XSBUR
BIST BURSA
15:10:11
23766.46 ₺
-226.31 (%-0.94)
Previous Close: 23992.77·
Volatility: 1.39
Day Low₺23640.64
Day High₺23975.15
Market Data
Week over week (WoW)
+5.38%
Month over month (MoM)
-1.61%
Year to date (YTD)
+29.76%
Year over year (YoY)
+83.59%
XSBUR: BIST BURSA Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 14,501.2597
CLOSE 14,451.6927
Low
LOW 9,590.25
High
HIGH 20,212.52
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 12,784.24 | 13,069.72 | 12,784.24 | 13,025.32 |
| 01/02/2023 | 13,105.02 | 13,126.19 | 12,722.27 | 12,802.67 |
| 01/03/2023 | 12,837.56 | 12,881.71 | 12,449.38 | 12,538.22 |
| 01/04/2023 | 12,662.13 | 12,723.57 | 11,771.11 | 11,771.11 |
| 01/05/2023 | 11,751.72 | 12,315.5 | 11,392.35 | 12,199.61 |
| 01/08/2023 | 12,348.75 | 12,409.07 | 11,583.44 | 11,700.23 |
| 01/09/2023 | 11,661.69 | 11,661.69 | 11,099.05 | 11,220.39 |
| 01/10/2023 | 11,227.94 | 11,368.03 | 10,347.35 | 10,347.35 |
| 01/11/2023 | 10,592.32 | 10,877.28 | 10,053.94 | 10,819.73 |
| 01/12/2023 | 10,793.21 | 11,064.14 | 10,679.11 | 10,908.43 |
| 01/15/2023 | 11,049.53 | 11,439.4 | 10,927.21 | 11,424.4 |
| 01/16/2023 | 11,428.69 | 11,787.13 | 11,368.15 | 11,787.13 |
| 01/17/2023 | 11,824.63 | 11,952.67 | 11,653.98 | 11,863.61 |
| 01/18/2023 | 11,848.82 | 12,133.15 | 11,773.41 | 12,007.65 |
| 01/19/2023 | 11,974.96 | 12,077.02 | 11,858.99 | 12,064.43 |
| 01/22/2023 | 12,143.43 | 12,158.47 | 11,584.58 | 11,694.24 |
| 01/23/2023 | 11,687.36 | 11,730.74 | 11,275.33 | 11,520.81 |
| 01/24/2023 | 11,571.41 | 11,619.59 | 10,884.49 | 11,229.71 |
| 01/25/2023 | 11,233.56 | 11,447.53 | 11,016.41 | 11,289.84 |
| 01/26/2023 | 11,214.12 | 11,346.59 | 10,864.91 | 11,232.83 |
| 01/29/2023 | 11,259.15 | 11,402.71 | 11,139.06 | 11,141.99 |
| 01/30/2023 | 11,047.85 | 11,125.01 | 10,751.72 | 10,849.8 |
| 01/31/2023 | 10,859.16 | 10,901.61 | 10,121.83 | 10,121.83 |
| 02/01/2023 | 10,170.97 | 10,390.5 | 9,590.25 | 10,235.61 |
| 02/02/2023 | 10,184.84 | 10,678.46 | 10,052.51 | 10,678.35 |
| 02/05/2023 | 10,475.21 | 10,721.4 | 10,092.89 | 10,691.29 |
| 02/06/2023 | 10,585.34 | 10,585.34 | 9,674.92 | 9,786.14 |
| 02/14/2023 | 9,994.46 | 10,745.83 | 9,994.46 | 10,742.98 |
| 02/15/2023 | 11,212.89 | 11,456.96 | 10,403.29 | 10,740.13 |
