 6,635.97 | 6,731.47 | 6,456.29 | 6,531.55 |
| 01/17/2023 | 6,564.19 | 6,893.8 | 6,564.19 | 6,684.79 |
| 01/18/2023 | 6,690.22 | 7,092.53 | 6,610.38 | 6,910.86 |
| 01/19/2023 | 6,921.95 | 7,104.69 | 6,872.66 | 6,981.53 |
| 01/22/2023 | 7,037.01 | 7,421.02 | 7,023.29 | 7,104.35 |
| 01/23/2023 | 7,140.98 | 7,159.5 | 6,777.01 | 7,072.45 |
| 01/24/2023 | 7,188.78 | 7,300.04 | 6,881.74 | 7,162.65 |
| 01/25/2023 | 7,189.2 | 7,204.6 | 6,906.55 | 6,906.55 |
| 01/26/2023 | 6,839.3 | 6,869.76 | 6,304.14 | 6,577.07 |
| 01/29/2023 | 6,590.09 | 6,714.96 | 6,495.04 | 6,515.81 |
| 01/30/2023 | 6,501.09 | 6,540.46 | 6,292.68 | 6,405.12 |
| 01/31/2023 | 6,410.8 | 6,546.48 | 6,131.58 | 6,131.58 |
| 02/01/2023 | 6,146.04 | 6,387.94 | 5,745.69 | 6,166.11 |
| 02/02/2023 | 6,284.17 | 6,391.83 | 5,691.86 | 6,119.47 |
| 02/05/2023 | 5,971.02 | 6,135.13 | 5,680.5 | 5,991.63 |
| 02/06/2023 | 5,986.41 | 5,986.41 | 5,514.76 | 5,563.1 |
| 02/14/2023 | 5,656.39 | 6,118.82 | 5,656.39 | 6,118.82 |
| 02/15/2023 | 6,524.81 | 6,524.81 | 5,872.53 | 5,908.18 |
| 02/16/2023 | 5,809.89 | 6,436.18 | 5,673.86 | 6,172.11 |
| 02/19/2023 | 6,162.61 | 6,162.61 | 5,912.09 | 6,078.98 |
| 02/20/2023 | 6,168.63 | 6,300.68 | 5,968.27 | 5,989.55 |
| 02/21/2023 | 5,990.35 | 6,149.41 | 5,913.13 | 6,022.7 |
| 02/22/2023 | 6,020.11 | 6,120.39 | 5,974.69 | 6,115.42 |
| 02/23/2023 | 6,114.8 | 6,170.57 | 6,062.65 | 6,077.42 |
| 02/26/2023 | 6,074.92 | 6,085.06 | 5,826.97 | 5,869.87 |
| 02/27/2023 | 5,923.41 | 6,008.54 | 5,840.97 | 5,840.97 |
| 02/28/2023 | 5,791.64 | 5,818.04 | 5,638.23 | 5,658.18 |
| 03/01/2023 | 5,543.13 | 5,579.2 | 5,242.91 | 5,278.69 |
| 03/02/2023 | 5,282.1 | 5,405.36 | 5,085.43 | 5,158.05 |
| 03/05/2023 | 5,184.99 | 5,283.17 | 5,115.08 | 5,167.63 |
| 03/06/2023 | 5,195.75 | 5,332.51 | 5,086.18 | 5,092.52 |
| 03/07/2023 | 5,118.99 | 5,128.27 | 4,924.78 | 4,936.86 |
| 03/08/2023 | 4,964.25 | 5,232.31 | 4,944.6 | 5,075.38 |
| 03/09/2023 | 5,057.39 | 5,297.9 | 5,036.81 | 5,201.51 |
| 03/12/2023 | 5,305.57 | 5,411.21 | 5,208.41 | 5,319.9 |
| 03/13/2023 | 5,327.8 | 5,361.25 | 5,171.97 | 5,177.69 |
| 03/14/2023 | 5,193.48 | 5,206.69 | 4,906.74 | 4,983.59 |
| 03/15/2023 | 5,033.33 | 5,090.84 | 4,946.55 | 5,054.46 |
| 03/16/2023 | 5,092.36 | 5,185.54 | 4,992.15 | 5,002.89 |
| 03/19/2023 | 4,964.81 | 5,413.48 | 4,956.44 | 5,030.06 |
