XU500
BIST 500 (XU500)
14219.65
₺
-314.01 (%-2.16)
XU500: BIST 500 Historical Data
Historical price data, yearly archive and performance analysis for BIST 500.
Historical Chart
Loading chart...
Average
OPEN 12,456.6852
CLOSE 12,448.2854
Low
LOW 10,277.41
High
HIGH 14,324.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 11,422.29 | 11,520.91 | 11,392.83 | 11,520.91 |
| 01/02/2025 | 11,553.63 | 11,650.31 | 11,553.63 | 11,633.3 |
| 01/05/2025 | 11,671.25 | 11,741.05 | 11,641.3 | 11,670.23 |
| 01/06/2025 | 11,669.92 | 11,680.52 | 11,563.43 | 11,563.43 |
| 01/07/2025 | 11,557.22 | 11,603.71 | 11,458.7 | 11,464.68 |
| 01/08/2025 | 11,508.82 | 11,605.38 | 11,487.26 | 11,591.99 |
| 01/09/2025 | 11,607.48 | 11,627.94 | 11,443.87 | 11,491.07 |
| 01/12/2025 | 11,483.48 | 11,491.01 | 11,262.61 | 11,288.42 |
| 01/13/2025 | 11,340.92 | 11,408.92 | 11,231.45 | 11,269.88 |
| 01/14/2025 | 11,288.38 | 11,326.97 | 11,199.75 | 11,283.62 |
| 01/15/2025 | 11,394.35 | 11,434.72 | 11,278 | 11,422.55 |
| 01/16/2025 | 11,440.09 | 11,538.82 | 11,402.78 | 11,533.25 |
| 01/19/2025 | 11,591.52 | 11,614.37 | 11,485.35 | 11,588.37 |
| 01/20/2025 | 11,568.54 | 11,630.3 | 11,515.34 | 11,546.78 |
| 01/21/2025 | 11,565.31 | 11,667.23 | 11,531.03 | 11,650.2 |
| 01/22/2025 | 11,688.22 | 11,707.53 | 11,635.29 | 11,674.26 |
| 01/23/2025 | 11,690.01 | 11,704.67 | 11,624.96 | 11,677.37 |
| 01/26/2025 | 11,609.62 | 11,635.77 | 11,512.59 | 11,548.71 |
| 01/27/2025 | 11,583.1 | 11,665.46 | 11,529.91 | 11,648.1 |
| 01/28/2025 | 11,666.22 | 11,683.96 | 11,570.74 | 11,570.74 |
| 01/29/2025 | 11,589.11 | 11,647.92 | 11,562.01 | 11,572.24 |
| 01/30/2025 | 11,593.74 | 11,605.7 | 11,465.69 | 11,493.51 |
| 02/02/2025 | 11,408.25 | 11,408.25 | 11,225.3 | 11,249.21 |
| 02/03/2025 | 11,294.56 | 11,388.07 | 11,273.29 | 11,290.97 |
| 02/04/2025 | 11,306.03 | 11,316.65 | 11,071.38 | 11,173.35 |
| 02/05/2025 | 11,235.93 | 11,327.92 | 11,235.93 | 11,311.93 |
| 02/06/2025 | 11,312.65 | 11,445.09 | 11,276.23 | 11,433.92 |
| 02/09/2025 | 11,447.72 | 11,467.95 | 11,314.88 | 11,334.69 |
| 02/10/2025 | 11,330.54 | 11,374.35 | 11,275.95 | 11,369.59 |
| 02/11/2025 | 11,384.92 | 11,399.14 | 11,232.01 | 11,252.25 |
| 02/12/2025 | 11,329.58 | 11,393.33 | 11,308.24 | 11,378.31 |
| 02/13/2025 | 11,393.74 | 11,419.43 | 11,325.11 | 11,351 |