| 02/16/2023 | 10,619.76 | 10,933.24 | 10,497.04 | 10,933.24 |
| 02/19/2023 | 10,873.61 | 11,192.49 | 10,816.76 | 11,129.04 |
| 02/20/2023 | 11,204.2 | 11,477.69 | 11,127.45 | 11,251.71 |
| 02/21/2023 | 11,391.56 | 11,428.71 | 10,943.77 | 10,981.5 |
| 02/22/2023 | 10,887.1 | 11,142.67 | 10,838.75 | 11,134.87 |
| 02/23/2023 | 11,093.58 | 11,281.58 | 11,028.45 | 11,072.18 |
| 02/26/2023 | 11,068.93 | 11,262.98 | 10,900.28 | 11,256.19 |
| 02/27/2023 | 11,293.57 | 11,484.44 | 11,151.09 | 11,471.33 |
| 02/28/2023 | 11,529.97 | 11,913.65 | 11,461 | 11,818.6 |
| 03/01/2023 | 12,384.05 | 12,466.35 | 12,071.77 | 12,116.8 |
| 03/02/2023 | 12,095.84 | 12,717.7 | 12,052.61 | 12,395.13 |
| 03/05/2023 | 12,500.51 | 12,662.54 | 12,367.29 | 12,391.8 |
| 03/06/2023 | 12,413.73 | 12,511.86 | 12,208.69 | 12,297.15 |
| 03/07/2023 | 12,305.5 | 12,527.09 | 12,305.5 | 12,388.64 |
| 03/08/2023 | 12,540.46 | 12,928.64 | 12,530.24 | 12,832.57 |
| 03/09/2023 | 12,815.06 | 12,939.24 | 12,417.43 | 12,417.43 |
| 03/12/2023 | 12,458.24 | 12,558.33 | 12,231.82 | 12,451.02 |
| 03/13/2023 | 12,460.65 | 12,511.29 | 12,074.45 | 12,083.21 |
| 03/14/2023 | 12,112.6 | 12,160.73 | 11,601.61 | 11,806.14 |
| 03/15/2023 | 11,915.93 | 12,102.3 | 11,810.93 | 12,010.85 |
| 03/16/2023 | 12,113.09 | 12,177.8 | 11,807.43 | 11,845.11 |
| 03/19/2023 | 11,984.14 | 12,017.27 | 11,609.77 | 11,611.39 |
| 03/20/2023 | 11,487.67 | 11,569.08 | 11,221.38 | 11,306.15 |
| 03/21/2023 | 11,361.83 | 11,583.7 | 11,216.08 | 11,567.06 |
| 03/22/2023 | 11,557.86 | 11,728.55 | 11,509.78 | 11,639.48 |
| 03/23/2023 | 11,678.15 | 11,868.64 | 11,520.68 | 11,702.71 |
| 03/26/2023 | 11,783.27 | 11,922.86 | 11,705.19 | 11,842.05 |
| 03/27/2023 | 11,849.15 | 11,936.01 | 11,474.61 | 11,505.71 |
| 03/28/2023 | 11,439.05 | 11,493.33 | 11,059.76 | 11,493.33 |
| 03/29/2023 | 11,556.86 | 11,763.73 | 11,485.03 | 11,563.96 |
| 03/30/2023 | 11,515.79 | 11,515.79 | 11,249.52 | 11,323.69 |
| 04/02/2023 | 11,217.78 | 11,284.36 | 10,867.37 | 11,262.15 |
| 04/03/2023 | 11,260.83 | 11,552.5 | 11,191.98 | 11,506.16 |
| 04/04/2023 | 11,517.19 | 11,843.1 | 11,490.86 | 11,671.73 |
| 04/05/2023 | 11,653.75 | 11,925.79 | 11,653.13 | 11,799.84 |
| 04/06/2023 | 11,835.51 | 11,876.74 | 11,666.68 | 11,835.95 |
| 04/09/2023 | 11,941.87 | 12,178.02 | 11,941.87 | 12,106.69 |
