XU050
BIST 50
15:10:11
13220.8 ₺
-88.99 (%-0.67)
Previous Close: 13309.79·
Volatility: 1.55
Day Low₺13155.29
Day High₺13361.78
Market Data
Week over week (WoW)
+6.17%
Month over month (MoM)
+8.99%
Year to date (YTD)
+35.33%
Year over year (YoY)
+63.06%
XU050: BIST 50 Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,685.6427
CLOSE 5,673.1575
Low
LOW 3,882.61
High
HIGH 7,471
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 4,916.38 | 5,001.8 | 4,916.38 | 5,001 |
| 01/02/2023 | 5,036.23 | 5,048.29 | 4,970.16 | 4,980.37 |
| 01/03/2023 | 4,997.98 | 5,000.37 | 4,854.71 | 4,894.61 |
| 01/04/2023 | 4,923.66 | 4,932.52 | 4,539.22 | 4,539.22 |
| 01/05/2023 | 4,543.62 | 4,809.96 | 4,407.23 | 4,735.02 |
| 01/08/2023 | 4,788.33 | 4,799.77 | 4,536.93 | 4,579.95 |
| 01/09/2023 | 4,578.11 | 4,598.89 | 4,386.22 | 4,418.7 |
| 01/10/2023 | 4,434.26 | 4,515.06 | 4,196.15 | 4,196.15 |
| 01/11/2023 | 4,308.08 | 4,426.77 | 4,092.74 | 4,420.42 |
| 01/12/2023 | 4,402.57 | 4,506.33 | 4,375.26 | 4,427.7 |
| 01/15/2023 | 4,453.16 | 4,632.7 | 4,426.59 | 4,632.7 |
| 01/16/2023 | 4,645.7 | 4,755.07 | 4,619.21 | 4,733.23 |
| 01/17/2023 | 4,752.17 | 4,828.7 | 4,729.77 | 4,796.1 |
| 01/18/2023 | 4,783.79 | 4,860.2 | 4,765.56 | 4,838.34 |
| 01/19/2023 | 4,859.23 | 4,922.05 | 4,851.51 | 4,909.81 |
| 01/22/2023 | 4,930.05 | 4,986.41 | 4,788.43 | 4,837.96 |
| 01/23/2023 | 4,829.31 | 4,869.47 | 4,696.19 | 4,809.23 |
| 01/24/2023 | 4,843.1 | 4,855.76 | 4,570.97 | 4,751.37 |
| 01/25/2023 | 4,744.66 | 4,758.84 | 4,657.79 | 4,678.8 |
| 01/26/2023 | 4,648.32 | 4,688.71 | 4,492.9 | 4,655.54 |
| 01/29/2023 | 4,663.84 | 4,689.54 | 4,560.46 | 4,560.46 |
| 01/30/2023 | 4,541.85 | 4,578.82 | 4,431.42 | 4,446.63 |
| 01/31/2023 | 4,467.93 | 4,484.67 | 4,210.47 | 4,210.47 |
| 02/01/2023 | 4,217.42 | 4,364.52 | 4,012.35 | 4,255.03 |
| 02/02/2023 | 4,256.76 | 4,474.63 | 4,233.75 | 4,474.53 |
| 02/05/2023 | 4,363.45 | 4,468.29 | 4,244.34 | 4,412.1 |
| 02/06/2023 | 4,391.95 | 4,391.95 | 4,010.04 | 4,028.49 |
| 02/14/2023 | 4,292.07 | 4,430.23 | 4,287.56 | 4,430.23 |
| 02/15/2023 | 4,780.38 | 4,780.38 | 4,445.19 | 4,513.2 |
