XSRDK
BIST KATILIM SURDURULEBILIRLIK
15:10:11
17553.76 ₺
-44.04 (%-0.25)
Previous Close: 17597.8·
Volatility: 1.17
Day Low₺17425.99
Day High₺17632.05
Market Data
Week over week (WoW)
+2.27%
Month over month (MoM)
-3.88%
Year to date (YTD)
+26.46%
Year over year (YoY)
+49.82%
XSRDK: BIST KATILIM SURDURULEBILIRLIK Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6,962.3752
CLOSE 6,950.8575
Low
LOW 4,423.1
High
HIGH 9,556.99
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 5,793.86 | 5,881.36 | 5,793.86 | 5,880.56 |
| 01/02/2023 | 5,914.56 | 5,937.43 | 5,830.49 | 5,858.76 |
| 01/03/2023 | 5,874.68 | 5,884.19 | 5,730.37 | 5,768.95 |
| 01/04/2023 | 5,808.69 | 5,824.99 | 5,368.2 | 5,368.2 |
| 01/05/2023 | 5,380.76 | 5,654.54 | 5,201.86 | 5,579.24 |
| 01/08/2023 | 5,635.7 | 5,660.73 | 5,356.01 | 5,395.93 |
| 01/09/2023 | 5,392.71 | 5,423.97 | 5,171.46 | 5,203.73 |
| 01/10/2023 | 5,225.6 | 5,321.8 | 4,947.64 | 4,947.64 |
| 01/11/2023 | 5,084.9 | 5,223.12 | 4,849.73 | 5,221.56 |
| 01/12/2023 | 5,211.6 | 5,322.6 | 5,171.01 | 5,226.56 |
| 01/15/2023 | 5,250.68 | 5,462.3 | 5,217.55 | 5,460.65 |
| 01/16/2023 | 5,471.46 | 5,592.34 | 5,445.22 | 5,573.36 |
| 01/17/2023 | 5,627.93 | 5,695.35 | 5,593.42 | 5,684.48 |
| 01/18/2023 | 5,676.76 | 5,752.77 | 5,652.79 | 5,703.16 |
| 01/19/2023 | 5,722.76 | 5,754.99 | 5,655.76 | 5,714.27 |
| 01/22/2023 | 5,750.71 | 5,807.93 | 5,592.8 | 5,642.76 |
| 01/23/2023 | 5,649.44 | 5,684.06 | 5,504.1 | 5,625.89 |
| 01/24/2023 | 5,664.58 | 5,695.17 | 5,394.6 | 5,605.76 |
| 01/25/2023 | 5,607.61 | 5,673.66 | 5,521.8 | 5,594.7 |
| 01/26/2023 | 5,567.97 | 5,605.78 | 5,409.39 | 5,583.24 |
| 01/29/2023 | 5,600.85 | 5,628.63 | 5,435.81 | 5,436.46 |
| 01/30/2023 | 5,423.16 | 5,427.31 | 5,277.55 | 5,305.37 |
| 01/31/2023 | 5,318.66 | 5,336.05 | 5,056.39 | 5,056.39 |
| 02/01/2023 | 5,074.91 | 5,207.23 | 4,767.06 | 5,097.95 |
| 02/02/2023 | 5,118.47 | 5,408.93 | 5,095.35 | 5,408.93 |
| 02/05/2023 | 5,299.74 | 5,423.19 | 5,180.54 | 5,395.4 |
| 02/06/2023 | 5,357.79 | 5,357.79 | 4,935.85 | 4,960.67 |
| 02/14/2023 | 5,268.08 | 5,444.32 | 5,268.08 | 5,443.28 |
| 02/15/2023 | 5,831.86 | 5,847.2 | 5,456.25 | 5,530.09 |