| 04/10/2023 | 12,130.58 | 12,378.01 | 12,120.81 | 12,346.51 |
| 04/11/2023 | 12,358.97 | 12,579.84 | 12,234.84 | 12,234.84 |
| 04/12/2023 | 12,292.95 | 12,511.39 | 12,281.51 | 12,452.41 |
| 04/13/2023 | 12,546.6 | 12,618.85 | 12,455.24 | 12,455.24 |
| 04/16/2023 | 12,545.86 | 12,651.56 | 12,426.44 | 12,477.72 |
| 04/17/2023 | 12,548.05 | 12,609.75 | 12,389.96 | 12,440.23 |
| 04/18/2023 | 12,512.2 | 12,758.33 | 12,452 | 12,691.86 |
| 04/19/2023 | 12,636.64 | 12,803.47 | 12,627.53 | 12,735.94 |
| 04/23/2023 | 12,756.87 | 13,199.89 | 12,756.87 | 12,991.87 |
| 04/24/2023 | 13,019.63 | 13,019.63 | 12,298.79 | 12,420.3 |
| 04/25/2023 | 12,423.04 | 12,456.54 | 11,998.98 | 12,165.83 |
| 04/26/2023 | 12,099.49 | 12,271.54 | 12,006.01 | 12,118.47 |
| 04/27/2023 | 11,869.15 | 11,974.26 | 11,240.05 | 11,371.94 |
| 05/01/2023 | 11,387.13 | 11,468.68 | 10,906.38 | 10,906.38 |
| 05/02/2023 | 10,981.54 | 11,007.9 | 10,309.84 | 10,802.49 |
| 05/03/2023 | 10,735.28 | 11,147.93 | 10,685.56 | 10,797.14 |
| 05/04/2023 | 10,816.06 | 10,817.36 | 10,396.66 | 10,416.13 |
| 05/07/2023 | 10,454.51 | 10,670.34 | 10,270.71 | 10,655.44 |
| 05/08/2023 | 10,632.47 | 10,777 | 10,503.82 | 10,518.3 |
| 05/09/2023 | 10,619.33 | 10,668.68 | 10,365.76 | 10,365.76 |
| 05/10/2023 | 10,338.94 | 11,176.33 | 10,338.94 | 11,116.31 |
| 05/11/2023 | 11,253.85 | 11,380.75 | 10,918.81 | 10,940.59 |
| 05/14/2023 | 10,298.86 | 10,939.8 | 10,241.43 | 10,416.35 |
| 05/15/2023 | 10,435.79 | 11,071.89 | 10,435.79 | 11,071.89 |
| 05/16/2023 | 11,065.96 | 11,543.69 | 10,998.27 | 11,543.69 |
| 05/17/2023 | 11,610.3 | 11,725.8 | 11,197.2 | 11,307.71 |
| 05/21/2023 | 11,376.24 | 11,412.9 | 10,763.69 | 10,908.8 |
| 05/22/2023 | 10,942.73 | 11,107.44 | 10,873.97 | 10,975.7 |
| 05/23/2023 | 10,990.35 | 11,187.16 | 10,957.99 | 11,000.18 |
| 05/24/2023 | 11,031.95 | 11,070.69 | 10,780.25 | 10,796.26 |
| 05/25/2023 | 10,834.11 | 11,196.73 | 10,789.22 | 11,117.44 |
| 05/28/2023 | 11,321.95 | 11,597.03 | 11,154.6 | 11,571.72 |
| 05/29/2023 | 11,733.31 | 12,145.16 | 11,650.1 | 12,104.15 |
| 05/30/2023 | 12,176.52 | 12,485.82 | 12,027.44 | 12,349.46 |
| 05/31/2023 | 12,345.33 | 12,393.03 | 12,162.61 | 12,214.97 |
| 06/01/2023 | 12,420.13 | 12,475.69 | 12,150 | 12,244.94 |