| 02/16/2025 | 11,364.67 | 11,378.62 | 11,320.15 | 11,320.15 |
| 02/17/2025 | 11,315.32 | 11,416.26 | 11,289.69 | 11,395.24 |
| 02/18/2025 | 11,403.23 | 11,431.58 | 11,232.29 | 11,237.34 |
| 02/19/2025 | 11,244.47 | 11,356.18 | 11,231.98 | 11,311.02 |
| 02/20/2025 | 11,324.84 | 11,333.43 | 10,955.28 | 11,086.34 |
| 02/23/2025 | 11,184.2 | 11,210.43 | 11,067.5 | 11,096.59 |
| 02/24/2025 | 11,111.95 | 11,121.09 | 10,941.06 | 10,950.85 |
| 02/25/2025 | 10,973.61 | 11,108.49 | 10,911.37 | 11,054.8 |
| 02/26/2025 | 11,048.92 | 11,261.41 | 11,045.83 | 11,230.1 |
| 02/27/2025 | 11,194.28 | 11,246.02 | 11,130.97 | 11,167.32 |
| 03/02/2025 | 11,258.46 | 11,515.39 | 11,258.46 | 11,402.7 |
| 03/03/2025 | 11,393.62 | 11,435.27 | 11,334.02 | 11,370.11 |
| 03/04/2025 | 11,452.24 | 11,656.63 | 11,452.24 | 11,652.21 |
| 03/05/2025 | 11,728.53 | 11,931.06 | 11,664.22 | 11,931.06 |
| 03/06/2025 | 11,925.14 | 12,030.86 | 11,874.55 | 12,019.1 |
| 03/09/2025 | 11,998.18 | 12,079.21 | 11,932.91 | 11,975.51 |
| 03/10/2025 | 11,967.71 | 12,074.14 | 11,900.42 | 11,998.95 |
| 03/11/2025 | 12,053.18 | 12,169.86 | 12,022.03 | 12,133.92 |
| 03/12/2025 | 12,184.34 | 12,324.43 | 12,184.34 | 12,314.55 |
| 03/13/2025 | 12,368.62 | 12,468.98 | 12,330.9 | 12,448.96 |
| 03/16/2025 | 12,490.62 | 12,541.54 | 12,442.5 | 12,502.59 |
| 03/17/2025 | 12,479.04 | 12,509.57 | 12,378.52 | 12,439.18 |
| 03/18/2025 | 11,613.38 | 11,948.14 | 11,308.26 | 11,371.7 |
| 03/19/2025 | 11,336.91 | 11,710.62 | 11,161.35 | 11,342.46 |
| 03/20/2025 | 11,291.64 | 11,291.64 | 10,410.6 | 10,500.15 |
| 03/23/2025 | 10,603.37 | 10,868.81 | 10,277.41 | 10,765.04 |
| 03/24/2025 | 10,939.86 | 11,308.86 | 10,884.89 | 11,229.87 |
| 03/25/2025 | 11,137.84 | 11,279.22 | 11,076.58 | 11,190.57 |
| 03/26/2025 | 11,325.27 | 11,387.2 | 11,159.01 | 11,177.43 |
| 03/27/2025 | 11,147.66 | 11,266.58 | 10,979.3 | 11,254.04 |
| 04/01/2025 | 11,207.06 | 11,258.4 | 11,138.9 | 11,149.62 |
| 04/02/2025 | 11,160.14 | 11,273.87 | 11,124.93 | 11,124.93 |
| 04/03/2025 | 11,143.37 | 11,171.11 | 10,974.33 | 11,023.63 |
| 04/06/2025 | 10,751.48 | 11,157.95 | 10,645.23 | 11,058.3 |
| 04/07/2025 | 11,212.9 | 11,243.14 | 11,094.73 | 11,167.5 |
| 04/08/2025 | 11,092.71 | 11,165.5 | 10,962.6 | 10,962.6 |
