XSGRT
BIST SIGORTA
15:10:11
79230.43 ₺
+775.30 (%+0.99)
Previous Close: 78455.13·
Volatility: 2.65
Day Low₺77633.22
Day High₺79716.2
Market Data
Week over week (WoW)
+2.98%
Month over month (MoM)
+5.63%
Year to date (YTD)
+14.84%
Year over year (YoY)
+47.63%
XSGRT: BIST SIGORTA Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 19,308.5394
CLOSE 19,326.9369
Low
LOW 9,478.3
High
HIGH 36,922.65
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 12,739.65 | 13,264.87 | 12,739.65 | 13,264.87 |
| 01/02/2023 | 13,335.39 | 13,372.95 | 13,140.6 | 13,313.71 |
| 01/03/2023 | 13,357.78 | 13,834.51 | 13,215.83 | 13,298.43 |
| 01/04/2023 | 13,424.99 | 13,500.05 | 12,136.71 | 12,136.71 |
| 01/05/2023 | 12,119.27 | 12,927.52 | 11,602.91 | 12,837.46 |
| 01/08/2023 | 12,980.48 | 13,155.2 | 12,381.14 | 12,480.84 |
| 01/09/2023 | 12,477.96 | 12,688.03 | 11,760.73 | 12,020.34 |
| 01/10/2023 | 12,222.54 | 12,311.45 | 11,221.33 | 11,358.81 |
| 01/11/2023 | 11,615.92 | 11,681.97 | 10,830.79 | 11,497.16 |
| 01/12/2023 | 11,570.48 | 11,624.55 | 11,285.33 | 11,521.52 |
| 01/15/2023 | 11,582.69 | 12,025.61 | 11,479.89 | 12,025.61 |
| 01/16/2023 | 12,044.64 | 12,352 | 11,955.82 | 12,290.76 |
| 01/17/2023 | 12,310.76 | 12,460 | 12,168.71 | 12,280.34 |
| 01/18/2023 | 12,274.17 | 12,733.29 | 12,253.23 | 12,562.6 |
| 01/19/2023 | 12,629.69 | 12,955.36 | 12,511.66 | 12,872.62 |
| 01/22/2023 | 12,921.52 | 12,979.78 | 12,403.38 | 12,559.02 |
| 01/23/2023 | 12,510.9 | 12,550.7 | 12,071.68 | 12,357.37 |
| 01/24/2023 | 12,531.31 | 12,546.03 | 11,746.56 | 12,105.11 |
| 01/25/2023 | 12,118.59 | 12,176.76 | 11,890.58 | 12,026.65 |
| 01/26/2023 | 11,995.52 | 12,014.07 | 11,585.73 | 11,783.56 |
| 01/29/2023 | 11,811.16 | 11,906.32 | 11,545.14 | 11,601.77 |
| 01/30/2023 | 11,579.98 | 11,579.98 | 11,268.34 | 11,434.5 |
| 01/31/2023 | 11,531.3 | 11,531.3 | 10,616.99 | 10,695.49 |
| 02/01/2023 | 10,734.21 | 10,862.49 | 9,957.97 | 10,562.31 |
| 02/02/2023 | 10,730.37 | 11,344.13 | 10,586.04 | 11,325.47 |
| 02/05/2023 | 10,725.67 | 11,032.13 | 10,579.28 | 10,888.3 |
| 02/06/2023 | 10,666.16 | 10,666.16 | 9,831.01 | 10,130.06 |
| 02/14/2023 | 9,838.23 | 10,825.27 | 9,478.3 | 10,563.08 |
| 02/15/2023 | 10,593.27 | 10,658.08 | 9,885.55 | 10,425.48 |
| 02/16/2023 | 10,287.41 | 10,365.17 | 10,107.66 | 10,292.6 |
