XTMTU
BIST TEMETTU
15:10:11
16357.14 ₺
-175.36 (%-1.06)
Previous Close: 16532.5·
Volatility: 1.36
Day Low₺16281.49
Day High₺16506.84
Market Data
Week over week (WoW)
+4.09%
Month over month (MoM)
+5.85%
Year to date (YTD)
+31.27%
Year over year (YoY)
+61.95%
XTMTU: BIST TEMETTU Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6,178.3185
CLOSE 6,167.5854
Low
LOW 4,254.41
High
HIGH 8,152.37
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 5,323.21 | 5,429.85 | 5,323.21 | 5,426.18 |
| 01/02/2023 | 5,466.57 | 5,490.61 | 5,399.29 | 5,445.64 |
| 01/03/2023 | 5,472.27 | 5,477.4 | 5,329.8 | 5,367.84 |
| 01/04/2023 | 5,406.07 | 5,415.27 | 4,982.11 | 4,982.11 |
| 01/05/2023 | 4,988 | 5,262.47 | 4,821.14 | 5,183.26 |
| 01/08/2023 | 5,235.53 | 5,248.49 | 4,940.92 | 4,984.9 |
| 01/09/2023 | 4,977.9 | 5,017.65 | 4,778.88 | 4,833.94 |
| 01/10/2023 | 4,851.67 | 4,916.77 | 4,560.53 | 4,560.53 |
| 01/11/2023 | 4,677.43 | 4,768.82 | 4,428.46 | 4,763.85 |
| 01/12/2023 | 4,750.14 | 4,830.29 | 4,691.8 | 4,739.42 |
| 01/15/2023 | 4,765.24 | 4,924.53 | 4,742.52 | 4,924.53 |
| 01/16/2023 | 4,941.93 | 5,054.41 | 4,920.61 | 5,047.48 |
| 01/17/2023 | 5,075.44 | 5,132.17 | 5,035.1 | 5,082.98 |
| 01/18/2023 | 5,072.11 | 5,147.44 | 5,054.87 | 5,107.01 |
| 01/19/2023 | 5,134.4 | 5,188.88 | 5,102.21 | 5,168.73 |
| 01/22/2023 | 5,194.99 | 5,220.23 | 5,034.81 | 5,083.95 |
| 01/23/2023 | 5,089.48 | 5,107.87 | 4,948.16 | 5,054.03 |
| 01/24/2023 | 5,079.69 | 5,095.44 | 4,805.61 | 4,977.64 |
| 01/25/2023 | 4,973.86 | 5,008.14 | 4,891.71 | 4,945.26 |
| 01/26/2023 | 4,913.12 | 4,950.6 | 4,756.54 | 4,918.31 |
| 01/29/2023 | 4,936.7 | 4,965.12 | 4,861.37 | 4,861.37 |
| 01/30/2023 | 4,842.52 | 4,877.13 | 4,741.5 | 4,751.9 |
| 01/31/2023 | 4,774.45 | 4,785.67 | 4,509.9 | 4,509.9 |
| 02/01/2023 | 4,531.92 | 4,672.31 | 4,334.1 | 4,587.29 |
| 02/02/2023 | 4,599.3 | 4,841.48 | 4,575.52 | 4,841.48 |
| 02/05/2023 | 4,724.3 | 4,848.69 | 4,631.84 | 4,837.27 |
| 02/06/2023 | 4,803.31 | 4,803.31 | 4,423.73 | 4,446.31 |
| 02/14/2023 | 4,676.48 | 4,878.84 | 4,676.48 | 4,875.83 |
| 02/15/2023 | 5,206.57 | 5,208.38 | 4,840.36 | 4,899.88 |