| 04/09/2025 | 11,288.59 | 11,294.84 | 11,048.25 | 11,048.25 |
| 04/10/2025 | 11,068.39 | 11,121.2 | 10,969.62 | 11,091.23 |
| 04/13/2025 | 11,173.2 | 11,225.15 | 11,145.18 | 11,161.59 |
| 04/14/2025 | 11,186.97 | 11,231.28 | 11,119.09 | 11,125.06 |
| 04/15/2025 | 11,104.49 | 11,117.32 | 10,938.56 | 10,951.34 |
| 04/16/2025 | 10,965.87 | 11,168.86 | 10,965.87 | 11,117.81 |
| 04/17/2025 | 11,155.92 | 11,165.3 | 11,003.92 | 11,031.93 |
| 04/20/2025 | 11,065.94 | 11,195.48 | 10,989.71 | 11,033.97 |
| 04/21/2025 | 11,091.82 | 11,119.77 | 10,992.23 | 11,015.49 |
| 04/23/2025 | 11,060.04 | 11,207.48 | 11,018.56 | 11,207.48 |
| 04/24/2025 | 11,234.1 | 11,271.37 | 11,188.31 | 11,195 |
| 04/27/2025 | 11,230.91 | 11,242.24 | 11,083.67 | 11,083.67 |
| 04/28/2025 | 11,058.3 | 11,094.14 | 11,006.03 | 11,006.03 |
| 04/29/2025 | 11,007.78 | 11,031.74 | 10,841.27 | 10,855.67 |
| 05/01/2025 | 10,905.39 | 11,002.41 | 10,895.8 | 10,978 |
| 05/04/2025 | 11,041.57 | 11,065.18 | 10,926.15 | 10,949.46 |
| 05/05/2025 | 10,964.61 | 11,087.25 | 10,958.05 | 11,003.5 |
| 05/06/2025 | 11,011.69 | 11,047.1 | 10,884.95 | 10,923.48 |
| 05/07/2025 | 10,980.67 | 11,155.32 | 10,946.97 | 11,134.95 |
| 05/08/2025 | 11,143.77 | 11,272.6 | 11,100.95 | 11,241.12 |
| 05/11/2025 | 11,450.57 | 11,612.25 | 11,416.61 | 11,588.02 |
| 05/12/2025 | 11,550.98 | 11,586.58 | 11,469.34 | 11,546.25 |
| 05/13/2025 | 11,554.02 | 11,636.39 | 11,518.24 | 11,565.3 |
| 05/14/2025 | 11,602.54 | 11,643.25 | 11,408.34 | 11,429.91 |
| 05/15/2025 | 11,442.92 | 11,572.64 | 11,412.88 | 11,560.66 |
| 05/19/2025 | 11,567.17 | 11,592.3 | 11,410.7 | 11,410.7 |
| 05/20/2025 | 11,399.45 | 11,438.02 | 11,298.59 | 11,298.59 |
| 05/21/2025 | 11,353.89 | 11,432.87 | 11,267.51 | 11,388.4 |
| 05/22/2025 | 11,381.57 | 11,427.29 | 11,243.24 | 11,261.51 |
| 05/25/2025 | 11,328.49 | 11,339.84 | 11,181.2 | 11,226.74 |
| 05/26/2025 | 11,231.18 | 11,275.17 | 11,084.18 | 11,084.18 |
| 05/27/2025 | 11,083.63 | 11,113.25 | 10,971.58 | 11,024.42 |
| 05/28/2025 | 11,086.05 | 11,123.93 | 11,007 | 11,014.08 |
| 05/29/2025 | 11,012.59 | 11,024.96 | 10,839.4 | 10,873.67 |
| 06/01/2025 | 10,873.01 | 10,926.3 | 10,801.2 | 10,829.31 |
| 06/02/2025 | 10,895.8 | 11,129.49 | 10,895.8 | 11,115.37 |
| 06/03/2025 | 11,121.92 | 11,357.42 | 11,107.71 | 11,357.42 |
