XSPOR
BIST SPOR
15:10:11
1914.79 ₺
-8.05 (%-0.42)
Previous Close: 1922.85·
Volatility: 1.64
Day Low₺1908.4
Day High₺1939.93
Market Data
Week over week (WoW)
+0.05%
Month over month (MoM)
-8.67%
Year to date (YTD)
-6.66%
Year over year (YoY)
-22.46%
XSPOR: BIST SPOR Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 2,922.5877
CLOSE 2,923.7062
Low
LOW 1,558.72
High
HIGH 4,930.21
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 1,921.95 | 1,928.61 | 1,908.71 | 1,910.12 |
| 01/02/2023 | 1,916.65 | 1,919.4 | 1,878.62 | 1,882.97 |
| 01/03/2023 | 1,893.32 | 1,893.46 | 1,828.04 | 1,837.09 |
| 01/04/2023 | 1,841.58 | 1,846.27 | 1,684.69 | 1,684.69 |
| 01/05/2023 | 1,695.84 | 1,798.89 | 1,662.62 | 1,798.89 |
| 01/08/2023 | 1,780.85 | 1,810.62 | 1,764.27 | 1,768.64 |
| 01/09/2023 | 1,793.35 | 1,810.38 | 1,745.37 | 1,750.66 |
| 01/10/2023 | 1,769.98 | 1,804.13 | 1,662.16 | 1,686.48 |
| 01/11/2023 | 1,718.25 | 1,742.72 | 1,645.56 | 1,735.01 |
| 01/12/2023 | 1,739.39 | 1,776.58 | 1,720.25 | 1,760.86 |
| 01/15/2023 | 1,772.26 | 1,773.03 | 1,722.92 | 1,765.13 |
| 01/16/2023 | 1,770.69 | 1,776.38 | 1,749.28 | 1,761.11 |
| 01/17/2023 | 1,768.37 | 1,778.25 | 1,732.26 | 1,738.12 |
| 01/18/2023 | 1,734.93 | 1,884.6 | 1,721.71 | 1,832.25 |
| 01/19/2023 | 1,841.01 | 1,893.23 | 1,811.18 | 1,862.32 |
| 01/22/2023 | 1,876.94 | 1,938.33 | 1,854.64 | 1,881.05 |
| 01/23/2023 | 1,873.89 | 1,873.89 | 1,805.7 | 1,836.41 |
| 01/24/2023 | 1,837.39 | 1,897.09 | 1,811.22 | 1,852.2 |
| 01/25/2023 | 1,858.34 | 1,899.63 | 1,844.17 | 1,859.73 |
| 01/26/2023 | 1,862.58 | 1,868.97 | 1,822.11 | 1,857.11 |
| 01/29/2023 | 1,877.65 | 1,951.52 | 1,843.58 | 1,915.76 |
| 01/30/2023 | 1,920 | 2,003.25 | 1,910.36 | 1,923.33 |
| 01/31/2023 | 1,931.18 | 1,986.74 | 1,919.84 | 1,945.51 |
| 02/01/2023 | 1,960.45 | 1,967.26 | 1,787.22 | 1,827.78 |
| 02/02/2023 | 1,800.73 | 1,856.94 | 1,780.69 | 1,855.4 |
| 02/05/2023 | 1,813.16 | 1,856.28 | 1,751.62 | 1,822.95 |
| 02/06/2023 | 1,778.59 | 1,778.59 | 1,642.1 | 1,643.21 |
| 02/14/2023 | 1,581.41 | 1,775.89 | 1,558.72 | 1,713.86 |
| 02/15/2023 | 1,729.57 | 1,762.05 | 1,624.44 | 1,632.16 |