| 02/16/2023 | 5,471.91 | 5,580.55 | 5,420.09 | 5,547.8 |
| 02/19/2023 | 5,583.33 | 5,733.92 | 5,540.59 | 5,690.71 |
| 02/20/2023 | 5,715.82 | 5,845.3 | 5,710.12 | 5,730.91 |
| 02/21/2023 | 5,746.04 | 5,750.84 | 5,567.68 | 5,581.56 |
| 02/22/2023 | 5,561.84 | 5,600.05 | 5,511.95 | 5,548.79 |
| 02/23/2023 | 5,546.42 | 5,619.57 | 5,543.02 | 5,572.07 |
| 02/26/2023 | 5,607.12 | 5,675.03 | 5,503.7 | 5,668.67 |
| 02/27/2023 | 5,696.93 | 5,743.8 | 5,646.07 | 5,683.43 |
| 02/28/2023 | 5,707.42 | 5,761.86 | 5,692.61 | 5,732.13 |
| 03/01/2023 | 5,719.34 | 5,753.55 | 5,632.69 | 5,632.69 |
| 03/02/2023 | 5,620.16 | 5,671.65 | 5,411.3 | 5,585.92 |
| 03/05/2023 | 5,602.47 | 5,735.51 | 5,580.6 | 5,686.75 |
| 03/06/2023 | 5,740.21 | 5,787.21 | 5,691.64 | 5,717.43 |
| 03/07/2023 | 5,690.76 | 5,695.73 | 5,608.7 | 5,643.21 |
| 03/08/2023 | 5,669.24 | 5,729.26 | 5,669.24 | 5,691.71 |
| 03/09/2023 | 5,598.04 | 5,622.21 | 5,512.3 | 5,517.09 |
| 03/12/2023 | 5,541.45 | 5,553.82 | 5,419.57 | 5,444.09 |
| 03/13/2023 | 5,455.85 | 5,480.82 | 5,358.59 | 5,359.49 |
| 03/14/2023 | 5,372.54 | 5,423.7 | 5,245.52 | 5,297.16 |
| 03/15/2023 | 5,337.85 | 5,410.13 | 5,305.59 | 5,406.84 |
| 03/16/2023 | 5,457.68 | 5,468.28 | 5,346.95 | 5,356.29 |
| 03/19/2023 | 5,347.72 | 5,362.64 | 5,189.21 | 5,191.3 |
| 03/20/2023 | 5,206.13 | 5,225.05 | 5,095.05 | 5,095.05 |
| 03/21/2023 | 5,120.01 | 5,199.48 | 5,081.32 | 5,199.48 |
| 03/22/2023 | 5,192.83 | 5,260.99 | 5,171.97 | 5,238.99 |
| 03/23/2023 | 5,255.86 | 5,293.48 | 5,189.96 | 5,222.46 |
| 03/26/2023 | 5,258.57 | 5,268.19 | 5,191.48 | 5,193.58 |
| 03/27/2023 | 5,200.02 | 5,200.55 | 5,011.63 | 5,011.63 |
| 03/28/2023 | 5,005.93 | 5,124.86 | 4,937.92 | 5,122.04 |
| 03/29/2023 | 5,127.4 | 5,186.09 | 5,069.61 | 5,086.19 |
| 03/30/2023 | 5,079.88 | 5,091.81 | 4,989.76 | 5,005.49 |
| 04/02/2023 | 5,003.35 | 5,036.46 | 4,867.72 | 5,020.63 |
| 04/03/2023 | 5,023.12 | 5,190 | 5,013.09 | 5,187.65 |
| 04/04/2023 | 5,205.08 | 5,244.19 | 5,137.42 | 5,141.24 |
| 04/05/2023 | 5,127.43 | 5,176.07 | 5,090.38 | 5,117.84 |
| 04/06/2023 | 5,126.78 | 5,163.56 | 5,109.19 | 5,125.48 |