| 06/04/2025 | 11,338.96 | 11,400.55 | 11,317.77 | 11,388.68 |
| 06/09/2025 | 11,458.61 | 11,621.84 | 11,458.61 | 11,603.78 |
| 06/10/2025 | 11,612.05 | 11,685.59 | 11,575.73 | 11,632.65 |
| 06/11/2025 | 11,556.91 | 11,586.24 | 11,439.85 | 11,448.57 |
| 06/12/2025 | 11,016.26 | 11,175 | 10,889.82 | 11,175 |
| 06/15/2025 | 11,169.9 | 11,337.19 | 11,074.68 | 11,257.66 |
| 06/16/2025 | 11,269.7 | 11,347.35 | 11,245.49 | 11,266.97 |
| 06/17/2025 | 11,243.85 | 11,251.3 | 11,061.85 | 11,112.86 |
| 06/18/2025 | 11,162.29 | 11,205.98 | 10,991.07 | 10,996.66 |
| 06/19/2025 | 11,092.66 | 11,169.43 | 11,047.13 | 11,097.54 |
| 06/22/2025 | 10,995.66 | 11,059.08 | 10,938.48 | 11,037.85 |
| 06/23/2025 | 11,341.29 | 11,433.41 | 11,225.29 | 11,400.53 |
| 06/24/2025 | 11,435.11 | 11,444.99 | 11,380.81 | 11,407.01 |
| 06/25/2025 | 11,425.27 | 11,462.72 | 11,284.85 | 11,284.85 |
| 06/26/2025 | 11,290.37 | 11,411.8 | 11,200.48 | 11,388.76 |
| 06/29/2025 | 11,440.07 | 11,933.57 | 11,440.07 | 11,932.81 |
| 06/30/2025 | 11,957.36 | 12,148.6 | 11,920.04 | 12,088.03 |
| 07/01/2025 | 12,112.66 | 12,312.69 | 12,111.64 | 12,186.35 |
| 07/02/2025 | 12,317.61 | 12,383.5 | 12,189.29 | 12,245.81 |
| 07/03/2025 | 12,269.67 | 12,343.64 | 12,200.92 | 12,309.82 |
| 07/06/2025 | 12,164.57 | 12,210.07 | 12,115.05 | 12,130.79 |
| 07/07/2025 | 12,200.76 | 12,238.76 | 11,976.66 | 12,030.59 |
| 07/08/2025 | 12,050.79 | 12,213.6 | 12,031.79 | 12,204.26 |
| 07/09/2025 | 12,310.08 | 12,415.43 | 12,310.08 | 12,381.01 |
| 07/10/2025 | 12,470.01 | 12,495.27 | 12,323.48 | 12,421.32 |
| 07/13/2025 | 12,434.53 | 12,437.91 | 12,325.07 | 12,325.07 |
| 07/15/2025 | 12,319.3 | 12,420.9 | 12,070.71 | 12,223.96 |
| 07/16/2025 | 12,312.07 | 12,529.95 | 12,309.56 | 12,512.09 |
| 07/17/2025 | 12,530.55 | 12,569.93 | 12,487.4 | 12,543.45 |
| 07/20/2025 | 12,605.97 | 12,861.82 | 12,605.97 | 12,834.13 |
| 07/21/2025 | 12,867.12 | 12,921.58 | 12,827.81 | 12,859.51 |
| 07/22/2025 | 12,898.97 | 12,925.12 | 12,792.37 | 12,802.08 |
| 07/23/2025 | 12,844.01 | 13,005.42 | 12,806.32 | 12,914.68 |
| 07/24/2025 | 12,947.33 | 12,960.04 | 12,857.07 | 12,879.58 |
| 07/27/2025 | 12,924.83 | 12,939.34 | 12,828.19 | 12,828.19 |
| 07/28/2025 | 12,856.14 | 12,891.94 | 12,782.31 | 12,784.12 |