| 03/20/2023 | 5,054.72 | 5,157.73 | 4,873.57 | 4,873.57 |
| 03/21/2023 | 4,918.12 | 4,987.8 | 4,867 | 4,905.29 |
| 03/22/2023 | 4,934.64 | 5,112.76 | 4,934.64 | 5,098.59 |
| 03/23/2023 | 5,105.46 | 5,313.81 | 5,083.93 | 5,288.92 |
| 03/26/2023 | 5,297.46 | 5,377.16 | 5,121.25 | 5,128.88 |
| 03/27/2023 | 5,159.25 | 5,159.25 | 4,875.77 | 4,875.77 |
| 03/28/2023 | 4,870.34 | 4,954.11 | 4,723.63 | 4,927.27 |
| 03/29/2023 | 4,992.79 | 5,068.83 | 4,929.47 | 4,971.66 |
| 03/30/2023 | 4,968.84 | 5,162.66 | 4,947.14 | 5,051.31 |
| 04/02/2023 | 5,140.12 | 5,143.85 | 4,894.81 | 4,963.55 |
| 04/03/2023 | 4,999.46 | 5,042.3 | 4,918.28 | 5,029.27 |
| 04/04/2023 | 5,067.31 | 5,170.65 | 5,002.54 | 5,007.48 |
| 04/05/2023 | 5,018.92 | 5,137.96 | 4,996.32 | 5,060.74 |
| 04/06/2023 | 5,078.97 | 5,249.08 | 5,075.3 | 5,195.63 |
| 04/09/2023 | 5,289.3 | 5,443.34 | 5,282.2 | 5,295.76 |
| 04/10/2023 | 5,325.48 | 5,420.99 | 5,255.71 | 5,344.61 |
| 04/11/2023 | 5,367.44 | 5,458.25 | 5,350.86 | 5,359.59 |
| 04/12/2023 | 5,396.75 | 5,629.47 | 5,365.85 | 5,507.48 |
| 04/13/2023 | 5,531.2 | 5,675.09 | 5,475.13 | 5,490.32 |
| 04/16/2023 | 5,699.9 | 6,016.45 | 5,699.9 | 6,007 |
| 04/17/2023 | 6,265.2 | 6,447.21 | 5,770.74 | 5,770.74 |
| 04/18/2023 | 5,801.43 | 6,060.93 | 5,705.2 | 5,740.83 |
| 04/19/2023 | 5,730 | 5,812.21 | 5,603 | 5,603 |
| 04/23/2023 | 5,606.48 | 5,713.81 | 5,471.98 | 5,512.02 |
| 04/24/2023 | 5,531.31 | 5,616.63 | 5,237.87 | 5,237.87 |
| 04/25/2023 | 5,255.81 | 5,298.61 | 4,977.62 | 5,006.85 |
| 04/26/2023 | 4,999.66 | 5,047.93 | 4,851.64 | 4,868.23 |
| 04/27/2023 | 4,898.29 | 4,921.82 | 4,570.84 | 4,678.67 |
| 05/01/2023 | 4,724.02 | 4,765.79 | 4,405.24 | 4,412.88 |
| 05/02/2023 | 4,388.01 | 4,388.01 | 4,001.7 | 4,073.25 |
| 05/03/2023 | 4,066.47 | 4,334.23 | 4,056.25 | 4,167.55 |
| 05/04/2023 | 4,152.56 | 4,259.85 | 4,028.16 | 4,063.17 |
| 05/07/2023 | 4,089.09 | 4,171.81 | 3,974.87 | 4,131.75 |
| 05/08/2023 | 4,132.97 | 4,283.82 | 4,023.95 | 4,054.64 |
| 05/09/2023 | 4,057.82 | 4,134.64 | 4,044.97 | 4,090.43 |
| 05/10/2023 | 4,086.24 | 4,399.2 | 4,084.57 | 4,323.19 |
| 05/11/2023 | 4,335.57 | 4,373.87 | 4,172.17 | 4,220.26 |
| 05/14/2023 | 4,210.57 | 4,552.69 | 4,210.57 | 4,333.61 |
| 05/15/2023 | 4,340.32 | 4,711.07 | 4,340.32 | 4,692.72 |