| 02/16/2023 | 4,829.46 | 4,916.29 | 4,801.62 | 4,876.27 |
| 02/19/2023 | 4,893.1 | 5,055.52 | 4,860.69 | 5,022.01 |
| 02/20/2023 | 5,022.39 | 5,176.9 | 5,017.65 | 5,037.82 |
| 02/21/2023 | 5,049.92 | 5,052.28 | 4,929.96 | 4,943.38 |
| 02/22/2023 | 4,946.57 | 4,979.62 | 4,912.84 | 4,947.22 |
| 02/23/2023 | 4,949.73 | 5,002.05 | 4,932.33 | 4,935.89 |
| 02/26/2023 | 4,952.14 | 5,040.74 | 4,854.93 | 5,036.67 |
| 02/27/2023 | 5,056.18 | 5,092.52 | 5,026.27 | 5,076.21 |
| 02/28/2023 | 5,107.23 | 5,188.36 | 5,096.41 | 5,182.23 |
| 03/01/2023 | 5,211.08 | 5,228.11 | 5,144.87 | 5,150.68 |
| 03/02/2023 | 5,133.38 | 5,196.2 | 4,949.01 | 5,101.82 |
| 03/05/2023 | 5,116.92 | 5,280.97 | 5,094.18 | 5,267.11 |
| 03/06/2023 | 5,299.1 | 5,349.25 | 5,229.65 | 5,229.65 |
| 03/07/2023 | 5,230.53 | 5,290.28 | 5,202.61 | 5,290.28 |
| 03/08/2023 | 5,318.4 | 5,336.96 | 5,282.33 | 5,290.35 |
| 03/09/2023 | 5,249.92 | 5,281.29 | 5,217.8 | 5,228.13 |
| 03/12/2023 | 5,254.37 | 5,269.35 | 5,136.51 | 5,168.2 |
| 03/13/2023 | 5,179.97 | 5,190.83 | 5,069.45 | 5,072.04 |
| 03/14/2023 | 5,079.5 | 5,088.08 | 4,902.21 | 4,958.83 |
| 03/15/2023 | 4,995.95 | 5,088.92 | 4,974.34 | 5,088.92 |
| 03/16/2023 | 5,126.55 | 5,139.93 | 5,009.51 | 5,009.51 |
| 03/19/2023 | 5,005.02 | 5,014.69 | 4,852.45 | 4,857.39 |
| 03/20/2023 | 4,868.03 | 4,894.09 | 4,784.6 | 4,792.43 |
| 03/21/2023 | 4,819.35 | 4,896.71 | 4,778.64 | 4,896.71 |
| 03/22/2023 | 4,888.88 | 4,952.6 | 4,879.38 | 4,952.6 |
| 03/23/2023 | 4,972.45 | 4,996.08 | 4,894.96 | 4,916.89 |
| 03/26/2023 | 4,944.16 | 4,967.51 | 4,895.7 | 4,919.37 |
| 03/27/2023 | 4,924.26 | 4,924.26 | 4,751.06 | 4,751.06 |
| 03/28/2023 | 4,739.27 | 4,845.24 | 4,683.75 | 4,845.24 |
| 03/29/2023 | 4,845.53 | 4,922.7 | 4,819.65 | 4,836.42 |
| 03/30/2023 | 4,822.33 | 4,822.33 | 4,748.39 | 4,761.33 |
| 04/02/2023 | 4,737.04 | 4,770.53 | 4,615.71 | 4,762.41 |
| 04/03/2023 | 4,766.66 | 4,920.63 | 4,754.39 | 4,919.03 |
| 04/04/2023 | 4,930.9 | 4,966.64 | 4,871.51 | 4,873.7 |
| 04/05/2023 | 4,872.81 | 4,924.69 | 4,857.83 | 4,886.43 |
| 04/06/2023 | 4,892.12 | 4,905.99 | 4,859.61 | 4,875.73 |
| 04/09/2023 | 4,900.88 | 5,022.3 | 4,900.88 | 5,019.11 |