| 04/09/2023 | 5,150.19 | 5,276.69 | 5,150.19 | 5,274.22 |
| 04/10/2023 | 5,286.21 | 5,318.52 | 5,246.78 | 5,283.42 |
| 04/11/2023 | 5,292.81 | 5,351.51 | 5,286.25 | 5,304.4 |
| 04/12/2023 | 5,328.22 | 5,367.24 | 5,305.76 | 5,305.78 |
| 04/13/2023 | 5,316.63 | 5,341.8 | 5,256.58 | 5,257.8 |
| 04/16/2023 | 5,279.58 | 5,284.96 | 5,188.93 | 5,200.92 |
| 04/17/2023 | 5,216.89 | 5,244.83 | 5,154.1 | 5,162.29 |
| 04/18/2023 | 5,167.97 | 5,205.99 | 5,131.67 | 5,190.92 |
| 04/19/2023 | 5,176.08 | 5,176.08 | 5,121.8 | 5,144.6 |
| 04/23/2023 | 5,152.68 | 5,198.88 | 5,126.62 | 5,139.33 |
| 04/24/2023 | 5,157 | 5,174.52 | 5,031.78 | 5,041.71 |
| 04/25/2023 | 5,030.44 | 5,049.23 | 4,878.44 | 4,906.63 |
| 04/26/2023 | 4,905.37 | 4,952.63 | 4,874.72 | 4,898.23 |
| 04/27/2023 | 4,915.97 | 4,930.23 | 4,722.26 | 4,777.46 |
| 05/01/2023 | 4,796.73 | 4,820.01 | 4,621.98 | 4,627.59 |
| 05/02/2023 | 4,630.68 | 4,647.78 | 4,423.1 | 4,599.69 |
| 05/03/2023 | 4,584.23 | 4,693.81 | 4,556.5 | 4,593.53 |
| 05/04/2023 | 4,591.29 | 4,604.69 | 4,492.57 | 4,525.56 |
| 05/07/2023 | 4,551.43 | 4,682.91 | 4,492.17 | 4,665.28 |
| 05/08/2023 | 4,649.45 | 4,684.51 | 4,576.01 | 4,592.83 |
| 05/09/2023 | 4,608.03 | 4,616.3 | 4,515.33 | 4,521.58 |
| 05/10/2023 | 4,512.95 | 4,881.92 | 4,512.05 | 4,857.13 |
| 05/11/2023 | 4,884.45 | 4,969.98 | 4,753.66 | 4,794.91 |
| 05/14/2023 | 4,525.25 | 4,778.18 | 4,509.05 | 4,546.86 |
| 05/15/2023 | 4,503.16 | 4,737.7 | 4,503.16 | 4,737.7 |
| 05/16/2023 | 4,746.74 | 4,822.67 | 4,735.99 | 4,798.18 |
| 05/17/2023 | 4,810.65 | 4,829.23 | 4,631.94 | 4,651.28 |
| 05/21/2023 | 4,678.62 | 4,703.95 | 4,548.3 | 4,598.61 |
| 05/22/2023 | 4,601.82 | 4,611.96 | 4,551.27 | 4,580.99 |
| 05/23/2023 | 4,588.23 | 4,619.7 | 4,505.23 | 4,525.31 |
| 05/24/2023 | 4,534.24 | 4,574.52 | 4,506.88 | 4,535.07 |
| 05/25/2023 | 4,544.89 | 4,735.48 | 4,540.03 | 4,711.66 |
| 05/28/2023 | 4,831.32 | 4,953.6 | 4,778.55 | 4,950.56 |
| 05/29/2023 | 5,013.87 | 5,105.84 | 4,980.82 | 5,084.29 |
| 05/30/2023 | 5,095.54 | 5,142.9 | 5,001.66 | 5,022.75 |
| 05/31/2023 | 5,052.57 | 5,140.22 | 5,052.57 | 5,092.36 |
| 06/01/2023 | 5,203.2 | 5,233.22 | 5,138.43 | 5,199.86 |