| 02/16/2023 | 4,444.28 | 4,584.81 | 4,411.57 | 4,533.37 |
| 02/19/2023 | 4,552.12 | 4,664.11 | 4,519.31 | 4,638.49 |
| 02/20/2023 | 4,635.39 | 4,729.61 | 4,612.51 | 4,622.09 |
| 02/21/2023 | 4,629.27 | 4,640.96 | 4,526.09 | 4,546.16 |
| 02/22/2023 | 4,534.53 | 4,585.55 | 4,523.89 | 4,551.96 |
| 02/23/2023 | 4,556.96 | 4,575.57 | 4,521.93 | 4,524.12 |
| 02/26/2023 | 4,539.34 | 4,670.73 | 4,446.97 | 4,664.38 |
| 02/27/2023 | 4,693.72 | 4,723.4 | 4,643.19 | 4,695.42 |
| 02/28/2023 | 4,714.64 | 4,802.33 | 4,711.23 | 4,774.77 |
| 03/01/2023 | 4,768.24 | 4,799.45 | 4,709.51 | 4,715.21 |
| 03/02/2023 | 4,697.79 | 4,744.11 | 4,529.02 | 4,667.22 |
| 03/05/2023 | 4,695.21 | 4,873.53 | 4,674.08 | 4,839.72 |
| 03/06/2023 | 4,882.95 | 4,939.02 | 4,824.93 | 4,826.47 |
| 03/07/2023 | 4,826.52 | 4,893.81 | 4,790.09 | 4,890.49 |
| 03/08/2023 | 4,910.69 | 4,955.48 | 4,884.96 | 4,892.91 |
| 03/09/2023 | 4,847.39 | 4,903.12 | 4,828.58 | 4,834.64 |
| 03/12/2023 | 4,864.4 | 4,877.15 | 4,744.44 | 4,782.52 |
| 03/13/2023 | 4,787.97 | 4,802.61 | 4,675.32 | 4,675.32 |
| 03/14/2023 | 4,691.3 | 4,704.43 | 4,558.88 | 4,612.2 |
| 03/15/2023 | 4,643.12 | 4,710.44 | 4,617.8 | 4,710.44 |
| 03/16/2023 | 4,753.6 | 4,766.1 | 4,609.86 | 4,609.86 |
| 03/19/2023 | 4,591.5 | 4,608.41 | 4,465.08 | 4,470.42 |
| 03/20/2023 | 4,479.95 | 4,515.9 | 4,398.93 | 4,411.15 |
| 03/21/2023 | 4,434.72 | 4,503.89 | 4,396.84 | 4,503.89 |
| 03/22/2023 | 4,497.6 | 4,555.96 | 4,480.89 | 4,555.96 |
| 03/23/2023 | 4,570 | 4,605.75 | 4,496.73 | 4,523.79 |
| 03/26/2023 | 4,552.68 | 4,558.71 | 4,486.28 | 4,486.28 |
| 03/27/2023 | 4,489.29 | 4,489.29 | 4,317.25 | 4,317.25 |
| 03/28/2023 | 4,309.91 | 4,452.54 | 4,272.23 | 4,449.65 |
| 03/29/2023 | 4,428.46 | 4,496.78 | 4,383.59 | 4,397.6 |
| 03/30/2023 | 4,376.69 | 4,382.85 | 4,303.75 | 4,322.93 |
| 04/02/2023 | 4,317.49 | 4,366.97 | 4,204.93 | 4,356.44 |
| 04/03/2023 | 4,355.97 | 4,498.38 | 4,344.18 | 4,493.23 |
| 04/04/2023 | 4,503.93 | 4,530.14 | 4,422.02 | 4,422.02 |
| 04/05/2023 | 4,423.45 | 4,470.46 | 4,394.2 | 4,416.73 |
| 04/06/2023 | 4,423.98 | 4,451.03 | 4,399.75 | 4,418.97 |
| 04/09/2023 | 4,448.43 | 4,588 | 4,448.43 | 4,578.99 |