| 02/19/2023 | 10,326.67 | 10,554.61 | 10,215.98 | 10,466.86 |
| 02/20/2023 | 10,430.15 | 10,603.95 | 10,412.51 | 10,455.68 |
| 02/21/2023 | 10,480.42 | 10,585.73 | 10,344.28 | 10,445.08 |
| 02/22/2023 | 10,424.52 | 10,599.52 | 10,361.92 | 10,531.02 |
| 02/23/2023 | 10,539.23 | 10,630.52 | 10,417.77 | 10,508.29 |
| 02/26/2023 | 10,511.38 | 10,519.51 | 10,163.43 | 10,380.25 |
| 02/27/2023 | 10,391.52 | 10,559.8 | 10,312.7 | 10,555.36 |
| 02/28/2023 | 10,496.62 | 10,902.24 | 10,454.67 | 10,790.87 |
| 03/01/2023 | 10,779.8 | 10,983.57 | 10,718.64 | 10,881.49 |
| 03/02/2023 | 10,870.57 | 11,061.56 | 10,532.32 | 10,836.64 |
| 03/05/2023 | 10,905.83 | 11,256.94 | 10,905.83 | 11,249.13 |
| 03/06/2023 | 11,362.74 | 11,467.38 | 11,258.85 | 11,332.24 |
| 03/07/2023 | 11,323.46 | 11,523.9 | 11,231.47 | 11,372.6 |
| 03/08/2023 | 11,357.57 | 11,485.31 | 11,325.88 | 11,351.89 |
| 03/09/2023 | 11,398.73 | 11,398.73 | 11,210.38 | 11,263.38 |
| 03/12/2023 | 11,296.32 | 11,402.77 | 11,097.88 | 11,163.5 |
| 03/13/2023 | 11,273.95 | 11,365.36 | 11,152.71 | 11,167.12 |
| 03/14/2023 | 11,133.13 | 11,216.31 | 10,835 | 11,035.03 |
| 03/15/2023 | 11,016.11 | 11,132.34 | 10,891.38 | 10,925.07 |
| 03/16/2023 | 10,981.57 | 11,040.01 | 10,769.89 | 10,769.89 |
| 03/19/2023 | 10,768.07 | 10,852.9 | 10,488.36 | 10,675.61 |
| 03/20/2023 | 10,654.47 | 10,708.87 | 10,351.26 | 10,545 |
| 03/21/2023 | 10,513.48 | 10,748.75 | 10,513.48 | 10,647.13 |
| 03/22/2023 | 10,630.01 | 10,749.34 | 10,562.55 | 10,578.92 |
| 03/23/2023 | 10,628.33 | 10,669.25 | 10,457.1 | 10,580.57 |
| 03/26/2023 | 10,574.36 | 10,726.51 | 10,571.24 | 10,682.72 |
| 03/27/2023 | 10,573.37 | 10,618.11 | 10,332.12 | 10,379.17 |
| 03/28/2023 | 10,320.91 | 10,420.61 | 10,240.38 | 10,337.06 |
| 03/29/2023 | 10,354.29 | 10,442.49 | 10,318.71 | 10,399.27 |
| 03/30/2023 | 10,411.52 | 10,438.75 | 10,296.28 | 10,402.03 |
| 04/02/2023 | 10,426.29 | 10,497.69 | 10,238.53 | 10,375.74 |
| 04/03/2023 | 10,377.71 | 10,673.05 | 10,377.71 | 10,626.52 |
| 04/04/2023 | 10,609.81 | 10,781.47 | 10,549.52 | 10,549.94 |
| 04/05/2023 | 10,565.38 | 10,650.19 | 10,465.1 | 10,473.98 |
| 04/06/2023 | 10,470.49 | 10,585.79 | 10,438.63 | 10,585.79 |
| 04/09/2023 | 10,690.24 | 10,769.82 | 10,653.12 | 10,710 |
