XYLDZ
BIST YILDIZ
15:10:11
16818.07 ₺
-85.37 (%-0.51)
Previous Close: 16903.45·
Volatility: 1.27
Day Low₺16727.34
Day High₺16942.09
Market Data
Week over week (WoW)
+5.25%
Month over month (MoM)
+7.39%
Year to date (YTD)
+32.29%
Year over year (YoY)
+63.10%
XYLDZ: BIST YILDIZ Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6,804.4388
CLOSE 6,789.3343
Low
LOW 4,480.33
High
HIGH 9,291.18
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 5,845.19 | 5,931.15 | 5,845.19 | 5,931.15 |
| 01/02/2023 | 5,969.13 | 5,974.86 | 5,862.91 | 5,877.11 |
| 01/03/2023 | 5,895.68 | 5,900.02 | 5,723.46 | 5,765.44 |
| 01/04/2023 | 5,795.48 | 5,807.75 | 5,338.21 | 5,338.21 |
| 01/05/2023 | 5,339.29 | 5,645.44 | 5,164.99 | 5,571.04 |
| 01/08/2023 | 5,631.58 | 5,647.73 | 5,346.09 | 5,396.77 |
| 01/09/2023 | 5,394.25 | 5,410.79 | 5,165.51 | 5,206.74 |
| 01/10/2023 | 5,224.39 | 5,304.64 | 4,931.49 | 4,931.49 |
| 01/11/2023 | 5,047.92 | 5,172.41 | 4,792.45 | 5,170.19 |
| 01/12/2023 | 5,156.21 | 5,276.8 | 5,128.64 | 5,192.88 |
| 01/15/2023 | 5,217.82 | 5,415.14 | 5,185.95 | 5,415.14 |
| 01/16/2023 | 5,432.11 | 5,547.51 | 5,405.22 | 5,524.72 |
| 01/17/2023 | 5,548.59 | 5,633.16 | 5,518.5 | 5,591.39 |
| 01/18/2023 | 5,582.54 | 5,659.4 | 5,559.56 | 5,628.56 |
| 01/19/2023 | 5,652.14 | 5,711.58 | 5,632.79 | 5,695.51 |
| 01/22/2023 | 5,721.6 | 5,769.11 | 5,550.76 | 5,602.72 |
| 01/23/2023 | 5,597.1 | 5,632.9 | 5,435.53 | 5,555.72 |
| 01/24/2023 | 5,593.72 | 5,607.61 | 5,293.52 | 5,487.81 |
| 01/25/2023 | 5,485.3 | 5,513.23 | 5,397.29 | 5,431.6 |
| 01/26/2023 | 5,405.08 | 5,432.45 | 5,220.92 | 5,384.98 |
| 01/29/2023 | 5,398.3 | 5,426.79 | 5,298.1 | 5,298.1 |
| 01/30/2023 | 5,279.93 | 5,303.3 | 5,149.56 | 5,169.23 |
| 01/31/2023 | 5,189.88 | 5,203.16 | 4,894.24 | 4,894.24 |
| 02/01/2023 | 4,899.83 | 5,039.83 | 4,645.14 | 4,918.75 |
| 02/02/2023 | 4,922.3 | 5,172.3 | 4,899.11 | 5,172.3 |
| 02/05/2023 | 5,054.59 | 5,166.81 | 4,927.77 | 5,109.2 |
| 02/06/2023 | 5,081.59 | 5,081.59 | 4,654.34 | 4,679.55 |
| 02/14/2023 | 4,925.17 | 5,134.58 | 4,925.17 | 5,130.73 |
| 02/15/2023 | 5,469.35 | 5,489.83 | 5,103.01 | 5,160.53 |
| 02/16/2023 | 5,096.57 | 5,223.59 | 5,050.14 | 5,175.95 |
| 02/19/2023 | 5,202.94 | 5,333.61 | 5,170.42 | 5,315.56 |