| 04/10/2023 | 4,594.06 | 4,625.87 | 4,567.92 | 4,605.38 |
| 04/11/2023 | 4,608.03 | 4,676.75 | 4,602.15 | 4,630.23 |
| 04/12/2023 | 4,647.02 | 4,676.84 | 4,619.68 | 4,622.39 |
| 04/13/2023 | 4,628.35 | 4,660.08 | 4,582.88 | 4,582.88 |
| 04/16/2023 | 4,599.47 | 4,625.71 | 4,552.14 | 4,556.2 |
| 04/17/2023 | 4,570.62 | 4,598.71 | 4,510.36 | 4,516.76 |
| 04/18/2023 | 4,522.89 | 4,588.19 | 4,474.39 | 4,556.24 |
| 04/19/2023 | 4,532.02 | 4,532.02 | 4,496.63 | 4,507.56 |
| 04/23/2023 | 4,516.19 | 4,564.57 | 4,495.88 | 4,506.12 |
| 04/24/2023 | 4,516.33 | 4,522.95 | 4,380.08 | 4,389.64 |
| 04/25/2023 | 4,384.38 | 4,400.03 | 4,259.87 | 4,291.98 |
| 04/26/2023 | 4,285.88 | 4,337.07 | 4,260.34 | 4,297.78 |
| 04/27/2023 | 4,308.14 | 4,313.61 | 4,102.83 | 4,136.11 |
| 05/01/2023 | 4,145.69 | 4,173.9 | 4,041.78 | 4,049.09 |
| 05/02/2023 | 4,058.53 | 4,074.37 | 3,882.61 | 4,046.69 |
| 05/03/2023 | 4,031.32 | 4,123.37 | 3,999.28 | 4,032.29 |
| 05/04/2023 | 4,029.26 | 4,040.53 | 3,934.2 | 3,953.08 |
| 05/07/2023 | 3,985.02 | 4,124.83 | 3,933.43 | 4,108.62 |
| 05/08/2023 | 4,092.14 | 4,168.74 | 4,065.35 | 4,085.45 |
| 05/09/2023 | 4,089.47 | 4,103.2 | 4,037.9 | 4,045.63 |
| 05/10/2023 | 4,044.3 | 4,395.49 | 4,044.3 | 4,376.62 |
| 05/11/2023 | 4,421.11 | 4,502.16 | 4,295.88 | 4,330.9 |
| 05/14/2023 | 4,049.06 | 4,234.51 | 4,034.14 | 4,048.54 |
| 05/15/2023 | 3,956.14 | 4,127.75 | 3,956.14 | 4,127.75 |
| 05/16/2023 | 4,141.85 | 4,205.89 | 4,134.39 | 4,181.6 |
| 05/17/2023 | 4,198.52 | 4,215.99 | 4,021.66 | 4,032.99 |
| 05/21/2023 | 4,062.57 | 4,081.89 | 3,957.71 | 4,002.54 |
| 05/22/2023 | 4,002.99 | 4,037.82 | 3,979.41 | 4,013.3 |
| 05/23/2023 | 4,018.33 | 4,062.13 | 3,962.96 | 3,969.67 |
| 05/24/2023 | 3,984.11 | 4,012.22 | 3,948.24 | 3,971.28 |
| 05/25/2023 | 3,984.44 | 4,139.14 | 3,980.83 | 4,114.21 |
| 05/28/2023 | 4,222.8 | 4,316.47 | 4,152.62 | 4,282.65 |
| 05/29/2023 | 4,348.8 | 4,469.25 | 4,342.7 | 4,447.19 |
| 05/30/2023 | 4,450.24 | 4,470.87 | 4,363.61 | 4,378.04 |
| 05/31/2023 | 4,418.36 | 4,488.91 | 4,417.78 | 4,440.22 |
| 06/01/2023 | 4,577.8 | 4,622.54 | 4,535.55 | 4,595.05 |