| 05/16/2023 | 4,697.03 | 4,931.42 | 4,657.4 | 4,843.8 |
| 05/17/2023 | 4,844.87 | 4,904.93 | 4,504.86 | 4,557.56 |
| 05/21/2023 | 4,617.98 | 4,915.62 | 4,617.98 | 4,846 |
| 05/22/2023 | 4,836.06 | 4,836.06 | 4,671.32 | 4,709.21 |
| 05/23/2023 | 4,705.23 | 4,876.55 | 4,705.23 | 4,744.15 |
| 05/24/2023 | 4,772.42 | 4,800.35 | 4,679.95 | 4,720.66 |
| 05/25/2023 | 4,737.34 | 5,032.53 | 4,737.34 | 4,931.43 |
| 05/28/2023 | 5,178.09 | 5,214.6 | 5,079.6 | 5,167.31 |
| 05/29/2023 | 5,207.31 | 5,362.98 | 5,113.78 | 5,281.91 |
| 05/30/2023 | 5,314.5 | 5,673.05 | 5,253.46 | 5,587.09 |
| 05/31/2023 | 5,601.5 | 5,794.2 | 5,493.68 | 5,599.72 |
| 06/01/2023 | 5,774.71 | 5,836.59 | 5,566.62 | 5,630.85 |
| 06/04/2023 | 5,732.12 | 5,798.06 | 5,648.66 | 5,724.66 |
| 06/05/2023 | 5,735.2 | 5,959.71 | 5,735.2 | 5,865.15 |
| 06/06/2023 | 5,992.42 | 6,096.24 | 5,927.67 | 5,983.55 |
| 06/07/2023 | 5,982.09 | 6,063.7 | 5,826.61 | 5,943.85 |
| 06/08/2023 | 6,036.3 | 6,111.26 | 5,952.8 | 6,054.16 |
| 06/11/2023 | 6,092.7 | 6,208.45 | 5,980.32 | 5,980.32 |
| 06/12/2023 | 5,961.09 | 5,961.09 | 5,511.98 | 5,586.48 |
| 06/13/2023 | 5,608.77 | 5,695.84 | 5,368.14 | 5,368.14 |
| 06/14/2023 | 5,413.92 | 5,578.6 | 5,329.8 | 5,578.6 |
| 06/15/2023 | 5,587.02 | 5,741.41 | 5,546.73 | 5,547.22 |
| 06/18/2023 | 5,548.7 | 5,548.7 | 5,194.7 | 5,206.2 |
| 06/19/2023 | 5,193.43 | 5,280.76 | 5,078.37 | 5,151.11 |
| 06/20/2023 | 5,163.82 | 5,360.69 | 5,103.61 | 5,114.16 |
| 06/21/2023 | 5,149.82 | 5,385.81 | 5,110.84 | 5,371.24 |
| 06/22/2023 | 5,433.9 | 5,822.58 | 5,433.9 | 5,822.17 |
| 06/25/2023 | 5,902.73 | 6,277.43 | 5,868.57 | 6,166.97 |
| 06/26/2023 | 6,090.68 | 6,185.92 | 6,026.85 | 6,132.39 |
| 07/02/2023 | 6,246.61 | 6,703.35 | 6,246.61 | 6,653.86 |
| 07/03/2023 | 6,668.09 | 6,881.25 | 6,485.97 | 6,597.99 |
| 07/04/2023 | 6,599.28 | 6,715.53 | 6,504.79 | 6,584.12 |
| 07/05/2023 | 6,634.91 | 6,757.54 | 6,578.21 | 6,600.12 |
| 07/06/2023 | 6,584.73 | 6,717.49 | 6,553.78 | 6,679.59 |
| 07/09/2023 | 6,841.48 | 7,206.68 | 6,757.98 | 7,048.48 |
| 07/10/2023 | 7,199.8 | 7,304.82 | 6,935.64 | 7,104.93 |
| 07/11/2023 | 7,104.84 | 7,179.44 | 6,902.64 | 7,046.95 |
| 07/12/2023 | 7,052.93 | 7,119.68 | 6,789.32 | 6,789.32 |
| 07/13/2023 | 6,856.4 | 6,896.46 | 6,722.18 | 6,830.91 |
| 07/16/2023 | 6,922.33 | 7,159.96 | 6,910.73 | 7,130.51 |