| 04/10/2023 | 10,834.03 | 11,022.48 | 10,813.41 | 11,022.48 |
| 04/11/2023 | 11,123.84 | 11,145.71 | 10,970.73 | 11,039.68 |
| 04/12/2023 | 11,062.89 | 11,105.85 | 10,862.74 | 10,882.69 |
| 04/13/2023 | 10,894.47 | 10,929.2 | 10,694.97 | 10,845.8 |
| 04/16/2023 | 10,887.2 | 10,907.06 | 10,777.39 | 10,825.19 |
| 04/17/2023 | 10,828.32 | 10,973.63 | 10,782.57 | 10,800.83 |
| 04/18/2023 | 10,807.18 | 10,862.64 | 10,683.5 | 10,862.64 |
| 04/19/2023 | 10,870.48 | 11,008.82 | 10,824.47 | 10,878.97 |
| 04/23/2023 | 10,897.07 | 11,026.53 | 10,878.77 | 10,919.23 |
| 04/24/2023 | 10,934.85 | 10,982.27 | 10,763.01 | 10,827.15 |
| 04/25/2023 | 10,844.16 | 10,860.92 | 10,507.78 | 10,602.61 |
| 04/26/2023 | 10,599.13 | 10,694 | 10,544.63 | 10,631.82 |
| 04/27/2023 | 10,638.53 | 10,674.36 | 10,277.14 | 10,486.69 |
| 05/01/2023 | 10,472.89 | 10,489.76 | 10,221.42 | 10,362.94 |
| 05/02/2023 | 10,444.57 | 10,477.82 | 9,819.73 | 10,256.54 |
| 05/03/2023 | 10,253.62 | 10,435.19 | 10,127.93 | 10,129.28 |
| 05/04/2023 | 10,141.74 | 10,164.9 | 9,889.1 | 9,981.31 |
| 05/07/2023 | 9,963.8 | 10,173.43 | 9,787.1 | 10,167.33 |
| 05/08/2023 | 10,172.56 | 10,258.39 | 10,026.47 | 10,026.47 |
| 05/09/2023 | 9,981.17 | 10,107.28 | 9,908.2 | 10,048.74 |
| 05/10/2023 | 10,049.68 | 10,757.28 | 10,015.39 | 10,695.28 |
| 05/11/2023 | 10,705.09 | 10,794.28 | 10,434.46 | 10,612.43 |
| 05/14/2023 | 10,021.94 | 10,355.22 | 9,896.03 | 10,173.52 |
| 05/15/2023 | 10,079.86 | 10,329.76 | 10,079.86 | 10,329.76 |
| 05/16/2023 | 10,415.17 | 10,438.79 | 10,317.01 | 10,393.27 |
| 05/17/2023 | 10,455.99 | 10,470.61 | 10,244.89 | 10,324.93 |
| 05/21/2023 | 10,321.92 | 10,461.71 | 10,087.98 | 10,203.86 |
| 05/22/2023 | 10,211.7 | 10,313.37 | 10,118.88 | 10,216.52 |
| 05/23/2023 | 10,214.24 | 10,247.07 | 10,063.67 | 10,149.17 |
| 05/24/2023 | 10,164.18 | 10,271.72 | 10,122.71 | 10,129.23 |
| 05/25/2023 | 10,145.05 | 10,436.64 | 10,126.23 | 10,351.75 |
| 05/28/2023 | 10,471.94 | 10,689.35 | 10,439.55 | 10,641.6 |
| 05/29/2023 | 10,789.87 | 11,036.74 | 10,648.66 | 11,025.32 |
| 05/30/2023 | 11,029.67 | 11,229.45 | 10,805.06 | 11,124.78 |
| 05/31/2023 | 11,081.72 | 11,272.1 | 11,076.23 | 11,088.2 |
| 06/01/2023 | 11,200.41 | 11,370.1 | 11,188.94 | 11,238.43 |
| 06/04/2023 | 11,332.38 | 11,509.54 | 11,286.4 | 11,420.11 |