| 04/10/2023 | 5,025.85 | 5,060.47 | 4,996.42 | 5,036.51 |
| 04/11/2023 | 5,034.63 | 5,091.92 | 5,030.51 | 5,055.52 |
| 04/12/2023 | 5,072.13 | 5,095.28 | 5,045.74 | 5,054.57 |
| 04/13/2023 | 5,063.99 | 5,098.82 | 5,030.75 | 5,030.75 |
| 04/16/2023 | 5,042.45 | 5,047.67 | 4,969.72 | 4,975.91 |
| 04/17/2023 | 4,984.92 | 5,007.26 | 4,931.42 | 4,939.95 |
| 04/18/2023 | 4,946.57 | 4,990.37 | 4,910.06 | 4,975.08 |
| 04/19/2023 | 4,961.05 | 4,962.56 | 4,934.66 | 4,957.71 |
| 04/23/2023 | 4,967.42 | 5,015.4 | 4,953.64 | 4,960.99 |
| 04/24/2023 | 4,976.18 | 4,985.64 | 4,831.35 | 4,839.29 |
| 04/25/2023 | 4,832.44 | 4,845.49 | 4,699.09 | 4,742.29 |
| 04/26/2023 | 4,731.6 | 4,775.22 | 4,704.91 | 4,732.26 |
| 04/27/2023 | 4,741.46 | 4,743.61 | 4,542.33 | 4,586.4 |
| 05/01/2023 | 4,592.42 | 4,617.92 | 4,451.99 | 4,461.39 |
| 05/02/2023 | 4,463.52 | 4,479.45 | 4,254.41 | 4,444 |
| 05/03/2023 | 4,424.46 | 4,539.86 | 4,406.94 | 4,443.29 |
| 05/04/2023 | 4,442.75 | 4,460.68 | 4,354.12 | 4,368.31 |
| 05/07/2023 | 4,398.81 | 4,514.8 | 4,360.52 | 4,507.65 |
| 05/08/2023 | 4,490.54 | 4,563.48 | 4,469.25 | 4,515.79 |
| 05/09/2023 | 4,529.34 | 4,534.88 | 4,458.94 | 4,467.42 |
| 05/10/2023 | 4,469.22 | 4,843.41 | 4,468.24 | 4,830.75 |
| 05/11/2023 | 4,871.33 | 4,972.52 | 4,741.06 | 4,777.06 |
| 05/14/2023 | 4,436.23 | 4,649.4 | 4,433.74 | 4,465.5 |
| 05/15/2023 | 4,353.12 | 4,537.17 | 4,353.12 | 4,537.17 |
| 05/16/2023 | 4,548.63 | 4,615.94 | 4,544.64 | 4,600.44 |
| 05/17/2023 | 4,620.76 | 4,646.58 | 4,454.94 | 4,465.63 |
| 05/21/2023 | 4,484.62 | 4,510.22 | 4,340.13 | 4,385.98 |
| 05/22/2023 | 4,384.52 | 4,398.48 | 4,336.37 | 4,349.06 |
| 05/23/2023 | 4,353.26 | 4,387.29 | 4,280.13 | 4,288.55 |
| 05/24/2023 | 4,304.06 | 4,328.66 | 4,270.58 | 4,288.01 |
| 05/25/2023 | 4,296.2 | 4,451.6 | 4,290.78 | 4,429.5 |
| 05/28/2023 | 4,516.18 | 4,621.69 | 4,454.51 | 4,599.42 |
| 05/29/2023 | 4,657.47 | 4,803.83 | 4,654.15 | 4,776.12 |
| 05/30/2023 | 4,785.6 | 4,800.56 | 4,694.56 | 4,709.08 |
| 05/31/2023 | 4,743.12 | 4,820.01 | 4,743.12 | 4,771.58 |
| 06/01/2023 | 4,882.95 | 4,903.14 | 4,816.15 | 4,879.48 |