| 06/04/2023 | 12,420.14 | 12,728.12 | 12,343.14 | 12,672.27 |
| 06/05/2023 | 12,697.32 | 12,838.87 | 12,485.95 | 12,683.73 |
| 06/06/2023 | 12,857.93 | 13,150.26 | 12,857.93 | 12,984.19 |
| 06/07/2023 | 12,983.98 | 13,324.2 | 12,975.33 | 13,324.2 |
| 06/08/2023 | 13,420.23 | 13,442.65 | 13,143.03 | 13,350 |
| 06/11/2023 | 13,470.78 | 13,582.13 | 13,211.87 | 13,215.71 |
| 06/12/2023 | 13,243.75 | 13,279.47 | 12,692.8 | 12,901.04 |
| 06/13/2023 | 12,923.73 | 13,071.39 | 12,612.21 | 12,612.37 |
| 06/14/2023 | 12,698 | 12,973.35 | 12,698 | 12,954.18 |
| 06/15/2023 | 12,984.04 | 13,178.16 | 12,852.64 | 12,921.69 |
| 06/18/2023 | 12,963.42 | 12,973.28 | 12,305.17 | 12,311.38 |
| 06/19/2023 | 12,303.79 | 12,388.32 | 12,103.35 | 12,249.14 |
| 06/20/2023 | 12,348.61 | 12,520.08 | 12,124.95 | 12,167.72 |
| 06/21/2023 | 12,178.1 | 12,653.28 | 12,027.7 | 12,595.54 |
| 06/22/2023 | 12,774.2 | 13,140.34 | 12,774.2 | 13,076.53 |
| 06/25/2023 | 13,136.56 | 13,695.72 | 13,044.07 | 13,626.91 |
| 06/26/2023 | 13,633.83 | 14,123.32 | 13,535.78 | 14,123.32 |
| 07/02/2023 | 14,377.56 | 14,596.39 | 14,377.56 | 14,483.5 |
| 07/03/2023 | 14,526.33 | 14,538.47 | 14,165.29 | 14,173.22 |
| 07/04/2023 | 14,261.74 | 14,620.56 | 14,061.58 | 14,604.82 |
| 07/05/2023 | 14,637.29 | 14,998.33 | 14,587.81 | 14,869.73 |
| 07/06/2023 | 14,890.22 | 15,182.69 | 14,751.3 | 14,909.09 |
| 07/09/2023 | 15,025.53 | 15,134.47 | 14,902.04 | 14,919.34 |
| 07/10/2023 | 15,091.27 | 15,112.47 | 14,671.08 | 14,958.26 |
| 07/11/2023 | 14,963.53 | 14,963.53 | 14,574.36 | 14,721.07 |
| 07/12/2023 | 14,754.43 | 15,063.06 | 14,595.98 | 14,770.44 |
| 07/13/2023 | 14,831.61 | 15,098.13 | 14,678 | 15,061.32 |
| 07/16/2023 | 15,156.6 | 15,315.31 | 15,077.83 | 15,131.58 |
| 07/17/2023 | 15,246.21 | 15,332.44 | 14,486.54 | 14,486.54 |
| 07/18/2023 | 14,482.91 | 15,007.65 | 14,316.85 | 14,992.53 |
| 07/19/2023 | 15,165.63 | 15,504.98 | 15,008.04 | 15,504.98 |
| 07/20/2023 | 15,571.45 | 16,014.36 | 15,424.55 | 15,917.2 |
| 07/23/2023 | 16,016.04 | 16,304.24 | 15,705.15 | 15,902.67 |
| 07/24/2023 | 15,972.33 | 15,996.73 | 15,193.13 | 15,312.09 |
| 07/25/2023 | 15,330.17 | 15,767.35 | 15,270.72 | 15,765.73 |
| 07/26/2023 | 16,119.96 | 16,295.3 | 15,945.84 | 16,113.25 |
| 07/27/2023 | 16,217.38 | 16,614.18 | 16,128.81 | 16,519.06 |