| 06/05/2023 | 11,466.89 | 11,611.35 | 11,428.21 | 11,495.37 |
| 06/06/2023 | 11,564.63 | 11,638.55 | 11,523.81 | 11,541.8 |
| 06/07/2023 | 11,544.85 | 11,644.61 | 11,366.32 | 11,480.86 |
| 06/08/2023 | 11,494.92 | 11,644.43 | 11,430.48 | 11,588.67 |
| 06/11/2023 | 11,641.04 | 11,719.32 | 11,575.35 | 11,637.08 |
| 06/12/2023 | 11,639.84 | 11,639.84 | 11,357.42 | 11,397.59 |
| 06/13/2023 | 11,411.33 | 11,498.72 | 11,242.4 | 11,307.8 |
| 06/14/2023 | 11,331.69 | 11,391.18 | 11,235.39 | 11,267.16 |
| 06/15/2023 | 11,278.61 | 11,424.25 | 11,236.72 | 11,327.77 |
| 06/18/2023 | 11,371.74 | 11,414.74 | 10,994.25 | 11,027.23 |
| 06/19/2023 | 11,027.23 | 11,028.13 | 10,799.72 | 10,842.84 |
| 06/20/2023 | 10,871.76 | 10,936.28 | 10,630.82 | 10,690.43 |
| 06/21/2023 | 10,699.97 | 10,836.76 | 10,530.63 | 10,790.57 |
| 06/22/2023 | 10,845.09 | 11,061.87 | 10,845.09 | 10,984.55 |
| 06/25/2023 | 11,045.24 | 11,169.84 | 11,045.24 | 11,104.49 |
| 06/26/2023 | 11,119.72 | 11,256.47 | 11,095.11 | 11,233.02 |
| 07/02/2023 | 11,316.47 | 11,639.43 | 11,286.45 | 11,633.29 |
| 07/03/2023 | 11,652.36 | 11,699.94 | 11,502.78 | 11,521.2 |
| 07/04/2023 | 11,559.06 | 11,662.78 | 11,449.32 | 11,559.46 |
| 07/05/2023 | 11,630.48 | 11,807.56 | 11,608.86 | 11,766.66 |
| 07/06/2023 | 11,797.58 | 11,916.51 | 11,754.36 | 11,837.12 |
| 07/09/2023 | 11,995.57 | 12,178.83 | 11,962.44 | 12,178.83 |
| 07/10/2023 | 12,263.44 | 12,305.76 | 12,000.63 | 12,108.59 |
| 07/11/2023 | 12,119.32 | 12,128.57 | 11,863.05 | 12,078.63 |
| 07/12/2023 | 12,101.27 | 12,305.69 | 12,075.71 | 12,144.31 |
| 07/13/2023 | 12,149.15 | 12,935.11 | 12,129.58 | 12,904.04 |
| 07/16/2023 | 13,292.53 | 13,737.03 | 13,144.89 | 13,727.81 |
| 07/17/2023 | 13,793.29 | 13,943.61 | 13,450.24 | 13,450.24 |
| 07/18/2023 | 13,450.2 | 14,312.46 | 13,175.33 | 14,298.46 |
| 07/19/2023 | 14,504.7 | 14,956.52 | 14,468.82 | 14,927.99 |
| 07/20/2023 | 14,944.69 | 15,033.38 | 14,479.89 | 14,976.11 |
| 07/23/2023 | 15,019.71 | 15,147.26 | 14,690.38 | 14,767.69 |
| 07/24/2023 | 14,769.17 | 14,972.73 | 14,691.11 | 14,758.35 |
| 07/25/2023 | 14,781.49 | 15,052.13 | 14,625.6 | 14,985.19 |
| 07/26/2023 | 15,038.56 | 15,285.33 | 14,935.91 | 15,123.69 |
| 07/27/2023 | 15,213.22 | 15,624.93 | 15,178.86 | 15,566.31 |