| 02/16/2023 | 1,642.8 | 1,664.32 | 1,612.8 | 1,649.84 |
| 02/19/2023 | 1,651.78 | 1,668.63 | 1,642.1 | 1,653.17 |
| 02/20/2023 | 1,649.4 | 1,723.28 | 1,638.08 | 1,686.88 |
| 02/21/2023 | 1,683.73 | 1,746.32 | 1,676.88 | 1,723.84 |
| 02/22/2023 | 1,725.38 | 1,805.77 | 1,724.53 | 1,774.38 |
| 02/23/2023 | 1,772.97 | 1,802.02 | 1,739.49 | 1,758.78 |
| 02/26/2023 | 1,759.82 | 1,759.82 | 1,709.49 | 1,729.93 |
| 02/27/2023 | 1,735.34 | 1,771.58 | 1,723.27 | 1,735.68 |
| 02/28/2023 | 1,743.84 | 1,781.29 | 1,736.2 | 1,770.99 |
| 03/01/2023 | 1,781.42 | 1,880.12 | 1,776.11 | 1,824.15 |
| 03/02/2023 | 1,866.48 | 1,868.7 | 1,795.43 | 1,841.17 |
| 03/05/2023 | 1,846.21 | 1,846.21 | 1,811.03 | 1,818.21 |
| 03/06/2023 | 1,817.18 | 1,928.62 | 1,817.18 | 1,893.59 |
| 03/07/2023 | 1,894.2 | 1,933.55 | 1,874.76 | 1,890.02 |
| 03/08/2023 | 1,905.16 | 1,916.94 | 1,888.75 | 1,897.61 |
| 03/09/2023 | 1,887.77 | 1,911.76 | 1,873.14 | 1,885.74 |
| 03/12/2023 | 1,880.07 | 1,883.68 | 1,822.15 | 1,832.42 |
| 03/13/2023 | 1,832.82 | 1,842.53 | 1,794.16 | 1,817.03 |
| 03/14/2023 | 1,825.5 | 1,833.97 | 1,756.79 | 1,760.25 |
| 03/15/2023 | 1,772.41 | 1,801.02 | 1,763.06 | 1,785.34 |
| 03/16/2023 | 1,777.96 | 1,824.16 | 1,775.29 | 1,787.85 |
| 03/19/2023 | 1,816.52 | 1,844.79 | 1,787.45 | 1,791.68 |
| 03/20/2023 | 1,803.17 | 1,852.57 | 1,739.39 | 1,851.73 |
| 03/21/2023 | 1,831.53 | 1,866.35 | 1,812.82 | 1,812.82 |
| 03/22/2023 | 1,808.7 | 1,824.94 | 1,794.3 | 1,794.88 |
| 03/23/2023 | 1,796.57 | 1,828.83 | 1,794.39 | 1,806.54 |
| 03/26/2023 | 1,812.28 | 1,854.63 | 1,809.89 | 1,816.3 |
| 03/27/2023 | 1,818.05 | 1,819.09 | 1,740.84 | 1,746.68 |
| 03/28/2023 | 1,753.44 | 1,796.73 | 1,713.09 | 1,791.21 |
| 03/29/2023 | 1,799.8 | 1,834.19 | 1,785.95 | 1,818.31 |
| 03/30/2023 | 1,818.9 | 1,829.5 | 1,786.98 | 1,795.47 |
| 04/02/2023 | 1,814.43 | 1,819.29 | 1,747.27 | 1,758.46 |
| 04/03/2023 | 1,743.03 | 1,791.34 | 1,709.64 | 1,744.26 |
| 04/04/2023 | 1,749.48 | 1,765.05 | 1,735.78 | 1,750.25 |
| 04/05/2023 | 1,747.98 | 1,773.83 | 1,745.32 | 1,758.49 |
| 04/06/2023 | 1,759.89 | 1,780.28 | 1,740.04 | 1,777.43 |
| 04/09/2023 | 1,788.43 | 1,807.86 | 1,776.76 | 1,795.53 |