| 06/04/2023 | 4,705.12 | 4,839.3 | 4,679.42 | 4,837.22 |
| 06/05/2023 | 4,835.54 | 4,904.36 | 4,786.38 | 4,854 |
| 06/06/2023 | 4,975.45 | 5,065.99 | 4,975.45 | 5,023.44 |
| 06/07/2023 | 5,010.85 | 5,051.28 | 4,929.79 | 5,017.49 |
| 06/08/2023 | 5,063.01 | 5,093.57 | 4,994.2 | 5,080.23 |
| 06/11/2023 | 5,122.32 | 5,171.45 | 5,035.26 | 5,035.26 |
| 06/12/2023 | 5,012.71 | 5,041.85 | 4,854.04 | 4,886.33 |
| 06/13/2023 | 4,894.1 | 4,947.46 | 4,790.69 | 4,830.34 |
| 06/14/2023 | 4,865.39 | 4,960.69 | 4,844.14 | 4,960.69 |
| 06/15/2023 | 4,981.04 | 5,024.54 | 4,932.66 | 4,939.46 |
| 06/18/2023 | 4,946.9 | 4,946.9 | 4,748.84 | 4,748.84 |
| 06/19/2023 | 4,744.42 | 4,793.29 | 4,686.62 | 4,734.46 |
| 06/20/2023 | 4,759.71 | 4,804.76 | 4,656.2 | 4,673.74 |
| 06/21/2023 | 4,685.62 | 4,900.4 | 4,639.89 | 4,893.46 |
| 06/22/2023 | 4,970.19 | 5,044.3 | 4,937.39 | 5,032.47 |
| 06/25/2023 | 5,089.75 | 5,185.47 | 5,077.6 | 5,167.34 |
| 06/26/2023 | 5,158.17 | 5,183.74 | 5,129.18 | 5,176.22 |
| 07/02/2023 | 5,277.95 | 5,412.24 | 5,277.95 | 5,408.57 |
| 07/03/2023 | 5,439.59 | 5,466.11 | 5,380.56 | 5,397.09 |
| 07/04/2023 | 5,417.4 | 5,505.63 | 5,289.09 | 5,492.07 |
| 07/05/2023 | 5,516.52 | 5,578.89 | 5,501.15 | 5,516.47 |
| 07/06/2023 | 5,512.9 | 5,593.74 | 5,494.19 | 5,552.24 |
| 07/09/2023 | 5,623.16 | 5,641.95 | 5,584.95 | 5,615.27 |
| 07/10/2023 | 5,709.21 | 5,734.3 | 5,594.17 | 5,711.09 |
| 07/11/2023 | 5,708.31 | 5,759.94 | 5,647.62 | 5,697.06 |
| 07/12/2023 | 5,709.43 | 5,785.29 | 5,678.5 | 5,726.14 |
| 07/13/2023 | 5,770.59 | 5,792.07 | 5,717.62 | 5,782.98 |
| 07/16/2023 | 5,838.77 | 5,930.37 | 5,812.97 | 5,925.64 |
| 07/17/2023 | 5,955.37 | 5,979.85 | 5,700.09 | 5,700.33 |
| 07/18/2023 | 5,705.61 | 5,891.13 | 5,647.51 | 5,889.05 |
| 07/19/2023 | 5,945.07 | 6,001.9 | 5,840.12 | 5,981.67 |
| 07/20/2023 | 5,985.42 | 6,015.29 | 5,911.85 | 5,969.52 |
| 07/23/2023 | 6,003.16 | 6,068.78 | 5,905.3 | 5,966.85 |
| 07/24/2023 | 5,990.83 | 5,995.5 | 5,834.56 | 5,889.19 |
| 07/25/2023 | 5,886.62 | 6,011.99 | 5,865.96 | 6,011.91 |
| 07/26/2023 | 6,062.7 | 6,116.52 | 6,033.09 | 6,116.52 |
| 07/27/2023 | 6,178.94 | 6,344.63 | 6,166.96 | 6,315.24 |