| 06/04/2023 | 4,968.76 | 5,107.73 | 4,938.93 | 5,107.73 |
| 06/05/2023 | 5,105.62 | 5,183.84 | 5,065.57 | 5,113.3 |
| 06/06/2023 | 5,231.66 | 5,349.23 | 5,231.66 | 5,305.4 |
| 06/07/2023 | 5,294.35 | 5,321.11 | 5,201.71 | 5,288.58 |
| 06/08/2023 | 5,335.22 | 5,387.04 | 5,271.1 | 5,371.42 |
| 06/11/2023 | 5,419.1 | 5,461.45 | 5,333.57 | 5,333.57 |
| 06/12/2023 | 5,338.77 | 5,351.77 | 5,185.24 | 5,224.77 |
| 06/13/2023 | 5,227.04 | 5,266.37 | 5,097.66 | 5,116.28 |
| 06/14/2023 | 5,138.05 | 5,218.72 | 5,128.64 | 5,218.72 |
| 06/15/2023 | 5,238.37 | 5,299.96 | 5,229.51 | 5,244.17 |
| 06/18/2023 | 5,255.05 | 5,255.05 | 5,050.23 | 5,050.23 |
| 06/19/2023 | 5,049.31 | 5,081.63 | 4,970.01 | 5,020.72 |
| 06/20/2023 | 5,040.79 | 5,079.81 | 4,934.94 | 4,945.45 |
| 06/21/2023 | 4,961.51 | 5,200.09 | 4,915.82 | 5,199.85 |
| 06/22/2023 | 5,276.37 | 5,353.09 | 5,240.32 | 5,341.79 |
| 06/25/2023 | 5,379.9 | 5,491.27 | 5,361.17 | 5,473.39 |
| 06/26/2023 | 5,468.79 | 5,505.98 | 5,446.83 | 5,483.46 |
| 07/02/2023 | 5,564.17 | 5,690.94 | 5,564.17 | 5,687.57 |
| 07/03/2023 | 5,713.15 | 5,732.95 | 5,639.78 | 5,650.41 |
| 07/04/2023 | 5,676.09 | 5,788.95 | 5,576.13 | 5,777.64 |
| 07/05/2023 | 5,799.6 | 5,884.54 | 5,792.16 | 5,825.93 |
| 07/06/2023 | 5,825.92 | 5,902.5 | 5,807.69 | 5,848.67 |
| 07/09/2023 | 5,918.38 | 5,940.62 | 5,897.83 | 5,920.83 |
| 07/10/2023 | 6,017.16 | 6,024.74 | 5,888.18 | 6,004.07 |
| 07/11/2023 | 5,998.8 | 6,033.53 | 5,915.89 | 5,980.22 |
| 07/12/2023 | 5,989.29 | 6,073.35 | 5,953.62 | 6,017.54 |
| 07/13/2023 | 6,054.99 | 6,118.6 | 6,002.91 | 6,107.76 |
| 07/16/2023 | 6,161.74 | 6,278.99 | 6,134.52 | 6,272.11 |
| 07/17/2023 | 6,312.76 | 6,358.87 | 6,102.57 | 6,104.36 |
| 07/18/2023 | 6,105.08 | 6,286.12 | 6,027.47 | 6,283.24 |
| 07/19/2023 | 6,340.02 | 6,422.76 | 6,230.34 | 6,406.1 |
| 07/20/2023 | 6,417.04 | 6,478.8 | 6,354.38 | 6,423.54 |
| 07/23/2023 | 6,466.56 | 6,489.94 | 6,312.97 | 6,375.69 |
| 07/24/2023 | 6,395.69 | 6,395.69 | 6,215.79 | 6,290.66 |
| 07/25/2023 | 6,314.61 | 6,462.26 | 6,304.37 | 6,462.26 |
| 07/26/2023 | 6,517.94 | 6,567.43 | 6,489.29 | 6,567.43 |
| 07/27/2023 | 6,614.02 | 6,804.34 | 6,597.63 | 6,785.84 |