| 07/17/2023 | 7,144 | 7,150.72 | 6,697.88 | 6,703.81 |
| 07/18/2023 | 6,668.78 | 6,869.29 | 6,536.79 | 6,864.03 |
| 07/19/2023 | 6,946.44 | 7,022.09 | 6,760.11 | 6,935.56 |
| 07/20/2023 | 6,946.38 | 7,067.38 | 6,829.54 | 6,981.73 |
| 07/23/2023 | 7,055.91 | 7,132.41 | 6,815.97 | 6,837.15 |
| 07/24/2023 | 6,855.3 | 6,881.76 | 6,614.79 | 6,631.2 |
| 07/25/2023 | 6,643.37 | 7,237.07 | 6,643.37 | 7,233.49 |
| 07/26/2023 | 7,392.42 | 7,741.28 | 7,170.92 | 7,170.92 |
| 07/27/2023 | 7,248.11 | 7,543.75 | 7,215.05 | 7,382.16 |
| 07/30/2023 | 7,611.19 | 7,699.67 | 7,417.29 | 7,433.07 |
| 07/31/2023 | 7,431.68 | 7,546.41 | 7,233.01 | 7,264.9 |
| 08/01/2023 | 7,285.51 | 7,409.61 | 7,203.35 | 7,224.76 |
| 08/02/2023 | 7,257.85 | 7,435.29 | 7,105.85 | 7,158.23 |
| 08/03/2023 | 7,188.51 | 7,342.12 | 7,110.54 | 7,257.73 |
| 08/06/2023 | 7,320.59 | 7,361.67 | 7,172.82 | 7,201.76 |
| 08/07/2023 | 7,246.93 | 7,652.11 | 7,246.93 | 7,453.76 |
| 08/08/2023 | 7,558.56 | 7,558.56 | 7,295.56 | 7,295.56 |
| 08/09/2023 | 7,296.19 | 7,314.43 | 6,845.25 | 6,856.41 |
| 08/10/2023 | 6,895.35 | 7,291.54 | 6,815.88 | 7,289.5 |
| 08/13/2023 | 7,352.65 | 7,422 | 7,118.94 | 7,157.25 |
| 08/14/2023 | 7,186.55 | 7,261.65 | 7,010.79 | 7,137.8 |
| 08/15/2023 | 7,142.51 | 7,242.74 | 7,080.86 | 7,197.01 |
| 08/16/2023 | 7,265.43 | 7,361.68 | 7,166.15 | 7,201.47 |
| 08/17/2023 | 7,234.85 | 7,318.52 | 6,902.85 | 6,986.13 |
| 08/20/2023 | 6,944.57 | 7,285.35 | 6,940.31 | 7,238.17 |
| 08/21/2023 | 7,311.51 | 7,677.09 | 7,290.3 | 7,494.88 |
| 08/22/2023 | 7,592.99 | 7,596.57 | 7,136.48 | 7,136.48 |
| 08/23/2023 | 7,194.35 | 7,396.32 | 6,989 | 7,139.26 |
| 08/24/2023 | 7,161.3 | 7,320.1 | 7,043.87 | 7,309.19 |
| 08/27/2023 | 7,404.62 | 7,685.38 | 7,400.18 | 7,523.99 |
| 08/28/2023 | 7,570.8 | 7,582.06 | 7,351.58 | 7,396.68 |
| 08/30/2023 | 7,480.03 | 8,058.96 | 7,480.03 | 7,913.66 |
| 08/31/2023 | 8,034.16 | 8,414.11 | 7,699.64 | 7,958.63 |
| 09/03/2023 | 8,124.56 | 8,605.33 | 8,124.56 | 8,522.22 |
| 09/04/2023 | 8,487.23 | 8,765.19 | 8,441.83 | 8,471.03 |
| 09/05/2023 | 8,555.9 | 8,619.81 | 8,244.54 | 8,256.93 |
| 09/06/2023 | 8,364.86 | 8,502.04 | 8,229.33 | 8,376.77 |
| 09/07/2023 | 8,407.79 | 8,577.04 | 8,320.27 | 8,498 |
| 09/10/2023 | 8,615.9 | 9,132.8 | 8,568.84 | 8,755.87 |