| 07/29/2025 | 12,803.06 | 12,932.89 | 12,786.64 | 12,900.54 |
| 07/30/2025 | 12,946.88 | 13,085.33 | 12,946.52 | 13,081.49 |
| 07/31/2025 | 13,103.47 | 13,132.58 | 13,054.77 | 13,098.27 |
| 08/03/2025 | 13,167.02 | 13,284.21 | 13,166.24 | 13,237.75 |
| 08/04/2025 | 13,286.08 | 13,308.15 | 13,248.3 | 13,255.25 |
| 08/05/2025 | 13,288.75 | 13,326.38 | 13,192.67 | 13,306.55 |
| 08/06/2025 | 13,359.39 | 13,473.26 | 13,359.39 | 13,386.2 |
| 08/07/2025 | 13,404.76 | 13,438.46 | 13,358.07 | 13,392.79 |
| 08/10/2025 | 13,464.26 | 13,528.66 | 13,437.75 | 13,484.55 |
| 08/11/2025 | 13,502.4 | 13,507.99 | 13,385.2 | 13,412.41 |
| 08/12/2025 | 13,437.74 | 13,498.14 | 13,384.1 | 13,422.39 |
| 08/13/2025 | 13,407.09 | 13,466.6 | 13,317.8 | 13,320.79 |
| 08/14/2025 | 13,318.05 | 13,439.53 | 13,304.81 | 13,414.28 |
| 08/17/2025 | 13,453.43 | 13,508.47 | 13,410.48 | 13,498.36 |
| 08/18/2025 | 13,533.19 | 13,559.09 | 13,475.75 | 13,536.63 |
| 08/19/2025 | 13,537.16 | 13,725.79 | 13,504.77 | 13,705.73 |
| 08/20/2025 | 13,768.38 | 13,920.44 | 13,768.38 | 13,899.1 |
| 08/21/2025 | 13,944.88 | 13,988.02 | 13,871.11 | 13,963.21 |
| 08/24/2025 | 14,069.97 | 14,128.38 | 14,053.21 | 14,103.96 |
| 08/25/2025 | 14,119.15 | 14,207.6 | 14,043.18 | 14,134.29 |
| 08/26/2025 | 14,169.29 | 14,180.21 | 13,937.07 | 13,937.07 |
| 08/27/2025 | 13,968.51 | 14,056.76 | 13,935.71 | 13,961.68 |
| 08/28/2025 | 13,975.74 | 13,996.54 | 13,836.33 | 13,862.81 |
| 08/31/2025 | 13,885.15 | 13,923.01 | 13,852.82 | 13,911.55 |
| 09/01/2025 | 13,946.91 | 13,977.19 | 13,150.04 | 13,477.48 |
| 09/02/2025 | 13,480.84 | 13,480.84 | 13,201.36 | 13,367.64 |
| 09/03/2025 | 13,404.92 | 13,553.25 | 13,404.92 | 13,512.81 |
| 09/04/2025 | 13,569.73 | 13,626.99 | 13,384.85 | 13,384.85 |
| 09/07/2025 | 13,182.39 | 13,246.34 | 13,008.47 | 13,063.76 |
| 09/08/2025 | 13,087.13 | 13,227.15 | 13,012.81 | 13,108.86 |
| 09/09/2025 | 13,178.9 | 13,193.04 | 13,049.61 | 13,181.5 |
| 09/10/2025 | 13,172.65 | 13,334.04 | 12,917.81 | 12,929.7 |
| 09/11/2025 | 12,927.82 | 12,986.53 | 12,771.08 | 12,909.63 |
| 09/14/2025 | 12,898.4 | 13,652.77 | 12,789.31 | 13,644.03 |
| 09/15/2025 | 13,683.77 | 13,892.75 | 13,662.42 | 13,883.15 |
| 09/16/2025 | 13,891.07 | 13,958.92 | 13,846.22 | 13,863.7 |
| 09/17/2025 | 13,934.76 | 14,014.78 | 13,722.32 | 13,748.7 |