| 06/04/2023 | 5,306.32 | 5,470.89 | 5,284.75 | 5,464.35 |
| 06/05/2023 | 5,478.5 | 5,538.33 | 5,414.77 | 5,482.38 |
| 06/06/2023 | 5,605.42 | 5,710.96 | 5,605.42 | 5,681.33 |
| 06/07/2023 | 5,672.18 | 5,710.14 | 5,579.58 | 5,680.7 |
| 06/08/2023 | 5,719.79 | 5,816.89 | 5,669.18 | 5,807.74 |
| 06/11/2023 | 5,860.78 | 5,977.21 | 5,822.01 | 5,822.01 |
| 06/12/2023 | 5,825.17 | 5,829.61 | 5,637.63 | 5,672.8 |
| 06/13/2023 | 5,676.6 | 5,738.34 | 5,558.49 | 5,607.6 |
| 06/14/2023 | 5,627.59 | 5,716.23 | 5,619.9 | 5,716.23 |
| 06/15/2023 | 5,742.29 | 5,806.12 | 5,708.25 | 5,725.13 |
| 06/18/2023 | 5,728.1 | 5,728.94 | 5,511.43 | 5,512.22 |
| 06/19/2023 | 5,508.11 | 5,543.63 | 5,412.61 | 5,452.79 |
| 06/20/2023 | 5,472.34 | 5,519.42 | 5,351.88 | 5,369.91 |
| 06/21/2023 | 5,383.94 | 5,672.84 | 5,352.07 | 5,669.19 |
| 06/22/2023 | 5,761.77 | 5,820.04 | 5,697.82 | 5,809.6 |
| 06/25/2023 | 5,848.08 | 5,973.83 | 5,847.7 | 5,969.98 |
| 06/26/2023 | 5,961.83 | 6,028.25 | 5,926.75 | 6,024.99 |
| 07/02/2023 | 6,147.39 | 6,379.56 | 6,147.39 | 6,378.43 |
| 07/03/2023 | 6,408.77 | 6,424.28 | 6,290 | 6,338.34 |
| 07/04/2023 | 6,366.79 | 6,470.83 | 6,217.33 | 6,452.27 |
| 07/05/2023 | 6,474.01 | 6,573.79 | 6,474.01 | 6,517 |
| 07/06/2023 | 6,515.51 | 6,595.1 | 6,491.68 | 6,578.46 |
| 07/09/2023 | 6,663.62 | 6,704.6 | 6,629.03 | 6,689.29 |
| 07/10/2023 | 6,795.35 | 6,804.82 | 6,625.34 | 6,738 |
| 07/11/2023 | 6,738.08 | 6,738.08 | 6,614.12 | 6,668.24 |
| 07/12/2023 | 6,678.89 | 6,813.15 | 6,676.76 | 6,745.82 |
| 07/13/2023 | 6,798.48 | 6,856.77 | 6,747.84 | 6,855.81 |
| 07/16/2023 | 6,917.42 | 7,085.53 | 6,892.25 | 7,076.86 |
| 07/17/2023 | 7,126.71 | 7,177.08 | 6,862.95 | 6,873.29 |
| 07/18/2023 | 6,861.39 | 7,080.37 | 6,754.34 | 7,080.37 |
| 07/19/2023 | 7,159.78 | 7,233.65 | 7,054.67 | 7,208.82 |
| 07/20/2023 | 7,220.99 | 7,275.39 | 7,151.89 | 7,262.18 |
| 07/23/2023 | 7,303.67 | 7,385.56 | 7,182.12 | 7,267.67 |
| 07/24/2023 | 7,284.28 | 7,294.2 | 7,093.05 | 7,147.84 |
| 07/25/2023 | 7,147.33 | 7,315.81 | 7,119.55 | 7,313.08 |
| 07/26/2023 | 7,360.46 | 7,400.96 | 7,310.58 | 7,400.96 |