| 09/11/2023 | 8,761.82 | 9,003.44 | 8,430.99 | 8,476.29 |
| 09/12/2023 | 8,567.16 | 8,661.18 | 8,162.48 | 8,203.48 |
| 09/13/2023 | 8,206.07 | 8,442.27 | 7,990.77 | 8,442.27 |
| 09/14/2023 | 8,448.32 | 8,512.19 | 8,156.02 | 8,156.02 |
| 09/17/2023 | 8,143.85 | 8,212.04 | 7,573.43 | 7,598.74 |
| 09/18/2023 | 7,618.26 | 7,790.87 | 7,524.73 | 7,720.57 |
| 09/19/2023 | 7,754.76 | 7,952.62 | 7,537.42 | 7,587.62 |
| 09/20/2023 | 7,577.11 | 7,931.21 | 7,457.96 | 7,931.21 |
| 09/21/2023 | 7,939.79 | 7,963.96 | 7,709.41 | 7,756.89 |
| 09/24/2023 | 7,848.46 | 8,036.02 | 7,818.36 | 8,004.02 |
| 09/25/2023 | 8,073.11 | 8,087.48 | 7,748.62 | 7,771.87 |
| 09/26/2023 | 7,810.92 | 7,883.97 | 7,716.25 | 7,736.22 |
| 09/27/2023 | 7,761.73 | 7,852.11 | 7,566.12 | 7,585.15 |
| 09/28/2023 | 7,639.16 | 8,102.26 | 7,621.14 | 7,953.02 |
| 10/01/2023 | 8,025.98 | 8,145.42 | 7,944.37 | 7,974.95 |
| 10/02/2023 | 7,992.2 | 8,227.97 | 7,964.28 | 8,227.97 |
| 10/03/2023 | 8,260.57 | 8,305.92 | 7,931.14 | 7,931.14 |
| 10/04/2023 | 7,978.05 | 8,134.91 | 7,795.52 | 8,093.58 |
| 10/05/2023 | 7,994.85 | 8,130.91 | 7,938.58 | 7,974.25 |
| 10/08/2023 | 7,877.97 | 8,057.49 | 7,555.6 | 7,596.09 |
| 10/09/2023 | 7,700.11 | 7,856.08 | 7,700.11 | 7,844.94 |
| 10/10/2023 | 7,852.82 | 8,099.22 | 7,795.17 | 7,877.56 |
| 10/11/2023 | 7,973.37 | 8,159.25 | 7,620.34 | 7,953.6 |
| 10/12/2023 | 7,920.95 | 8,018 | 7,776.84 | 7,821.24 |
| 10/15/2023 | 7,932.31 | 8,175.45 | 7,781.89 | 7,818.77 |
| 10/16/2023 | 7,884 | 7,904.34 | 7,639.27 | 7,806.12 |
| 10/17/2023 | 7,683.56 | 7,811.78 | 7,395.52 | 7,395.52 |
| 10/18/2023 | 7,441.66 | 7,495.49 | 7,052.31 | 7,117.64 |
| 10/19/2023 | 7,030.06 | 7,031.89 | 6,623.55 | 6,715.87 |
| 10/22/2023 | 6,869.81 | 6,871.73 | 6,637.82 | 6,788.59 |
| 10/23/2023 | 6,839.27 | 6,965.43 | 6,797.39 | 6,913.64 |
| 10/24/2023 | 6,942.7 | 7,075.02 | 6,290.53 | 6,290.53 |
| 10/25/2023 | 6,381.76 | 6,622.81 | 6,203.97 | 6,543.17 |
| 10/26/2023 | 6,532.08 | 6,551.18 | 6,295.93 | 6,514.52 |
| 10/29/2023 | 6,505.16 | 6,687.26 | 6,497.14 | 6,594.33 |
| 10/30/2023 | 6,634 | 6,651.27 | 6,245.97 | 6,259.19 |
| 10/31/2023 | 6,315.75 | 6,418.91 | 6,086.3 | 6,335.7 |
| 11/01/2023 | 6,357.61 | 6,493.01 | 6,329.03 | 6,434.34 |
| 11/02/2023 | 6,440.28 | 6,466.07 | 6,249.4 | 6,376.1 |
| 11/05/2023 | 6,439.82 | 6,517.03 | 6,410.92 | 6,477.21 |