| 07/30/2023 | 15,642.79 | 16,215.26 | 15,545.2 | 16,178.55 |
| 07/31/2023 | 16,894.97 | 17,503.34 | 16,830.16 | 17,416.02 |
| 08/01/2023 | 17,486.11 | 17,486.11 | 17,051.38 | 17,381.88 |
| 08/02/2023 | 18,189.73 | 18,833.9 | 18,189.73 | 18,785.21 |
| 08/03/2023 | 19,226.74 | 19,761.58 | 18,792.37 | 19,371.57 |
| 08/06/2023 | 19,568.27 | 19,694.89 | 18,803.93 | 19,294.71 |
| 08/07/2023 | 19,114.83 | 19,998.56 | 18,643.6 | 19,895.01 |
| 08/08/2023 | 20,031.56 | 20,610.35 | 19,827.02 | 19,958.71 |
| 08/09/2023 | 20,031.81 | 20,881.66 | 19,189.14 | 19,302.57 |
| 08/10/2023 | 19,331.05 | 20,584.62 | 18,940.84 | 20,584.62 |
| 08/13/2023 | 20,666.16 | 21,100.19 | 20,061.68 | 20,235.12 |
| 08/14/2023 | 20,313.43 | 20,355.79 | 19,243.29 | 19,450.48 |
| 08/15/2023 | 19,534.72 | 19,857.32 | 19,355.24 | 19,681.3 |
| 08/16/2023 | 19,677.99 | 20,109.58 | 19,452.71 | 20,065.01 |
| 08/17/2023 | 20,147.72 | 21,092 | 20,029.58 | 20,374.16 |
| 08/20/2023 | 20,224.26 | 22,080.99 | 20,056.2 | 22,056.73 |
| 08/21/2023 | 22,464.33 | 23,004.13 | 21,971.81 | 22,823.5 |
| 08/22/2023 | 23,250.74 | 23,613.82 | 22,086.01 | 22,086.01 |
| 08/23/2023 | 22,139.08 | 24,033.95 | 22,066.75 | 23,805.79 |
| 08/24/2023 | 24,277.28 | 24,361.45 | 23,010.67 | 24,219.66 |
| 08/27/2023 | 24,813.33 | 24,965.18 | 24,091.13 | 24,303.85 |
| 08/28/2023 | 24,403.75 | 24,426.53 | 23,694.71 | 23,738.56 |
| 08/30/2023 | 23,866.23 | 24,385.52 | 23,726.82 | 24,281.2 |
| 08/31/2023 | 24,373.93 | 24,465.64 | 23,823.96 | 24,104.81 |
| 09/03/2023 | 24,127.91 | 24,247.78 | 23,918.18 | 23,940.85 |
| 09/04/2023 | 24,004.8 | 25,170.53 | 23,815.48 | 24,895.86 |
| 09/05/2023 | 24,909.32 | 24,951.89 | 24,334.47 | 24,555.18 |
| 09/06/2023 | 24,593.41 | 26,023.35 | 24,593.41 | 25,879.71 |
| 09/07/2023 | 26,228.69 | 26,905.35 | 25,699.37 | 26,632.88 |
| 09/10/2023 | 26,676.86 | 27,389.04 | 26,648.27 | 26,837.6 |
| 09/11/2023 | 26,957.72 | 27,973.88 | 26,957.72 | 27,819.9 |
| 09/12/2023 | 28,125.83 | 29,265.39 | 27,684.77 | 28,198.82 |
| 09/13/2023 | 28,213.93 | 28,227.47 | 26,837.59 | 28,067.56 |
| 09/14/2023 | 28,126.99 | 28,223.37 | 27,070.91 | 27,300.12 |
| 09/17/2023 | 27,041.37 | 27,523.16 | 26,053.57 | 26,319.63 |
| 09/18/2023 | 26,272.7 | 26,621.99 | 25,617.78 | 26,453.46 |