| 07/30/2023 | 6,841.72 | 6,981.73 | 6,805.36 | 6,956.61 |
| 07/31/2023 | 6,955.68 | 7,024.73 | 6,860.67 | 6,898.23 |
| 08/01/2023 | 6,902.22 | 7,052.48 | 6,887.25 | 6,990.43 |
| 08/02/2023 | 7,022.76 | 7,100.95 | 6,939.48 | 6,955.73 |
| 08/03/2023 | 6,993.14 | 7,162.38 | 6,944.73 | 7,114.01 |
| 08/06/2023 | 7,157.3 | 7,189.77 | 7,092.96 | 7,155.7 |
| 08/07/2023 | 7,190.82 | 7,191.47 | 7,040.86 | 7,088.17 |
| 08/08/2023 | 7,098.7 | 7,280.69 | 7,046.11 | 7,246.32 |
| 08/09/2023 | 7,278.88 | 7,372.7 | 7,054.76 | 7,087.46 |
| 08/10/2023 | 7,093.46 | 7,366.02 | 7,053.86 | 7,351.53 |
| 08/13/2023 | 7,410 | 7,470.03 | 7,289.08 | 7,354.33 |
| 08/14/2023 | 7,367.14 | 7,371.51 | 7,149.24 | 7,281.44 |
| 08/15/2023 | 7,283.53 | 7,316.49 | 7,204.45 | 7,267.23 |
| 08/16/2023 | 7,292.96 | 7,375.87 | 7,233.53 | 7,336.26 |
| 08/17/2023 | 7,363.12 | 7,365.18 | 7,025.56 | 7,105.37 |
| 08/20/2023 | 7,074.29 | 7,440.08 | 7,037.56 | 7,417.97 |
| 08/21/2023 | 7,473.67 | 7,517.78 | 7,352.85 | 7,461.99 |
| 08/22/2023 | 7,509.95 | 7,552.99 | 7,341.37 | 7,341.37 |
| 08/23/2023 | 7,382.75 | 7,540 | 7,150.56 | 7,150.56 |
| 08/24/2023 | 7,180.36 | 7,393.4 | 7,074.61 | 7,363.82 |
| 08/27/2023 | 7,464.13 | 7,560.63 | 7,454.39 | 7,497.17 |
| 08/28/2023 | 7,514.96 | 7,580.06 | 7,452.76 | 7,481.06 |
| 08/30/2023 | 7,522.91 | 7,545.64 | 7,422.81 | 7,476.63 |
| 08/31/2023 | 7,519.46 | 7,645.22 | 7,510.43 | 7,641.19 |
| 09/03/2023 | 7,708.09 | 7,745.24 | 7,653.98 | 7,661.33 |
| 09/04/2023 | 7,679.26 | 7,760.81 | 7,610.71 | 7,760.81 |
| 09/05/2023 | 7,819.05 | 7,819.05 | 7,678.61 | 7,728.59 |
| 09/06/2023 | 7,767.72 | 7,932.4 | 7,767.72 | 7,910.32 |
| 09/07/2023 | 7,944.28 | 7,979.46 | 7,902.57 | 7,948.3 |
| 09/10/2023 | 7,997.97 | 8,027.27 | 7,808.75 | 7,838.18 |
| 09/11/2023 | 7,863.39 | 7,935.75 | 7,764.86 | 7,846.43 |
| 09/12/2023 | 7,867.19 | 7,897.46 | 7,650.39 | 7,693.28 |
| 09/13/2023 | 7,707.73 | 7,796.72 | 7,493.34 | 7,796.72 |
| 09/14/2023 | 7,825.07 | 7,825.07 | 7,649.59 | 7,649.59 |
| 09/17/2023 | 7,646.71 | 7,646.71 | 7,361.07 | 7,361.07 |
| 09/18/2023 | 7,380.37 | 7,480.33 | 7,323.89 | 7,436.04 |