| 09/18/2025 | 13,779.7 | 13,999.82 | 13,705.45 | 13,999.82 |
| 09/21/2025 | 14,257.04 | 14,273.47 | 14,155.97 | 14,185.64 |
| 09/22/2025 | 14,073.75 | 14,126.72 | 13,985.62 | 14,023.22 |
| 09/23/2025 | 14,042.23 | 14,096.25 | 13,787.94 | 14,038.31 |
| 09/24/2025 | 14,101.13 | 14,136.53 | 13,969.78 | 14,056.73 |
| 09/25/2025 | 14,052.9 | 14,052.9 | 13,789.68 | 13,800.9 |
| 09/28/2025 | 13,761.18 | 13,849.23 | 13,668.13 | 13,668.13 |
| 09/29/2025 | 13,687.7 | 13,694.88 | 13,546.58 | 13,633.56 |
| 09/30/2025 | 13,622.32 | 13,891.83 | 13,496.44 | 13,847.47 |
| 10/01/2025 | 13,860.61 | 13,890.12 | 13,671.47 | 13,694.36 |
| 10/02/2025 | 13,731.9 | 13,744.24 | 13,436.01 | 13,468.31 |
| 10/05/2025 | 13,500.98 | 13,544.49 | 13,314.9 | 13,343.37 |
| 10/06/2025 | 13,350.13 | 13,485.38 | 13,325.47 | 13,454.06 |
| 10/07/2025 | 13,435.1 | 13,567.87 | 13,393.11 | 13,403.22 |
| 10/08/2025 | 13,515.36 | 13,550.23 | 13,384.63 | 13,433.54 |
| 10/09/2025 | 13,454.81 | 13,507.42 | 13,390.7 | 13,465.01 |
| 10/12/2025 | 13,303.15 | 13,423.44 | 13,252.57 | 13,268.25 |
| 10/13/2025 | 13,286.49 | 13,322.25 | 13,008.75 | 13,025.42 |
| 10/14/2025 | 13,078.03 | 13,254.18 | 13,020.41 | 13,207.46 |
| 10/15/2025 | 13,188.63 | 13,314.33 | 13,056.51 | 13,085.4 |
| 10/16/2025 | 13,054.89 | 13,060.17 | 12,706.88 | 12,913.42 |
| 10/19/2025 | 12,963.48 | 13,262.51 | 12,813.41 | 13,224.13 |
| 10/20/2025 | 13,238.65 | 13,329.58 | 13,177.47 | 13,257.03 |
| 10/21/2025 | 13,314.1 | 13,457.65 | 13,305.02 | 13,362.64 |
| 10/22/2025 | 13,403.66 | 13,475.82 | 13,365.86 | 13,408.87 |
| 10/23/2025 | 13,507.21 | 13,981.22 | 13,467.04 | 13,802.21 |
| 10/26/2025 | 13,793.68 | 13,827 | 13,692.93 | 13,726.44 |
| 10/27/2025 | 13,741.93 | 13,805.14 | 13,718.94 | 13,752.24 |
| 10/29/2025 | 13,793.34 | 13,868.2 | 13,756.21 | 13,773.94 |
| 10/30/2025 | 13,807.15 | 13,958.41 | 13,752.32 | 13,952.44 |
| 11/02/2025 | 14,017.63 | 14,173.68 | 14,006.96 | 14,087.96 |
| 11/03/2025 | 14,089.32 | 14,105.33 | 13,901.97 | 13,945.5 |
| 11/04/2025 | 13,955.81 | 13,998.49 | 13,837.07 | 13,973.28 |
| 11/05/2025 | 14,028.12 | 14,105.26 | 13,966.62 | 14,068.67 |
| 11/06/2025 | 14,054.03 | 14,067.41 | 13,800.58 | 13,845 |
| 11/09/2025 | 13,864.91 | 13,967.34 | 13,716.76 | 13,716.76 |