| 09/19/2023 | 26,549.31 | 27,894.08 | 26,467.69 | 27,738.1 |
| 09/20/2023 | 27,747.4 | 29,679.56 | 27,747.4 | 29,476.9 |
| 09/21/2023 | 29,631.28 | 30,438.2 | 29,631.28 | 30,113.79 |
| 09/24/2023 | 30,202.87 | 32,126.19 | 30,202.87 | 31,795.17 |
| 09/25/2023 | 32,059.24 | 32,828.07 | 30,974.03 | 31,823.46 |
| 09/26/2023 | 32,501.12 | 34,093.93 | 32,382.45 | 33,781.9 |
| 09/27/2023 | 33,822.14 | 35,459.06 | 33,256.99 | 33,782.91 |
| 09/28/2023 | 33,992.86 | 34,561.32 | 32,883.32 | 33,687.66 |
| 10/01/2023 | 33,878.16 | 34,021.69 | 32,935.04 | 33,629.85 |
| 10/02/2023 | 33,757.03 | 33,964.06 | 33,036.6 | 33,761.22 |
| 10/03/2023 | 33,884.71 | 35,273.3 | 33,663.15 | 34,416.58 |
| 10/04/2023 | 34,472.56 | 35,314.03 | 33,784.21 | 34,986.99 |
| 10/05/2023 | 34,839.86 | 36,722.28 | 34,411.93 | 36,235.65 |
| 10/08/2023 | 35,253.27 | 36,174.42 | 34,068.29 | 34,477.63 |
| 10/09/2023 | 34,636.35 | 35,748.76 | 34,636.35 | 35,523.32 |
| 10/10/2023 | 35,556.13 | 35,855.2 | 33,872.41 | 34,020.65 |
| 10/11/2023 | 34,506.88 | 34,781.08 | 32,538.21 | 34,545.43 |
| 10/12/2023 | 34,549.29 | 35,077.98 | 33,031.05 | 33,312.75 |
| 10/15/2023 | 33,689.96 | 34,106.18 | 32,649.24 | 32,829.17 |
| 10/16/2023 | 33,081.15 | 33,902.48 | 32,459.63 | 33,879.41 |
| 10/17/2023 | 33,043.48 | 33,774.75 | 32,729.82 | 32,954.79 |
| 10/18/2023 | 33,187.73 | 35,179.02 | 33,176.8 | 33,833.2 |
| 10/19/2023 | 33,952.56 | 34,139.76 | 32,045.65 | 32,304.78 |
| 10/22/2023 | 33,258.76 | 33,415.09 | 31,666.06 | 33,415.09 |
| 10/23/2023 | 34,222.57 | 34,959.31 | 33,823.23 | 34,917.93 |
| 10/24/2023 | 34,966.08 | 36,296.77 | 32,720.27 | 32,802.76 |
| 10/25/2023 | 33,327.97 | 34,743.57 | 32,136.95 | 34,546.55 |
| 10/26/2023 | 34,559.45 | 34,578.07 | 33,215.98 | 34,137.23 |
| 10/29/2023 | 33,824.51 | 34,943.8 | 33,590.96 | 34,896.91 |
| 10/30/2023 | 35,936.37 | 36,087.89 | 33,005.26 | 33,005.26 |
| 10/31/2023 | 33,329.39 | 33,488.61 | 31,117.69 | 32,583.92 |
| 11/01/2023 | 32,868.38 | 33,329.47 | 32,367.58 | 32,848.63 |
| 11/02/2023 | 32,878.82 | 32,878.82 | 31,968.84 | 32,325.18 |
| 11/05/2023 | 32,507.19 | 32,749.58 | 32,205.6 | 32,272.76 |
| 11/06/2023 | 32,289.55 | 32,380.53 | 31,455.65 | 31,711.4 |
| 11/07/2023 | 31,775.54 | 33,765.42 | 31,695.51 | 32,639.57 |
| 11/08/2023 | 32,320.98 | 34,084.75 | 32,236.73 | 33,804.59 |