| 07/30/2023 | 16,905.5 | 17,597.51 | 16,867.72 | 17,548.27 |
| 07/31/2023 | 17,551.04 | 18,081.14 | 17,359.94 | 17,505.2 |
| 08/01/2023 | 17,546.11 | 17,903.63 | 17,494.33 | 17,656.1 |
| 08/02/2023 | 17,762.6 | 17,904.06 | 17,363.2 | 17,500.72 |
| 08/03/2023 | 17,549.46 | 17,756.79 | 17,322.03 | 17,701.59 |
| 08/06/2023 | 17,779.48 | 18,011.24 | 17,663.99 | 17,899.15 |
| 08/07/2023 | 17,960.62 | 17,987.62 | 17,556.72 | 17,624.1 |
| 08/08/2023 | 17,659.58 | 17,860.52 | 17,451.36 | 17,760.12 |
| 08/09/2023 | 17,783.81 | 17,829.55 | 16,950.51 | 17,041.9 |
| 08/10/2023 | 17,040.21 | 17,659.27 | 16,839.63 | 17,653.47 |
| 08/13/2023 | 17,884.1 | 17,927.01 | 17,366.55 | 17,534.05 |
| 08/14/2023 | 17,595.05 | 17,742.66 | 17,254.63 | 17,500.23 |
| 08/15/2023 | 17,733.17 | 17,826.85 | 17,513.09 | 17,513.09 |
| 08/16/2023 | 17,588.42 | 18,025.56 | 17,425.35 | 17,941.7 |
| 08/17/2023 | 17,908.97 | 17,933.12 | 17,092.92 | 17,238.5 |
| 08/20/2023 | 17,223 | 17,940.06 | 17,037.2 | 17,824.71 |
| 08/21/2023 | 17,955.9 | 18,283.22 | 17,775.54 | 18,132.4 |
| 08/22/2023 | 18,308.26 | 18,356.46 | 17,642.04 | 17,642.04 |
| 08/23/2023 | 17,771.66 | 17,978.04 | 16,769.99 | 16,769.99 |
| 08/24/2023 | 16,860.79 | 17,330.53 | 16,541.87 | 17,289.27 |
| 08/27/2023 | 17,456.53 | 17,676.42 | 17,393.37 | 17,431.4 |
| 08/28/2023 | 17,482.97 | 17,497.36 | 17,096.83 | 17,096.83 |
| 08/30/2023 | 17,213.43 | 17,564.58 | 17,103.96 | 17,564.58 |
| 08/31/2023 | 17,624.96 | 18,133.91 | 17,466.62 | 18,133.91 |
| 09/03/2023 | 18,297.48 | 18,431.93 | 17,955.72 | 17,974.5 |
| 09/04/2023 | 18,022.51 | 18,091.49 | 17,762.11 | 18,030.75 |
| 09/05/2023 | 18,086.55 | 18,092.9 | 17,735.04 | 17,764.01 |
| 09/06/2023 | 17,837.82 | 18,063.73 | 17,795.27 | 18,014.23 |
| 09/07/2023 | 18,138.48 | 18,590.72 | 18,022.51 | 18,508.53 |
| 09/10/2023 | 18,657.58 | 18,910.79 | 18,317 | 18,507.54 |
| 09/11/2023 | 18,617.45 | 18,848.1 | 18,263.69 | 18,699.63 |
| 09/12/2023 | 18,789.91 | 18,969.83 | 18,275.03 | 18,409.9 |
| 09/13/2023 | 18,463.67 | 18,552.96 | 17,857.31 | 18,552.96 |
| 09/14/2023 | 18,582.47 | 18,584.62 | 18,162.74 | 18,176.22 |
| 09/17/2023 | 18,152.02 | 18,152.02 | 17,369.1 | 17,401.84 |
| 09/18/2023 | 17,430.32 | 17,888.75 | 17,341.99 | 17,840.41 |