| 04/10/2023 | 1,838.53 | 1,838.53 | 1,774.35 | 1,774.72 |
| 04/11/2023 | 1,778.39 | 1,823.47 | 1,772.19 | 1,800.03 |
| 04/12/2023 | 1,802.39 | 1,845.4 | 1,786.62 | 1,789.52 |
| 04/13/2023 | 1,796.99 | 1,820.43 | 1,796.55 | 1,815.79 |
| 04/16/2023 | 1,826.48 | 1,854.26 | 1,792.44 | 1,804.74 |
| 04/17/2023 | 1,813.53 | 1,867.97 | 1,808.04 | 1,867.97 |
| 04/18/2023 | 1,861.52 | 1,906.52 | 1,840.75 | 1,863.27 |
| 04/19/2023 | 1,842.76 | 1,851.71 | 1,817.66 | 1,844.98 |
| 04/23/2023 | 1,873.73 | 1,907.82 | 1,863.38 | 1,900.42 |
| 04/24/2023 | 1,887.93 | 1,932.04 | 1,844.65 | 1,852.06 |
| 04/25/2023 | 1,853.01 | 1,878.36 | 1,816.2 | 1,853.3 |
| 04/26/2023 | 1,855.73 | 1,900.48 | 1,855.66 | 1,858.91 |
| 04/27/2023 | 1,858.5 | 1,880.42 | 1,832.41 | 1,861.77 |
| 05/01/2023 | 1,884.97 | 1,922.95 | 1,880.51 | 1,884.35 |
| 05/02/2023 | 1,883.62 | 1,883.62 | 1,715.94 | 1,805.05 |
| 05/03/2023 | 1,804.17 | 1,910.05 | 1,784.36 | 1,902.85 |
| 05/04/2023 | 1,910.26 | 1,938.84 | 1,886.14 | 1,924.29 |
| 05/07/2023 | 1,935.85 | 1,937.58 | 1,906.69 | 1,930.82 |
| 05/08/2023 | 1,928.33 | 1,945.5 | 1,792.83 | 1,815.24 |
| 05/09/2023 | 1,823.87 | 1,823.87 | 1,747.27 | 1,787.33 |
| 05/10/2023 | 1,789.17 | 1,875.53 | 1,749.37 | 1,850.95 |
| 05/11/2023 | 1,851.2 | 1,896.88 | 1,813.61 | 1,819.32 |
| 05/14/2023 | 1,804.81 | 1,868.4 | 1,786.75 | 1,848.18 |
| 05/15/2023 | 1,850.59 | 1,885.6 | 1,850.59 | 1,863.4 |
| 05/16/2023 | 1,854.06 | 1,856.12 | 1,794.43 | 1,838.08 |
| 05/17/2023 | 1,848.2 | 1,862.62 | 1,826.55 | 1,832.94 |
| 05/21/2023 | 1,832.3 | 1,832.3 | 1,771.98 | 1,788.58 |
| 05/22/2023 | 1,791.99 | 1,884.55 | 1,788.66 | 1,795.04 |
| 05/23/2023 | 1,795.6 | 1,848.99 | 1,787.64 | 1,800.16 |
| 05/24/2023 | 1,800.8 | 1,815.65 | 1,731.91 | 1,796.4 |
| 05/25/2023 | 1,801.75 | 1,828.41 | 1,792.59 | 1,811.69 |
| 05/28/2023 | 1,829.9 | 1,878.98 | 1,791.76 | 1,865.3 |
| 05/29/2023 | 1,871.62 | 1,933.43 | 1,871.62 | 1,880.19 |
| 05/30/2023 | 1,871.36 | 1,898.48 | 1,810.56 | 1,810.56 |
| 05/31/2023 | 1,812.79 | 1,851.34 | 1,801.91 | 1,851.34 |
| 06/01/2023 | 1,859.54 | 1,898.03 | 1,843.72 | 1,876.79 |