| 07/30/2023 | 6,380.48 | 6,481.72 | 6,357.48 | 6,441.54 |
| 07/31/2023 | 6,433.97 | 6,516.93 | 6,357.82 | 6,394.24 |
| 08/01/2023 | 6,404.83 | 6,553.13 | 6,402.66 | 6,484.91 |
| 08/02/2023 | 6,513.28 | 6,573.07 | 6,416.79 | 6,431.67 |
| 08/03/2023 | 6,461.13 | 6,619.09 | 6,417.05 | 6,592.45 |
| 08/06/2023 | 6,619.13 | 6,674.56 | 6,589.52 | 6,657.34 |
| 08/07/2023 | 6,681.84 | 6,683.56 | 6,553.54 | 6,602.56 |
| 08/08/2023 | 6,606.88 | 6,817.18 | 6,554.11 | 6,774.61 |
| 08/09/2023 | 6,820.94 | 6,930.67 | 6,599.25 | 6,633.59 |
| 08/10/2023 | 6,641.48 | 6,873.7 | 6,589.72 | 6,865.87 |
| 08/13/2023 | 6,932.4 | 6,999.91 | 6,825.08 | 6,874.83 |
| 08/14/2023 | 6,897.88 | 6,929.83 | 6,700.33 | 6,832.03 |
| 08/15/2023 | 6,824.12 | 6,863.78 | 6,734.31 | 6,788.8 |
| 08/16/2023 | 6,799.64 | 6,909.9 | 6,765.23 | 6,869.83 |
| 08/17/2023 | 6,907.85 | 6,917.84 | 6,565.23 | 6,642.22 |
| 08/20/2023 | 6,579.53 | 6,921.95 | 6,555.73 | 6,898.15 |
| 08/21/2023 | 6,951.35 | 6,983.91 | 6,783.17 | 6,853.52 |
| 08/22/2023 | 6,894.21 | 6,906.2 | 6,697.77 | 6,697.77 |
| 08/23/2023 | 6,736.29 | 6,954.38 | 6,605.8 | 6,611.44 |
| 08/24/2023 | 6,659.58 | 6,836.02 | 6,530.57 | 6,806.47 |
| 08/27/2023 | 6,911.4 | 7,073.77 | 6,911.4 | 7,014.38 |
| 08/28/2023 | 7,027.57 | 7,070.4 | 6,932.58 | 6,971.35 |
| 08/30/2023 | 7,018.17 | 7,046.44 | 6,926.43 | 6,942.27 |
| 08/31/2023 | 6,981.14 | 7,049.8 | 6,945.61 | 7,044.6 |
| 09/03/2023 | 7,115.64 | 7,203.35 | 7,098.89 | 7,113.74 |
| 09/04/2023 | 7,118.14 | 7,208.31 | 7,072.06 | 7,208.31 |
| 09/05/2023 | 7,262.84 | 7,280.65 | 7,123.42 | 7,173.61 |
| 09/06/2023 | 7,215 | 7,325.12 | 7,202.22 | 7,305.18 |
| 09/07/2023 | 7,332.54 | 7,357.85 | 7,270.5 | 7,294.88 |
| 09/10/2023 | 7,348.18 | 7,358.91 | 7,113.99 | 7,129.44 |
| 09/11/2023 | 7,148.35 | 7,253.34 | 7,070.01 | 7,139.77 |
| 09/12/2023 | 7,159.32 | 7,209.06 | 6,987.14 | 7,017.35 |
| 09/13/2023 | 7,038.39 | 7,123.22 | 6,842.52 | 7,123.22 |
| 09/14/2023 | 7,128.56 | 7,128.56 | 6,948.39 | 6,948.39 |
| 09/17/2023 | 6,936.76 | 6,937.71 | 6,703.29 | 6,705.77 |
| 09/18/2023 | 6,719.98 | 6,817.95 | 6,676.11 | 6,803.58 |