| 09/19/2023 | 17,878.5 | 17,884.22 | 17,298.56 | 17,375.79 |
| 09/20/2023 | 17,298.73 | 17,955.41 | 17,056.15 | 17,882.68 |
| 09/21/2023 | 17,973.85 | 18,195.83 | 17,743.87 | 17,853.79 |
| 09/24/2023 | 18,019.24 | 18,686.68 | 17,980.66 | 18,643.39 |
| 09/25/2023 | 18,796.76 | 18,980.06 | 18,541.03 | 18,706.97 |
| 09/26/2023 | 18,782.71 | 18,797.53 | 18,415.73 | 18,415.73 |
| 09/27/2023 | 18,482.01 | 18,570.05 | 18,290.05 | 18,402.31 |
| 09/28/2023 | 18,474.77 | 19,007.64 | 18,424.25 | 18,901.49 |
| 10/01/2023 | 19,112.4 | 19,343.77 | 19,057.53 | 19,085.68 |
| 10/02/2023 | 19,391.03 | 19,643.03 | 19,271.68 | 19,466.94 |
| 10/03/2023 | 19,623.1 | 19,998.55 | 19,369.77 | 19,369.77 |
| 10/04/2023 | 19,535.01 | 19,763.26 | 18,878.29 | 19,496.83 |
| 10/05/2023 | 19,526.9 | 20,137.93 | 19,483.51 | 20,043.96 |
| 10/08/2023 | 19,604.87 | 19,958.4 | 19,128.12 | 19,128.12 |
| 10/09/2023 | 19,532.85 | 19,985.5 | 19,532.85 | 19,869.59 |
| 10/10/2023 | 20,057.05 | 20,212.52 | 19,635.14 | 19,660.61 |
| 10/11/2023 | 19,915.85 | 20,086.96 | 18,733.19 | 19,472 |
| 10/12/2023 | 19,463.91 | 19,529.22 | 19,008.16 | 19,032.72 |
| 10/15/2023 | 19,332.44 | 19,447.36 | 18,097.52 | 18,126.86 |
| 10/16/2023 | 18,255.35 | 18,634.63 | 18,044.27 | 18,620.11 |
| 10/17/2023 | 18,248.43 | 18,476.17 | 17,967.49 | 17,967.49 |
| 10/18/2023 | 18,006.44 | 18,433.13 | 17,811.85 | 17,923.54 |
| 10/19/2023 | 17,704.3 | 17,704.3 | 17,107.22 | 17,253.47 |
| 10/22/2023 | 17,581.96 | 17,738.54 | 17,207.73 | 17,607.48 |
| 10/23/2023 | 17,716.6 | 18,011.63 | 17,589.51 | 17,939.28 |
| 10/24/2023 | 18,073.2 | 18,276.5 | 16,490.55 | 16,490.55 |
| 10/25/2023 | 16,687.89 | 17,230.3 | 16,237.19 | 16,937.38 |
| 10/26/2023 | 16,977.67 | 17,197.54 | 16,658.49 | 17,095.64 |
| 10/29/2023 | 17,130.97 | 17,420.27 | 17,060.12 | 17,158.67 |
| 10/30/2023 | 17,254.19 | 17,417.04 | 16,536.13 | 16,579 |
| 10/31/2023 | 16,676.59 | 16,776.08 | 16,080.16 | 16,580.3 |
| 11/01/2023 | 16,721.22 | 17,045.56 | 16,721.22 | 16,944.16 |
| 11/02/2023 | 16,981.88 | 17,025.64 | 16,685.28 | 17,006.67 |
| 11/05/2023 | 17,272.65 | 17,558.56 | 17,212.34 | 17,363.98 |
| 11/06/2023 | 17,422.53 | 17,795.15 | 17,347.3 | 17,713.22 |
| 11/07/2023 | 17,858.22 | 17,859.98 | 17,428.43 | 17,520.34 |
| 11/08/2023 | 17,363.72 | 17,519.22 | 17,121.44 | 17,415.59 |