| 07/27/2023 | 7,457.43 | 7,644.3 | 7,457.43 | 7,629.16 |
| 07/30/2023 | 7,702.67 | 7,841.87 | 7,702.67 | 7,809.8 |
| 07/31/2023 | 7,804.15 | 7,867 | 7,668.21 | 7,714.76 |
| 08/01/2023 | 7,720.79 | 7,893.54 | 7,720.79 | 7,830.46 |
| 08/02/2023 | 7,860.8 | 7,950.51 | 7,782.23 | 7,809.28 |
| 08/03/2023 | 7,838.17 | 8,037.11 | 7,779.61 | 8,022.93 |
| 08/06/2023 | 8,098.07 | 8,257.59 | 8,098.07 | 8,225.61 |
| 08/07/2023 | 8,257.55 | 8,271.65 | 8,078.27 | 8,120.97 |
| 08/08/2023 | 8,095.1 | 8,312.03 | 8,008.72 | 8,278.47 |
| 08/09/2023 | 8,302.83 | 8,457.03 | 8,111.48 | 8,156.63 |
| 08/10/2023 | 8,163.67 | 8,468.1 | 8,125.45 | 8,455.72 |
| 08/13/2023 | 8,527.52 | 8,622.96 | 8,413.44 | 8,477.14 |
| 08/14/2023 | 8,526.32 | 8,535.96 | 8,281.4 | 8,415.89 |
| 08/15/2023 | 8,406.19 | 8,456.3 | 8,300.4 | 8,405.57 |
| 08/16/2023 | 8,424.73 | 8,572.38 | 8,376.38 | 8,547.22 |
| 08/17/2023 | 8,581.51 | 8,601.98 | 8,177.03 | 8,240.99 |
| 08/20/2023 | 8,224.29 | 8,650.25 | 8,169.72 | 8,637.96 |
| 08/21/2023 | 8,720.72 | 8,807.45 | 8,612.65 | 8,700.84 |
| 08/22/2023 | 8,781.35 | 8,793.69 | 8,459.92 | 8,459.92 |
| 08/23/2023 | 8,500.47 | 8,647.76 | 8,178.55 | 8,199.21 |
| 08/24/2023 | 8,220.23 | 8,493.28 | 8,106.15 | 8,474.42 |
| 08/27/2023 | 8,570.7 | 8,770.42 | 8,570.7 | 8,742.72 |
| 08/28/2023 | 8,754.16 | 8,788.02 | 8,593.3 | 8,652.04 |
| 08/30/2023 | 8,716.05 | 8,794.62 | 8,679.25 | 8,752.22 |
| 08/31/2023 | 8,803.42 | 8,926.58 | 8,759.84 | 8,911.18 |
| 09/03/2023 | 8,989.82 | 9,047.87 | 8,906.26 | 8,919.44 |
| 09/04/2023 | 8,932.79 | 8,972.99 | 8,811.42 | 8,972.99 |
| 09/05/2023 | 9,029.77 | 9,098.37 | 8,909.69 | 9,011.3 |
| 09/06/2023 | 9,044.84 | 9,249.52 | 9,041.67 | 9,236.85 |
| 09/07/2023 | 9,262.66 | 9,322.38 | 9,203.06 | 9,239.46 |
| 09/10/2023 | 9,295.96 | 9,344.63 | 9,061.97 | 9,076.21 |
| 09/11/2023 | 9,106.74 | 9,285.6 | 9,030.68 | 9,185.15 |
| 09/12/2023 | 9,202.05 | 9,251.46 | 8,918.89 | 8,990.43 |
| 09/13/2023 | 9,007.72 | 9,075.39 | 8,717.45 | 9,075.39 |
| 09/14/2023 | 9,083.22 | 9,091.89 | 8,903.53 | 8,903.53 |
| 09/17/2023 | 8,889.02 | 8,889.02 | 8,529.6 | 8,529.6 |
| 09/18/2023 | 8,546.93 | 8,724.77 | 8,484.42 | 8,690.29 |