| 06/04/2023 | 1,885.47 | 1,940.53 | 1,885.47 | 1,921.34 |
| 06/05/2023 | 1,924.17 | 1,946.25 | 1,889.95 | 1,941.74 |
| 06/06/2023 | 1,934.36 | 1,953.55 | 1,912.62 | 1,938.19 |
| 06/07/2023 | 1,939.85 | 2,014.98 | 1,937.72 | 2,012.4 |
| 06/08/2023 | 2,016.79 | 2,100.49 | 1,992.36 | 2,087.43 |
| 06/11/2023 | 2,077.17 | 2,152.23 | 2,055.89 | 2,130.61 |
| 06/12/2023 | 2,133.11 | 2,145.74 | 2,084.88 | 2,122.31 |
| 06/13/2023 | 2,133.67 | 2,270.04 | 2,133.67 | 2,166.27 |
| 06/14/2023 | 2,175.63 | 2,242.17 | 2,130.11 | 2,180.64 |
| 06/15/2023 | 2,195.44 | 2,226.93 | 2,135.78 | 2,172.09 |
| 06/18/2023 | 2,179.5 | 2,208.7 | 2,136.95 | 2,156.56 |
| 06/19/2023 | 2,158.91 | 2,185.57 | 2,109.99 | 2,109.99 |
| 06/20/2023 | 2,121.98 | 2,146.4 | 2,102.06 | 2,103.18 |
| 06/21/2023 | 2,114.61 | 2,190.13 | 2,077.37 | 2,183.18 |
| 06/22/2023 | 2,195.45 | 2,267.17 | 2,189.72 | 2,260.27 |
| 06/25/2023 | 2,285.96 | 2,358.97 | 2,250.98 | 2,355.68 |
| 06/26/2023 | 2,356.36 | 2,418.16 | 2,332.17 | 2,407.73 |
| 07/02/2023 | 2,422.11 | 2,461.64 | 2,403.89 | 2,406.16 |
| 07/03/2023 | 2,411.92 | 2,447.55 | 2,349.24 | 2,421.63 |
| 07/04/2023 | 2,430.48 | 2,521.82 | 2,430.48 | 2,483.22 |
| 07/05/2023 | 2,493.25 | 2,579.98 | 2,466.19 | 2,516.58 |
| 07/06/2023 | 2,516.99 | 2,527.53 | 2,468.17 | 2,475.46 |
| 07/09/2023 | 2,494.77 | 2,575.28 | 2,486.18 | 2,537.96 |
| 07/10/2023 | 2,549.6 | 2,572.09 | 2,509.14 | 2,549.92 |
| 07/11/2023 | 2,556.11 | 2,662.83 | 2,556.11 | 2,624.14 |
| 07/12/2023 | 2,632.85 | 2,660.29 | 2,584.4 | 2,606.59 |
| 07/13/2023 | 2,612.46 | 2,640.91 | 2,595.1 | 2,629.25 |
| 07/16/2023 | 2,674.79 | 2,750.1 | 2,633.9 | 2,732.27 |
| 07/17/2023 | 2,744.09 | 2,790.04 | 2,686.9 | 2,729.02 |
| 07/18/2023 | 2,728.34 | 2,818.83 | 2,724.96 | 2,816.64 |
| 07/19/2023 | 2,815.35 | 2,971.14 | 2,796.8 | 2,957.65 |
| 07/20/2023 | 2,972.62 | 3,154.76 | 2,971.07 | 3,081.99 |
| 07/23/2023 | 3,329.66 | 3,329.66 | 3,173.3 | 3,197.35 |
| 07/24/2023 | 3,247.81 | 3,252.72 | 3,123.36 | 3,183.14 |
| 07/25/2023 | 3,177.31 | 3,222.27 | 3,109.7 | 3,138.47 |
| 07/26/2023 | 3,162.98 | 3,246.56 | 3,102.95 | 3,199.46 |
| 07/27/2023 | 3,213.42 | 3,258.34 | 3,183.13 | 3,258.31 |