| 11/09/2023 | 17,406.53 | 17,409.96 | 17,093.86 | 17,107.28 |
| 11/12/2023 | 17,114.15 | 17,114.15 | 16,521.87 | 16,545.73 |
| 11/13/2023 | 16,633.73 | 16,964.27 | 16,566.27 | 16,899.35 |
| 11/14/2023 | 17,114.97 | 17,118.29 | 16,569.42 | 16,615.32 |
| 11/15/2023 | 16,633.05 | 16,769.87 | 16,567.12 | 16,691.08 |
| 11/16/2023 | 16,737.86 | 16,842.87 | 16,689.8 | 16,750.31 |
| 11/19/2023 | 16,868.63 | 17,155.99 | 16,868.63 | 17,096.56 |
| 11/20/2023 | 17,171.22 | 17,207.43 | 16,929.55 | 17,055.64 |
| 11/21/2023 | 17,142.01 | 17,142.01 | 16,848.04 | 16,860.55 |
| 11/22/2023 | 16,890.71 | 16,969.11 | 16,632.43 | 16,648.84 |
| 11/23/2023 | 16,664.32 | 16,712.11 | 16,551.66 | 16,590.09 |
| 11/26/2023 | 16,694.18 | 16,892.12 | 16,625.9 | 16,845.79 |
| 11/27/2023 | 16,903.34 | 17,027.85 | 16,810.14 | 17,027.85 |
| 11/28/2023 | 17,073.28 | 17,193.98 | 16,907.38 | 16,947.41 |
| 11/29/2023 | 16,926.38 | 16,953.16 | 16,463.05 | 16,548.93 |
| 11/30/2023 | 16,706.42 | 16,765.44 | 16,438.87 | 16,570.43 |
| 12/03/2023 | 16,622.74 | 16,706.16 | 16,420.45 | 16,626.51 |
| 12/04/2023 | 16,603.22 | 16,603.22 | 16,201.45 | 16,321.47 |
| 12/05/2023 | 16,329.08 | 16,363.35 | 15,776.09 | 15,776.09 |
| 12/06/2023 | 15,811.09 | 16,078.81 | 15,660.57 | 16,078.81 |
| 12/07/2023 | 16,105.19 | 16,186.89 | 15,930.18 | 15,962.32 |
| 12/10/2023 | 15,987.48 | 16,066.96 | 15,564.05 | 15,600.12 |
| 12/11/2023 | 15,606.83 | 15,634.38 | 15,472.14 | 15,539.7 |
| 12/12/2023 | 15,523.11 | 15,523.11 | 15,079.55 | 15,079.55 |
| 12/13/2023 | 15,218.03 | 15,556.83 | 15,104.59 | 15,470.28 |
| 12/14/2023 | 15,506.59 | 15,821.67 | 15,467.95 | 15,821.67 |
| 12/17/2023 | 15,806.38 | 15,806.38 | 15,101.07 | 15,101.07 |
| 12/18/2023 | 15,091.91 | 15,129.5 | 14,875.87 | 15,022.77 |
| 12/19/2023 | 15,033.25 | 15,149.56 | 14,657.34 | 14,657.34 |
| 12/20/2023 | 14,676.62 | 14,871.66 | 14,549.97 | 14,871.66 |
| 12/21/2023 | 14,863.4 | 14,921.82 | 14,419.63 | 14,419.63 |
| 12/24/2023 | 14,391.38 | 14,391.38 | 13,638.21 | 13,695.39 |
| 12/25/2023 | 13,777.62 | 14,193.79 | 13,530.63 | 13,947 |
| 12/26/2023 | 13,927.13 | 14,117.19 | 13,866.72 | 13,987.94 |
| 12/27/2023 | 14,017.56 | 14,340.18 | 14,017.56 | 14,264.96 |
| 12/28/2023 | 14,306.47 | 14,477.2 | 14,191.32 | 14,348.71 |