| 09/19/2023 | 8,762.68 | 8,796.92 | 8,566.31 | 8,582.01 |
| 09/20/2023 | 8,598.48 | 8,934.43 | 8,506.32 | 8,931.48 |
| 09/21/2023 | 8,986.19 | 9,102.22 | 8,943.21 | 9,053.21 |
| 09/24/2023 | 9,147.6 | 9,451.67 | 9,144.8 | 9,442.95 |
| 09/25/2023 | 9,527.19 | 9,556.99 | 9,276.17 | 9,283.34 |
| 09/26/2023 | 9,314.16 | 9,358.45 | 9,160.12 | 9,217.9 |
| 09/27/2023 | 9,223.79 | 9,293.11 | 9,187.86 | 9,220.66 |
| 09/28/2023 | 9,209.46 | 9,325.53 | 9,209.46 | 9,284.13 |
| 10/01/2023 | 9,309.31 | 9,466.14 | 9,302.58 | 9,459.72 |
| 10/02/2023 | 9,489.32 | 9,497.65 | 9,380.93 | 9,427.22 |
| 10/03/2023 | 9,433.74 | 9,439.95 | 9,241.88 | 9,252.93 |
| 10/04/2023 | 9,311.78 | 9,407.15 | 9,085.02 | 9,387.26 |
| 10/05/2023 | 9,297.96 | 9,432.99 | 9,282.92 | 9,383.29 |
| 10/08/2023 | 9,224.42 | 9,343.27 | 9,153.8 | 9,178.09 |
| 10/09/2023 | 9,248.25 | 9,382.11 | 9,248.25 | 9,373.84 |
| 10/10/2023 | 9,372.82 | 9,385.11 | 9,162.89 | 9,199.1 |
| 10/11/2023 | 9,279.88 | 9,331.18 | 8,898.61 | 9,123.58 |
| 10/12/2023 | 9,115.78 | 9,130.26 | 8,975.85 | 9,012.95 |
| 10/15/2023 | 9,130.17 | 9,156.78 | 8,828.24 | 8,841.61 |
| 10/16/2023 | 8,870.12 | 9,004.35 | 8,794.09 | 9,000.13 |
| 10/17/2023 | 8,898.13 | 8,941.16 | 8,731.4 | 8,743.44 |
| 10/18/2023 | 8,767.1 | 8,860.47 | 8,632.65 | 8,656.49 |
| 10/19/2023 | 8,578.45 | 8,579.63 | 8,271.52 | 8,346.72 |
| 10/22/2023 | 8,476.14 | 8,637.93 | 8,338.81 | 8,574.71 |
| 10/23/2023 | 8,628.88 | 8,872.86 | 8,596.79 | 8,861.78 |
| 10/24/2023 | 8,889.92 | 8,951.89 | 8,210.35 | 8,243.26 |
| 10/25/2023 | 8,336.24 | 8,587.11 | 8,185.05 | 8,522.33 |
| 10/26/2023 | 8,521.32 | 8,562.8 | 8,294.87 | 8,542.19 |
| 10/29/2023 | 8,536.93 | 8,658.54 | 8,508.05 | 8,601.8 |
| 10/30/2023 | 8,628.14 | 8,651.48 | 8,419.98 | 8,450.66 |
| 10/31/2023 | 8,505.65 | 8,534.06 | 8,230.23 | 8,466.64 |
| 11/01/2023 | 8,520.08 | 8,681.37 | 8,519.12 | 8,661.46 |
| 11/02/2023 | 8,674.95 | 8,733.36 | 8,583.99 | 8,733.36 |
| 11/05/2023 | 8,841.91 | 8,907.93 | 8,833.26 | 8,875.08 |
| 11/06/2023 | 8,891.05 | 8,918.94 | 8,812.01 | 8,861.46 |
| 11/07/2023 | 8,945.09 | 8,985.88 | 8,884.48 | 8,915.12 |