| 11/09/2023 | 33,987.3 | 34,010.12 | 32,175.74 | 32,175.74 |
| 11/12/2023 | 32,289.48 | 32,289.48 | 30,608.6 | 30,907.93 |
| 11/13/2023 | 30,965.46 | 31,265.91 | 30,340.82 | 30,969.77 |
| 11/14/2023 | 31,267.13 | 31,745.11 | 30,642.63 | 30,943.84 |
| 11/15/2023 | 30,987.09 | 31,444.93 | 30,906.91 | 31,181.07 |
| 11/16/2023 | 31,231.45 | 32,813.11 | 31,108.34 | 32,645.98 |
| 11/19/2023 | 32,850.68 | 32,949.23 | 32,420.94 | 32,492.93 |
| 11/20/2023 | 32,655.24 | 32,994.05 | 31,964.22 | 32,780.6 |
| 11/21/2023 | 32,787.5 | 33,453.42 | 32,509.74 | 33,323.13 |
| 11/22/2023 | 33,288.77 | 36,154.74 | 33,133.78 | 35,635.17 |
| 11/23/2023 | 36,274.3 | 36,922.65 | 35,571.04 | 36,196.74 |
| 11/26/2023 | 36,380.04 | 36,513.54 | 35,592.92 | 36,166.48 |
| 11/27/2023 | 36,224.97 | 36,322.65 | 34,714.11 | 35,011.09 |
| 11/28/2023 | 35,237.68 | 35,237.68 | 33,594.41 | 33,675.58 |
| 11/29/2023 | 33,549.14 | 34,365.33 | 33,263.87 | 34,365.33 |
| 11/30/2023 | 34,446.87 | 34,636.92 | 33,504.69 | 33,748.55 |
| 12/03/2023 | 33,784.57 | 33,784.57 | 32,505.58 | 33,295.52 |
| 12/04/2023 | 33,310.49 | 33,998.96 | 32,949.31 | 33,889.93 |
| 12/05/2023 | 33,854.79 | 34,083.72 | 32,650.75 | 33,079.46 |
| 12/06/2023 | 33,054.21 | 33,054.21 | 31,766.86 | 32,515.07 |
| 12/07/2023 | 32,576.82 | 32,994.26 | 32,123.72 | 32,981.03 |
| 12/10/2023 | 32,983.21 | 33,064.6 | 31,446.83 | 31,446.83 |
| 12/11/2023 | 31,477.67 | 31,967.18 | 30,580.91 | 30,642.97 |
| 12/12/2023 | 30,705.38 | 30,788.19 | 29,459.51 | 29,570.52 |
| 12/13/2023 | 29,994.72 | 31,297.93 | 29,811.85 | 31,039.15 |
| 12/14/2023 | 30,970.28 | 31,868.66 | 30,807.77 | 31,589.26 |
| 12/17/2023 | 31,547.59 | 31,658.12 | 30,669.74 | 31,015.45 |
| 12/18/2023 | 31,030.6 | 31,802.83 | 30,714.91 | 31,648.52 |
| 12/19/2023 | 31,760.72 | 31,826.64 | 30,697.25 | 31,402.79 |
| 12/20/2023 | 31,387.78 | 31,989.66 | 31,021.4 | 31,717.52 |
| 12/21/2023 | 31,698.05 | 31,943.83 | 31,342.25 | 31,613.19 |
| 12/24/2023 | 31,490.25 | 31,490.25 | 30,123.56 | 30,498.94 |
| 12/25/2023 | 30,498.94 | 31,406.17 | 30,090.26 | 31,366.73 |
| 12/26/2023 | 31,340.76 | 32,120.63 | 31,004.91 | 31,788.46 |
| 12/27/2023 | 31,823.78 | 32,654.81 | 31,809.71 | 32,654.81 |
| 12/28/2023 | 32,771.66 | 33,697.45 | 32,569.85 | 33,697.45 |