| 02/20/2023 | 5,321.47 | 5,447.77 | 5,313.02 | 5,339.12 |
| 02/21/2023 | 5,357.74 | 5,362.3 | 5,227.51 | 5,252.59 |
| 02/22/2023 | 5,238.96 | 5,305.75 | 5,224.29 | 5,278.24 |
| 02/23/2023 | 5,280.03 | 5,310.86 | 5,254.85 | 5,261.09 |
| 02/26/2023 | 5,279.09 | 5,395.59 | 5,190.23 | 5,389.85 |
| 02/27/2023 | 5,420.32 | 5,454.3 | 5,375.88 | 5,432.14 |
| 02/28/2023 | 5,455.87 | 5,546.52 | 5,452.91 | 5,522 |
| 03/01/2023 | 5,521.92 | 5,553.09 | 5,459.41 | 5,463.15 |
| 03/02/2023 | 5,448.21 | 5,499.22 | 5,255.51 | 5,414.21 |
| 03/05/2023 | 5,446.92 | 5,623.04 | 5,428.11 | 5,590.84 |
| 03/06/2023 | 5,639.68 | 5,695.42 | 5,581.68 | 5,585.77 |
| 03/07/2023 | 5,583.94 | 5,635.42 | 5,549.88 | 5,632.87 |
| 03/08/2023 | 5,653.66 | 5,699.1 | 5,629.24 | 5,654.57 |
| 03/09/2023 | 5,610.65 | 5,664.41 | 5,587.37 | 5,596.41 |
| 03/12/2023 | 5,627.25 | 5,641.26 | 5,497.84 | 5,538.39 |
| 03/13/2023 | 5,547.37 | 5,560.91 | 5,424.83 | 5,424.83 |
| 03/14/2023 | 5,442.25 | 5,455.81 | 5,276.32 | 5,337.6 |
| 03/15/2023 | 5,375.9 | 5,455.69 | 5,355 | 5,453.87 |
| 03/16/2023 | 5,504.48 | 5,517.94 | 5,382.79 | 5,382.79 |
| 03/19/2023 | 5,369.01 | 5,383.08 | 5,204.94 | 5,208.59 |
| 03/20/2023 | 5,221.11 | 5,248.7 | 5,117.82 | 5,139.81 |
| 03/21/2023 | 5,167.59 | 5,229.74 | 5,131.16 | 5,229.74 |
| 03/22/2023 | 5,229.45 | 5,295.9 | 5,218.88 | 5,295.9 |
| 03/23/2023 | 5,315.98 | 5,352.24 | 5,239.49 | 5,270.89 |
| 03/26/2023 | 5,305.92 | 5,315.55 | 5,241.05 | 5,241.05 |
| 03/27/2023 | 5,245.92 | 5,245.92 | 5,049.34 | 5,049.34 |
| 03/28/2023 | 5,037.1 | 5,162.87 | 4,978.83 | 5,162.63 |
| 03/29/2023 | 5,150.01 | 5,223.42 | 5,107.9 | 5,123.99 |
| 03/30/2023 | 5,106.69 | 5,107.13 | 5,013.75 | 5,036.23 |
| 04/02/2023 | 5,030.12 | 5,056.2 | 4,896.55 | 5,046.53 |
| 04/03/2023 | 5,049.35 | 5,188.88 | 5,035.26 | 5,186.48 |
| 04/04/2023 | 5,199.24 | 5,236 | 5,135.91 | 5,135.91 |
| 04/05/2023 | 5,137.05 | 5,184.96 | 5,105.22 | 5,127.26 |
| 04/06/2023 | 5,136.04 | 5,168.79 | 5,115.68 | 5,141.26 |
| 04/09/2023 | 5,172.19 | 5,311.88 | 5,172.19 | 5,303.34 |
| 04/10/2023 | 5,320.95 | 5,349.06 | 5,289.76 | 5,329.7 |
| 04/11/2023 | 5,333.67 | 5,402.31 | 5,328 | 5,353.4 |
| 04/12/2023 | 5,373.36 | 5,399.61 | 5,337.73 | 5,343.05 |