| 09/19/2023 | 6,847.68 | 6,900.03 | 6,735.63 | 6,748.81 |
| 09/20/2023 | 6,741.6 | 6,997.47 | 6,701.61 | 6,997.47 |
| 09/21/2023 | 7,024.4 | 7,079.72 | 6,978.83 | 7,025.47 |
| 09/24/2023 | 7,081.23 | 7,270.52 | 7,077.64 | 7,261 |
| 09/25/2023 | 7,315.32 | 7,334.16 | 7,198.72 | 7,198.72 |
| 09/26/2023 | 7,226.48 | 7,252.96 | 7,136.73 | 7,177.24 |
| 09/27/2023 | 7,197.9 | 7,248.11 | 7,165.56 | 7,197.04 |
| 09/28/2023 | 7,212.69 | 7,342.98 | 7,212.69 | 7,293.54 |
| 10/01/2023 | 7,318.19 | 7,439.66 | 7,303.28 | 7,415.56 |
| 10/02/2023 | 7,459.86 | 7,471 | 7,380.54 | 7,425.88 |
| 10/03/2023 | 7,438.94 | 7,441.61 | 7,256.84 | 7,262.77 |
| 10/04/2023 | 7,309.07 | 7,409.56 | 7,136.05 | 7,398.5 |
| 10/05/2023 | 7,331.78 | 7,421.06 | 7,325.08 | 7,365.51 |
| 10/08/2023 | 7,234.42 | 7,301.16 | 7,142.47 | 7,142.47 |
| 10/09/2023 | 7,239.07 | 7,347.39 | 7,239.07 | 7,339.61 |
| 10/10/2023 | 7,371.66 | 7,398.44 | 7,236.15 | 7,248.22 |
| 10/11/2023 | 7,338.24 | 7,367.21 | 7,007.94 | 7,178.43 |
| 10/12/2023 | 7,163.76 | 7,163.76 | 7,020.49 | 7,055.2 |
| 10/15/2023 | 7,157.06 | 7,171.59 | 6,917.8 | 6,924.6 |
| 10/16/2023 | 6,948.6 | 7,063.79 | 6,893.3 | 7,063.79 |
| 10/17/2023 | 6,940.57 | 6,972.44 | 6,814.78 | 6,817.68 |
| 10/18/2023 | 6,832.01 | 6,915.93 | 6,697.58 | 6,727.07 |
| 10/19/2023 | 6,660.05 | 6,683.52 | 6,449.81 | 6,507.09 |
| 10/22/2023 | 6,623.1 | 6,757.48 | 6,514.71 | 6,711.38 |
| 10/23/2023 | 6,748.54 | 6,943.33 | 6,725.27 | 6,914.6 |
| 10/24/2023 | 6,949.35 | 6,991.36 | 6,427.3 | 6,429.94 |
| 10/25/2023 | 6,510.52 | 6,698.29 | 6,410.76 | 6,628.94 |
| 10/26/2023 | 6,632.59 | 6,697.49 | 6,489.73 | 6,667.08 |
| 10/29/2023 | 6,650.91 | 6,736.15 | 6,613.61 | 6,654.83 |
| 10/30/2023 | 6,682.6 | 6,703.38 | 6,477.96 | 6,497.74 |
| 10/31/2023 | 6,550.82 | 6,570.6 | 6,314.7 | 6,523.71 |
| 11/01/2023 | 6,571.89 | 6,662.9 | 6,571.89 | 6,634.3 |
| 11/02/2023 | 6,642.24 | 6,699.2 | 6,573.88 | 6,682.8 |
| 11/05/2023 | 6,771.32 | 6,863.47 | 6,770.96 | 6,834.19 |
| 11/06/2023 | 6,837.32 | 6,878.31 | 6,789.84 | 6,811.9 |
| 11/07/2023 | 6,870.72 | 6,904.4 | 6,793.24 | 6,827.96 |
| 11/08/2023 | 6,772.16 | 6,854.04 | 6,714.08 | 6,816.12 |