| 09/19/2023 | 7,455.07 | 7,508.53 | 7,315.05 | 7,316.69 |
| 09/20/2023 | 7,299.92 | 7,563.03 | 7,245.31 | 7,562.25 |
| 09/21/2023 | 7,598.6 | 7,627.38 | 7,514.16 | 7,595.93 |
| 09/24/2023 | 7,633.78 | 7,816 | 7,624.03 | 7,811.34 |
| 09/25/2023 | 7,853.6 | 7,859.39 | 7,677.24 | 7,677.24 |
| 09/26/2023 | 7,705.78 | 7,727.89 | 7,615.78 | 7,647.98 |
| 09/27/2023 | 7,664.9 | 7,704.31 | 7,613.22 | 7,618.63 |
| 09/28/2023 | 7,641.73 | 7,780.7 | 7,641.73 | 7,766.01 |
| 10/01/2023 | 7,814.44 | 7,938.09 | 7,814.44 | 7,936.97 |
| 10/02/2023 | 8,001.73 | 8,066.49 | 7,975.56 | 8,042.3 |
| 10/03/2023 | 8,059.01 | 8,065.92 | 7,894.28 | 7,904.33 |
| 10/04/2023 | 7,940.93 | 8,016.67 | 7,745.52 | 8,010.46 |
| 10/05/2023 | 7,962.07 | 8,118.04 | 7,946.05 | 8,105.68 |
| 10/08/2023 | 7,962.54 | 8,066.67 | 7,895.85 | 7,901.26 |
| 10/09/2023 | 7,972.21 | 8,090.98 | 7,972.21 | 8,075.08 |
| 10/10/2023 | 8,110.03 | 8,152.37 | 7,966.56 | 7,967.34 |
| 10/11/2023 | 8,041.39 | 8,085.7 | 7,747.35 | 7,918.09 |
| 10/12/2023 | 7,919.41 | 7,919.41 | 7,774.2 | 7,808.69 |
| 10/15/2023 | 7,891.25 | 7,916.14 | 7,667.44 | 7,667.44 |
| 10/16/2023 | 7,706.8 | 7,811.75 | 7,639.12 | 7,811.75 |
| 10/17/2023 | 7,705.62 | 7,730.35 | 7,527.84 | 7,527.84 |
| 10/18/2023 | 7,558.91 | 7,661.67 | 7,470.38 | 7,508.82 |
| 10/19/2023 | 7,452.41 | 7,452.41 | 7,194.37 | 7,252.47 |
| 10/22/2023 | 7,352.63 | 7,487.63 | 7,251.29 | 7,430.48 |
| 10/23/2023 | 7,466.98 | 7,663.91 | 7,449.77 | 7,655.01 |
| 10/24/2023 | 7,700.12 | 7,750.21 | 7,156.12 | 7,167.46 |
| 10/25/2023 | 7,241.78 | 7,415.33 | 7,110.53 | 7,354.69 |
| 10/26/2023 | 7,353.84 | 7,396.18 | 7,187.23 | 7,361.15 |
| 10/29/2023 | 7,348.21 | 7,411.8 | 7,294.49 | 7,346.81 |
| 10/30/2023 | 7,382.99 | 7,397.3 | 7,125.97 | 7,142.75 |
| 10/31/2023 | 7,177.98 | 7,206.78 | 6,978.82 | 7,177.27 |
| 11/01/2023 | 7,220.57 | 7,332.59 | 7,220.57 | 7,307.78 |
| 11/02/2023 | 7,316.19 | 7,331.78 | 7,215.75 | 7,319.57 |
| 11/05/2023 | 7,405.53 | 7,527.64 | 7,393.19 | 7,503.56 |
| 11/06/2023 | 7,521.95 | 7,589.18 | 7,490.95 | 7,550.86 |
| 11/07/2023 | 7,619.84 | 7,667.01 | 7,556.2 | 7,589.69 |