| 11/08/2023 | 8,863.45 | 8,896.62 | 8,735.88 | 8,883.37 |
| 11/09/2023 | 8,879.75 | 8,918.69 | 8,809.3 | 8,813.97 |
| 11/12/2023 | 8,836.27 | 8,843.2 | 8,562.98 | 8,562.98 |
| 11/13/2023 | 8,589.88 | 8,687.42 | 8,512.6 | 8,649.37 |
| 11/14/2023 | 8,704.43 | 8,734.39 | 8,622.85 | 8,665.27 |
| 11/15/2023 | 8,673.69 | 8,852.55 | 8,669.3 | 8,826.24 |
| 11/16/2023 | 8,834.03 | 8,954.09 | 8,821.28 | 8,954.05 |
| 11/19/2023 | 9,034.47 | 9,134.24 | 9,034.47 | 9,092.49 |
| 11/20/2023 | 9,138.01 | 9,309.86 | 9,126.72 | 9,309.86 |
| 11/21/2023 | 9,304.78 | 9,319.16 | 9,178.79 | 9,180.35 |
| 11/22/2023 | 9,182.94 | 9,250.99 | 9,035.38 | 9,035.38 |
| 11/23/2023 | 9,024.79 | 9,159.49 | 8,994.02 | 9,125.38 |
| 11/26/2023 | 9,152.7 | 9,276.44 | 9,152.7 | 9,258.32 |
| 11/27/2023 | 9,268.77 | 9,307.96 | 9,174.37 | 9,222.66 |
| 11/28/2023 | 9,244.84 | 9,269.7 | 9,084.91 | 9,093.78 |
| 11/29/2023 | 9,087.96 | 9,122.96 | 8,963.26 | 8,996.6 |
| 11/30/2023 | 9,117.86 | 9,136.69 | 8,950.49 | 9,026.41 |
| 12/03/2023 | 9,049.41 | 9,107.27 | 8,950.82 | 9,071.06 |
| 12/04/2023 | 9,077.1 | 9,117.94 | 9,000.85 | 9,054.88 |
| 12/05/2023 | 9,065.12 | 9,074.99 | 8,792.07 | 8,792.07 |
| 12/06/2023 | 8,806.89 | 8,986.62 | 8,722.37 | 8,986.62 |
| 12/07/2023 | 8,987.6 | 8,995.31 | 8,872.3 | 8,900.12 |
| 12/10/2023 | 8,901.22 | 8,903.86 | 8,687.05 | 8,687.05 |
| 12/11/2023 | 8,684.8 | 8,712.89 | 8,610.49 | 8,666.01 |
| 12/12/2023 | 8,651.74 | 8,651.74 | 8,420.23 | 8,420.23 |
| 12/13/2023 | 8,511.3 | 8,756.62 | 8,464.47 | 8,728.4 |
| 12/14/2023 | 8,733.14 | 8,984 | 8,717.05 | 8,973.04 |
| 12/17/2023 | 8,950.73 | 8,973.03 | 8,707.72 | 8,719.55 |
| 12/18/2023 | 8,719.28 | 8,768.3 | 8,595.85 | 8,722.37 |
| 12/19/2023 | 8,721.06 | 8,755.98 | 8,566.17 | 8,566.17 |
| 12/20/2023 | 8,569.29 | 8,820.21 | 8,556.5 | 8,801.77 |
| 12/21/2023 | 8,817.7 | 8,836.11 | 8,547.92 | 8,553.57 |
| 12/24/2023 | 8,537.82 | 8,537.82 | 8,233.71 | 8,291.84 |
| 12/25/2023 | 8,333.99 | 8,462.37 | 8,223.61 | 8,340.83 |
| 12/26/2023 | 8,342.25 | 8,471.84 | 8,286.36 | 8,358.28 |
| 12/27/2023 | 8,393.86 | 8,568.51 | 8,393.86 | 8,530.38 |
| 12/28/2023 | 8,540.53 | 8,647.58 | 8,540.53 | 8,647.58 |