| 11/09/2023 | 6,814.9 | 6,829.22 | 6,741.03 | 6,745.48 |
| 11/12/2023 | 6,751.99 | 6,751.99 | 6,572.26 | 6,572.26 |
| 11/13/2023 | 6,597.68 | 6,686.78 | 6,534.07 | 6,675.3 |
| 11/14/2023 | 6,710.66 | 6,730.16 | 6,643.76 | 6,673.68 |
| 11/15/2023 | 6,681.52 | 6,815.19 | 6,681.52 | 6,788.55 |
| 11/16/2023 | 6,791.47 | 6,866.41 | 6,781.76 | 6,851.93 |
| 11/19/2023 | 6,911.33 | 6,966.15 | 6,911.33 | 6,931.21 |
| 11/20/2023 | 6,970.24 | 7,040.92 | 6,942.92 | 7,040.92 |
| 11/21/2023 | 7,044.76 | 7,051.9 | 6,992.64 | 7,003.59 |
| 11/22/2023 | 7,007.3 | 7,077.22 | 6,924.76 | 6,924.76 |
| 11/23/2023 | 6,927.99 | 7,015.84 | 6,881.67 | 6,980.21 |
| 11/26/2023 | 7,040.63 | 7,150.68 | 7,038.94 | 7,130.48 |
| 11/27/2023 | 7,136.43 | 7,169.66 | 7,081.62 | 7,128.26 |
| 11/28/2023 | 7,145.93 | 7,155.19 | 7,052.28 | 7,069.75 |
| 11/29/2023 | 7,067.04 | 7,101.94 | 6,972.85 | 7,004.98 |
| 11/30/2023 | 7,118.22 | 7,134.65 | 7,008.99 | 7,073.52 |
| 12/03/2023 | 7,101.23 | 7,154.87 | 7,025.39 | 7,137.36 |
| 12/04/2023 | 7,145.03 | 7,162.19 | 7,064.64 | 7,097.76 |
| 12/05/2023 | 7,103.83 | 7,150.38 | 6,923.65 | 6,923.65 |
| 12/06/2023 | 6,934.5 | 7,036.61 | 6,827.1 | 7,036.61 |
| 12/07/2023 | 7,042.5 | 7,042.5 | 6,932.38 | 6,956.65 |
| 12/10/2023 | 6,960.39 | 6,962.31 | 6,798.65 | 6,806.81 |
| 12/11/2023 | 6,803.63 | 6,862.4 | 6,742.16 | 6,821 |
| 12/12/2023 | 6,786.94 | 6,791.27 | 6,634.77 | 6,634.77 |
| 12/13/2023 | 6,720.58 | 6,925.78 | 6,694.57 | 6,910.53 |
| 12/14/2023 | 6,915 | 7,066.13 | 6,907.79 | 7,058.73 |
| 12/17/2023 | 7,022.15 | 7,071.85 | 6,887.04 | 6,895.63 |
| 12/18/2023 | 6,888.27 | 6,889.55 | 6,763.61 | 6,828.19 |
| 12/19/2023 | 6,819.06 | 6,858.77 | 6,743.09 | 6,792.13 |
| 12/20/2023 | 6,786.5 | 6,905.8 | 6,756.57 | 6,878.57 |
| 12/21/2023 | 6,883.03 | 6,904.36 | 6,690.86 | 6,694.17 |
| 12/24/2023 | 6,663.56 | 6,663.56 | 6,404.53 | 6,454.32 |
| 12/25/2023 | 6,496.03 | 6,576.29 | 6,406.76 | 6,480.7 |
| 12/26/2023 | 6,469.06 | 6,534.45 | 6,396.36 | 6,439.17 |
| 12/27/2023 | 6,456.02 | 6,592.99 | 6,456.02 | 6,543.53 |
| 12/28/2023 | 6,558.63 | 6,619.36 | 6,551.23 | 6,572.07 |