| 07/30/2023 | 3,251.64 | 3,260.04 | 3,170.35 | 3,174 |
| 07/31/2023 | 3,171.65 | 3,196.61 | 3,080.53 | 3,164.59 |
| 08/01/2023 | 3,173.83 | 3,194.24 | 3,153.35 | 3,161.01 |
| 08/02/2023 | 3,167.83 | 3,167.83 | 3,081.53 | 3,137.13 |
| 08/03/2023 | 3,138.21 | 3,297.97 | 3,116.51 | 3,286.83 |
| 08/06/2023 | 3,309.49 | 3,385.76 | 3,300.03 | 3,337.08 |
| 08/07/2023 | 3,347.05 | 3,355.66 | 3,260.84 | 3,305.29 |
| 08/08/2023 | 3,334.83 | 3,337.72 | 3,240.18 | 3,295.81 |
| 08/09/2023 | 3,279.65 | 3,286.55 | 3,133.28 | 3,159.73 |
| 08/10/2023 | 3,160.43 | 3,268.96 | 3,125.76 | 3,232.19 |
| 08/13/2023 | 3,266.58 | 3,266.58 | 3,174.53 | 3,186 |
| 08/14/2023 | 3,202.99 | 3,244.25 | 3,165.21 | 3,194.28 |
| 08/15/2023 | 3,221.08 | 3,221.08 | 3,164.63 | 3,220.04 |
| 08/16/2023 | 3,269.91 | 3,341.05 | 3,228.77 | 3,326.31 |
| 08/17/2023 | 3,350.05 | 3,534.76 | 3,346.53 | 3,466.35 |
| 08/20/2023 | 3,511.89 | 3,547.21 | 3,430.34 | 3,528.05 |
| 08/21/2023 | 3,539.25 | 3,753.74 | 3,454.04 | 3,705.02 |
| 08/22/2023 | 3,707.1 | 3,779.99 | 3,659.12 | 3,737.65 |
| 08/23/2023 | 3,819.18 | 3,819.18 | 3,676.26 | 3,727.24 |
| 08/24/2023 | 3,778.84 | 3,875.25 | 3,662.56 | 3,737.97 |
| 08/27/2023 | 3,740.06 | 3,886.19 | 3,712.62 | 3,859.73 |
| 08/28/2023 | 3,882.12 | 4,079.99 | 3,868.57 | 4,009.77 |
| 08/30/2023 | 4,031.82 | 4,031.82 | 3,916.61 | 3,933.95 |
| 08/31/2023 | 3,908.73 | 3,958.73 | 3,847.45 | 3,886.26 |
| 09/03/2023 | 3,880.08 | 3,896.67 | 3,774.96 | 3,854.44 |
| 09/04/2023 | 3,886.81 | 3,942.68 | 3,819.56 | 3,865.59 |
| 09/05/2023 | 3,872.4 | 3,914.01 | 3,831.99 | 3,892.27 |
| 09/06/2023 | 3,894.19 | 3,894.19 | 3,816.52 | 3,872.55 |
| 09/07/2023 | 3,878.23 | 3,971.79 | 3,857.9 | 3,948.27 |
| 09/10/2023 | 3,962.34 | 4,037.96 | 3,912.85 | 3,966.81 |
| 09/11/2023 | 3,985.82 | 4,126.1 | 3,964.14 | 4,108.09 |
| 09/12/2023 | 4,104.91 | 4,142.33 | 4,019.13 | 4,024.19 |
| 09/13/2023 | 4,034.38 | 4,039.07 | 3,796.43 | 3,960.66 |
| 09/14/2023 | 3,965.25 | 4,032.08 | 3,877.91 | 3,985.18 |
| 09/17/2023 | 4,002.81 | 4,017.75 | 3,927.39 | 3,948.66 |
| 09/18/2023 | 3,954.71 | 3,993.02 | 3,905.18 | 3,987.68 |