| 11/08/2023 | 7,541.94 | 7,625.28 | 7,469.34 | 7,580.07 |
| 11/09/2023 | 7,581.19 | 7,594.9 | 7,509.47 | 7,513.7 |
| 11/12/2023 | 7,510.17 | 7,511.27 | 7,297.21 | 7,297.6 |
| 11/13/2023 | 7,327.49 | 7,410.38 | 7,248.35 | 7,396.53 |
| 11/14/2023 | 7,440.38 | 7,468.81 | 7,379.59 | 7,411.98 |
| 11/15/2023 | 7,435.3 | 7,544.55 | 7,434.78 | 7,517.06 |
| 11/16/2023 | 7,522.44 | 7,578.83 | 7,504.99 | 7,578.83 |
| 11/19/2023 | 7,633.77 | 7,732.48 | 7,633.77 | 7,692.59 |
| 11/20/2023 | 7,734.23 | 7,788.27 | 7,692.18 | 7,788.27 |
| 11/21/2023 | 7,799.86 | 7,803.07 | 7,748.54 | 7,753.22 |
| 11/22/2023 | 7,761.98 | 7,818.34 | 7,664.55 | 7,664.55 |
| 11/23/2023 | 7,669.04 | 7,777.39 | 7,640.48 | 7,751.57 |
| 11/26/2023 | 7,796.89 | 7,891.44 | 7,796.89 | 7,861.91 |
| 11/27/2023 | 7,871.98 | 7,906.47 | 7,798.4 | 7,848.78 |
| 11/28/2023 | 7,861.68 | 7,877.61 | 7,757 | 7,777.42 |
| 11/29/2023 | 7,766.89 | 7,825.44 | 7,699.25 | 7,725.94 |
| 11/30/2023 | 7,810.94 | 7,831.9 | 7,677.33 | 7,736.46 |
| 12/03/2023 | 7,754.51 | 7,796.3 | 7,664.59 | 7,767 |
| 12/04/2023 | 7,773.1 | 7,812.29 | 7,719.82 | 7,759.04 |
| 12/05/2023 | 7,768.27 | 7,822.53 | 7,593.42 | 7,593.42 |
| 12/06/2023 | 7,608.55 | 7,720.32 | 7,524.84 | 7,720.32 |
| 12/07/2023 | 7,728.84 | 7,764.07 | 7,699.63 | 7,718.8 |
| 12/10/2023 | 7,726.65 | 7,735.13 | 7,539.97 | 7,557.16 |
| 12/11/2023 | 7,552.17 | 7,562.02 | 7,435.54 | 7,504.82 |
| 12/12/2023 | 7,483.47 | 7,483.47 | 7,312.69 | 7,312.69 |
| 12/13/2023 | 7,388.21 | 7,584.83 | 7,375.73 | 7,557.4 |
| 12/14/2023 | 7,569.69 | 7,806.19 | 7,568 | 7,806.19 |
| 12/17/2023 | 7,784.35 | 7,827.26 | 7,616.58 | 7,618.06 |
| 12/18/2023 | 7,628.19 | 7,628.19 | 7,490.6 | 7,584.98 |
| 12/19/2023 | 7,575.42 | 7,610.59 | 7,455.66 | 7,492.59 |
| 12/20/2023 | 7,490.97 | 7,638.11 | 7,457.49 | 7,635.1 |
| 12/21/2023 | 7,645.21 | 7,677.32 | 7,464.94 | 7,474.43 |
| 12/24/2023 | 7,455.42 | 7,455.42 | 7,184.87 | 7,225.09 |
| 12/25/2023 | 7,265.69 | 7,357.22 | 7,160.86 | 7,263.93 |
| 12/26/2023 | 7,258.26 | 7,346.85 | 7,207.69 | 7,276.23 |
| 12/27/2023 | 7,293.44 | 7,479.56 | 7,293.44 | 7,446.87 |
| 12/28/2023 | 7,466.78 | 7,529.27 | 7,454.28 | 7,490.66 |