| 11/06/2023 | 6,478.84 | 6,567.57 | 6,403.99 | 6,431.9 |
| 11/07/2023 | 6,470.13 | 6,601.01 | 6,425.94 | 6,467.02 |
| 11/08/2023 | 6,431.23 | 6,515.52 | 6,361.54 | 6,469.07 |
| 11/09/2023 | 6,468.31 | 6,471.94 | 6,368.42 | 6,381.35 |
| 11/12/2023 | 6,373.58 | 6,430.24 | 6,147.99 | 6,175.15 |
| 11/13/2023 | 6,210.8 | 6,319.79 | 6,074.5 | 6,306.87 |
| 11/14/2023 | 6,367.09 | 6,455.55 | 6,360.53 | 6,413.75 |
| 11/15/2023 | 6,413.52 | 6,496.03 | 6,399.1 | 6,450.71 |
| 11/16/2023 | 6,457.11 | 6,515.73 | 6,400.48 | 6,510.11 |
| 11/19/2023 | 6,582.83 | 6,722.44 | 6,580.54 | 6,635.65 |
| 11/20/2023 | 6,671.16 | 6,722.8 | 6,577.57 | 6,654.01 |
| 11/21/2023 | 6,661.15 | 6,791.51 | 6,634.67 | 6,761 |
| 11/22/2023 | 6,750.95 | 6,758.61 | 6,508 | 6,526.61 |
| 11/23/2023 | 6,538.77 | 6,539.5 | 6,371.26 | 6,454.77 |
| 11/26/2023 | 6,485.93 | 6,588.12 | 6,469.83 | 6,549.35 |
| 11/27/2023 | 6,567.52 | 6,705.87 | 6,553.34 | 6,673.25 |
| 11/28/2023 | 6,720.55 | 6,735.14 | 6,464.84 | 6,501.09 |
| 11/29/2023 | 6,495.31 | 6,648.52 | 6,492.92 | 6,547.43 |
| 11/30/2023 | 6,609.45 | 6,670.04 | 6,474.25 | 6,559.81 |
| 12/03/2023 | 6,647.85 | 6,779.87 | 6,576.84 | 6,634.55 |
| 12/04/2023 | 6,649.74 | 6,704.45 | 6,566.71 | 6,635.23 |
| 12/05/2023 | 6,643.17 | 6,643.17 | 6,289.58 | 6,289.58 |
| 12/06/2023 | 6,280.4 | 6,322.39 | 6,108.66 | 6,305.41 |
| 12/07/2023 | 6,332.75 | 6,332.75 | 6,134.24 | 6,142.75 |
| 12/10/2023 | 6,143.67 | 6,147.69 | 5,882.12 | 5,882.12 |
| 12/11/2023 | 5,878.62 | 5,911.46 | 5,778 | 5,876.57 |
| 12/12/2023 | 5,832.55 | 5,843.9 | 5,585.79 | 5,585.79 |
| 12/13/2023 | 5,661.38 | 5,784.01 | 5,588.61 | 5,773.72 |
| 12/14/2023 | 5,766.94 | 5,902.88 | 5,755.47 | 5,876.92 |
| 12/17/2023 | 5,834.91 | 5,929.1 | 5,602.32 | 5,609.78 |
| 12/18/2023 | 5,623.58 | 5,624.15 | 5,517.56 | 5,583.74 |
| 12/19/2023 | 5,583.84 | 5,690.32 | 5,469.7 | 5,477.95 |
| 12/20/2023 | 5,469.72 | 5,668.21 | 5,417.78 | 5,667.55 |
| 12/21/2023 | 5,677.14 | 5,681.89 | 5,417.15 | 5,430.55 |
| 12/24/2023 | 5,392.99 | 5,392.99 | 5,050.34 | 5,096.3 |
| 12/25/2023 | 5,128.81 | 5,206.51 | 4,997.1 | 5,112.03 |
| 12/26/2023 | 5,089.88 | 5,258.98 | 5,055.11 | 5,210.67 |
| 12/27/2023 | 5,222.51 | 5,396.07 | 5,222.51 | 5,323.3 |
| 12/28/2023 | 5,326.32 | 5,386.7 | 5,239.39 | 5,363.39 |