| 09/19/2023 | 3,994.65 | 4,004.49 | 3,946.87 | 4,001.42 |
| 09/20/2023 | 3,963.51 | 3,999.24 | 3,894.53 | 3,935.28 |
| 09/21/2023 | 3,937.82 | 4,089.33 | 3,885.79 | 4,073.28 |
| 09/24/2023 | 4,078.99 | 4,102.7 | 4,031.75 | 4,056.42 |
| 09/25/2023 | 4,060.63 | 4,070.71 | 3,965.55 | 3,983.19 |
| 09/26/2023 | 3,988.87 | 3,990.21 | 3,933.48 | 3,950.04 |
| 09/27/2023 | 3,957.16 | 3,975.65 | 3,916.88 | 3,934.13 |
| 09/28/2023 | 3,947.54 | 4,167.31 | 3,941.25 | 4,150.92 |
| 10/01/2023 | 4,231.77 | 4,365.08 | 4,185.05 | 4,338.66 |
| 10/02/2023 | 4,352.91 | 4,555.4 | 4,302.95 | 4,493.94 |
| 10/03/2023 | 4,599.87 | 4,758.67 | 4,582.82 | 4,716.92 |
| 10/04/2023 | 4,732.21 | 4,768.56 | 4,567.76 | 4,704.65 |
| 10/05/2023 | 4,639.75 | 4,687.41 | 4,533.83 | 4,542.26 |
| 10/08/2023 | 4,472.12 | 4,498.58 | 4,237.21 | 4,275.19 |
| 10/09/2023 | 4,298.83 | 4,548.07 | 4,273.51 | 4,522.91 |
| 10/10/2023 | 4,611.46 | 4,723.74 | 4,468.79 | 4,470.34 |
| 10/11/2023 | 4,494.64 | 4,620.54 | 4,368.52 | 4,481.97 |
| 10/12/2023 | 4,488.97 | 4,676.52 | 4,422.62 | 4,507.03 |
| 10/15/2023 | 4,537.42 | 4,659.52 | 4,408.98 | 4,558.32 |
| 10/16/2023 | 4,561.87 | 4,726.85 | 4,536.17 | 4,680.09 |
| 10/17/2023 | 4,623.61 | 4,669.8 | 4,501.01 | 4,519.15 |
| 10/18/2023 | 4,549.86 | 4,573.5 | 4,427.81 | 4,475.49 |
| 10/19/2023 | 4,460.72 | 4,485.05 | 4,326.97 | 4,435.58 |
| 10/22/2023 | 4,428.86 | 4,479.83 | 4,350.68 | 4,446.55 |
| 10/23/2023 | 4,476.17 | 4,691.14 | 4,446.34 | 4,608.05 |
| 10/24/2023 | 4,631.56 | 4,636.83 | 4,389.09 | 4,389.09 |
| 10/25/2023 | 4,421.86 | 4,602.77 | 4,303.27 | 4,537 |
| 10/26/2023 | 4,524.32 | 4,557.18 | 4,452.23 | 4,529.24 |
| 10/29/2023 | 4,518.46 | 4,620.23 | 4,482.88 | 4,495.98 |
| 10/30/2023 | 4,513.8 | 4,606.85 | 4,507.23 | 4,521.56 |
| 10/31/2023 | 4,550.35 | 4,793.2 | 4,476.68 | 4,615.92 |
| 11/01/2023 | 4,620.34 | 4,715.89 | 4,557.01 | 4,602.15 |
| 11/02/2023 | 4,620.17 | 4,897.46 | 4,620.17 | 4,827.31 |
| 11/05/2023 | 4,687.87 | 4,930.21 | 4,687.87 | 4,723.79 |
| 11/06/2023 | 4,741.83 | 4,759.49 | 4,527.92 | 4,570.55 |
| 11/07/2023 | 4,587.61 | 4,613.96 | 4,515.84 | 4,517.09 |