| 11/10/2025 | 13,739.3 | 13,742.03 | 13,197.15 | 13,437.66 |
| 11/11/2025 | 13,521.71 | 13,556.89 | 13,391.78 | 13,437.82 |
| 11/12/2025 | 13,473.72 | 13,511.02 | 13,355.94 | 13,405.32 |
| 11/13/2025 | 13,372.22 | 13,382.05 | 13,197.84 | 13,322.34 |
| 11/16/2025 | 13,393.23 | 13,585.36 | 13,367.89 | 13,508.64 |
| 11/17/2025 | 13,488.7 | 13,609.13 | 13,454.47 | 13,532.8 |
| 11/18/2025 | 13,581.62 | 13,692.81 | 13,548.98 | 13,671.67 |
| 11/19/2025 | 13,711.7 | 13,803.63 | 13,624.45 | 13,713.72 |
| 11/20/2025 | 13,662.55 | 13,667.39 | 13,542.73 | 13,651.89 |
| 11/23/2025 | 13,625.49 | 13,718.71 | 13,571.67 | 13,666.35 |
| 11/24/2025 | 13,705.89 | 13,723.14 | 13,534.05 | 13,554.73 |
| 11/25/2025 | 13,545.49 | 13,594.93 | 13,510.15 | 13,526.48 |
| 11/26/2025 | 13,551.39 | 13,617.55 | 13,520.52 | 13,533.61 |
| 11/27/2025 | 13,517.11 | 13,529.6 | 13,434.25 | 13,490.14 |
| 11/30/2025 | 13,493.01 | 13,761.98 | 13,488.85 | 13,748.85 |
| 12/01/2025 | 13,788.16 | 13,836 | 13,739.78 | 13,789.74 |
| 12/02/2025 | 13,797.83 | 13,887.03 | 13,711.18 | 13,742.57 |
| 12/03/2025 | 13,746.37 | 13,799.8 | 13,620.81 | 13,648.23 |
| 12/04/2025 | 13,657.91 | 13,757.7 | 13,644.5 | 13,752.77 |
| 12/07/2025 | 13,829.42 | 14,013.68 | 13,829.42 | 13,965.29 |
| 12/08/2025 | 13,984.79 | 14,037.96 | 13,932.46 | 14,036.4 |
| 12/09/2025 | 14,071.61 | 14,113.82 | 13,978.49 | 13,984.11 |
| 12/10/2025 | 14,021.87 | 14,113.13 | 14,010.16 | 14,048.39 |
| 12/11/2025 | 14,092.44 | 14,156.95 | 14,080.52 | 14,155.46 |
| 12/14/2025 | 14,196.99 | 14,306.99 | 14,181.99 | 14,297.41 |
| 12/15/2025 | 14,317.61 | 14,318.86 | 14,152.91 | 14,200.54 |
| 12/16/2025 | 14,202.42 | 14,232.76 | 14,111.02 | 14,144.23 |
| 12/17/2025 | 14,173.15 | 14,247.68 | 14,164.71 | 14,182.78 |
| 12/18/2025 | 14,190.92 | 14,229.41 | 14,129.71 | 14,229.41 |
| 12/21/2025 | 14,276.94 | 14,287.85 | 14,124.8 | 14,167.13 |
| 12/22/2025 | 14,144.59 | 14,217.67 | 14,122.13 | 14,169.3 |
| 12/23/2025 | 14,176.33 | 14,262.03 | 14,174.66 | 14,227.1 |
| 12/24/2025 | 14,260.68 | 14,324.1 | 14,234.43 | 14,238.11 |
| 12/25/2025 | 14,227.55 | 14,253.99 | 14,130.88 | 14,183.4 |
| 12/28/2025 | 14,172.91 | 14,190.46 | 14,008.87 | 14,008.87 |
| 12/29/2025 | 14,018.61 | 14,055.3 | 13,878.26 | 14,028.47 |
| 12/30/2025 | 14,036.63 | 14,087.68 | 14,011.32 | 14,029.89 |