| 11/08/2023 | 4,493.05 | 4,576.02 | 4,464.71 | 4,558.91 |
| 11/09/2023 | 4,525.21 | 4,551.17 | 4,452.44 | 4,542.11 |
| 11/12/2023 | 4,557.16 | 4,601.74 | 4,344.25 | 4,362.86 |
| 11/13/2023 | 4,377.8 | 4,472.78 | 4,303 | 4,448.69 |
| 11/14/2023 | 4,462.81 | 4,463.58 | 4,368.8 | 4,407.12 |
| 11/15/2023 | 4,414.14 | 4,500.02 | 4,388.09 | 4,482.51 |
| 11/16/2023 | 4,490.97 | 4,527.85 | 4,464.12 | 4,526.69 |
| 11/19/2023 | 4,529.49 | 4,592.94 | 4,529.49 | 4,570.98 |
| 11/20/2023 | 4,579.59 | 4,727.84 | 4,526.72 | 4,725.25 |
| 11/21/2023 | 4,727.65 | 4,815.2 | 4,661.14 | 4,670.65 |
| 11/22/2023 | 4,681.83 | 4,721.84 | 4,637.02 | 4,649.97 |
| 11/23/2023 | 4,663.4 | 4,751.05 | 4,660.6 | 4,693.1 |
| 11/26/2023 | 4,689.75 | 4,714.85 | 4,630.27 | 4,696.68 |
| 11/27/2023 | 4,699.07 | 4,765.84 | 4,669.38 | 4,748.49 |
| 11/28/2023 | 4,750.73 | 4,768.14 | 4,639.69 | 4,677.6 |
| 11/29/2023 | 4,665.03 | 4,665.53 | 4,555.22 | 4,593.89 |
| 11/30/2023 | 4,533.98 | 4,633.16 | 4,511.98 | 4,624.33 |
| 12/03/2023 | 4,623.2 | 4,662.69 | 4,532.63 | 4,532.63 |
| 12/04/2023 | 4,533.61 | 4,541.48 | 4,402.67 | 4,417.26 |
| 12/05/2023 | 4,423.17 | 4,436.87 | 4,318.68 | 4,318.68 |
| 12/06/2023 | 4,320.19 | 4,331.86 | 4,219.7 | 4,310.99 |
| 12/07/2023 | 4,321.52 | 4,373.69 | 4,304.37 | 4,319.65 |
| 12/10/2023 | 4,349.31 | 4,349.31 | 4,275.77 | 4,312.72 |
| 12/11/2023 | 4,218.66 | 4,258.09 | 4,170.85 | 4,233.26 |
| 12/12/2023 | 4,207.06 | 4,207.06 | 4,061.17 | 4,093.25 |
| 12/13/2023 | 4,110.85 | 4,195.86 | 4,085.81 | 4,182.2 |
| 12/14/2023 | 4,193.23 | 4,341.44 | 4,192.4 | 4,284.03 |
| 12/17/2023 | 4,291.46 | 4,311.25 | 4,190.57 | 4,198.4 |
| 12/18/2023 | 4,202.5 | 4,237.16 | 3,909.62 | 3,994.42 |
| 12/19/2023 | 3,918.89 | 4,034.81 | 3,821.02 | 3,955.78 |
| 12/20/2023 | 3,929 | 3,945.43 | 3,719.02 | 3,899.4 |
| 12/21/2023 | 3,935.73 | 3,945.75 | 3,835.92 | 3,846.83 |
| 12/24/2023 | 3,791.07 | 3,791.07 | 3,560.74 | 3,730.97 |
| 12/25/2023 | 3,687.1 | 3,715.53 | 3,595.37 | 3,624.37 |
| 12/26/2023 | 3,625.23 | 3,660.32 | 3,469.69 | 3,616.18 |
| 12/27/2023 | 3,628.57 | 3,693.43 | 3,570.05 | 3,653.08 |
| 12/28/2023 | 3,638.89 | 3,669.72 | 3,562.33 | 3,668.22 |