| 04/13/2023 | 5,353.21 | 5,382.02 | 5,302.26 | 5,302.26 |
| 04/16/2023 | 5,324.39 | 5,341.64 | 5,263.72 | 5,264.21 |
| 04/17/2023 | 5,279.96 | 5,305.24 | 5,218.2 | 5,226.46 |
| 04/18/2023 | 5,235.83 | 5,296.34 | 5,187.44 | 5,272.08 |
| 04/19/2023 | 5,251.78 | 5,251.78 | 5,212.61 | 5,227.22 |
| 04/23/2023 | 5,238.46 | 5,291.61 | 5,231.81 | 5,241.13 |
| 04/24/2023 | 5,252.67 | 5,260.83 | 5,097.5 | 5,106.63 |
| 04/25/2023 | 5,102.71 | 5,115.73 | 4,963.42 | 4,994.82 |
| 04/26/2023 | 4,990.54 | 5,042.31 | 4,962.49 | 5,002.72 |
| 04/27/2023 | 5,014.15 | 5,022.1 | 4,795.28 | 4,839.34 |
| 05/01/2023 | 4,851.7 | 4,879.01 | 4,696.24 | 4,702.32 |
| 05/02/2023 | 4,711.31 | 4,723.98 | 4,480.33 | 4,658.46 |
| 05/03/2023 | 4,643.6 | 4,756.98 | 4,635.4 | 4,671.42 |
| 05/04/2023 | 4,671.07 | 4,684.56 | 4,570.51 | 4,591.15 |
| 05/07/2023 | 4,622.01 | 4,753.97 | 4,562.29 | 4,737.99 |
| 05/08/2023 | 4,728.33 | 4,791.2 | 4,685.73 | 4,705.05 |
| 05/09/2023 | 4,713.59 | 4,719.21 | 4,651.95 | 4,658.98 |
| 05/10/2023 | 4,655.82 | 5,023.41 | 4,655.82 | 4,997.07 |
| 05/11/2023 | 5,043.51 | 5,122.19 | 4,904.74 | 4,939.05 |
| 05/14/2023 | 4,645.32 | 4,863.68 | 4,627.17 | 4,675.69 |
| 05/15/2023 | 4,593.24 | 4,780.28 | 4,593.24 | 4,780.28 |
| 05/16/2023 | 4,797.25 | 4,877.35 | 4,794.37 | 4,867.98 |
| 05/17/2023 | 4,888.87 | 4,900.14 | 4,700.2 | 4,713.95 |
| 05/21/2023 | 4,743.65 | 4,773.31 | 4,632 | 4,681.02 |
| 05/22/2023 | 4,685.07 | 4,715.12 | 4,654.26 | 4,686.12 |
| 05/23/2023 | 4,693.17 | 4,737.38 | 4,631.8 | 4,640.19 |
| 05/24/2023 | 4,655.7 | 4,687.27 | 4,623.98 | 4,648.43 |
| 05/25/2023 | 4,661.22 | 4,813.89 | 4,654.29 | 4,792.19 |
| 05/28/2023 | 4,905.92 | 5,014.12 | 4,838.25 | 4,986.78 |
| 05/29/2023 | 5,055.61 | 5,186.47 | 5,045.4 | 5,166.89 |
| 05/30/2023 | 5,174.47 | 5,204.06 | 5,095.31 | 5,116.3 |
| 05/31/2023 | 5,156.98 | 5,236.92 | 5,156.98 | 5,197.31 |
| 06/01/2023 | 5,329.32 | 5,370.53 | 5,283.64 | 5,344.14 |
| 06/04/2023 | 5,458.01 | 5,593.09 | 5,431.78 | 5,592.35 |
| 06/05/2023 | 5,594.54 | 5,650.39 | 5,528.2 | 5,601.81 |
| 06/06/2023 | 5,716.94 | 5,805.2 | 5,716.94 | 5,762.64 |
| 06/07/2023 | 5,754.95 | 5,798.26 | 5,668.49 | 5,757.84 |
| 06/08/2023 | 5,804.67 | 5,844.58 | 5,747.99 | 5,835.19 |
| 06/11/2023 | 5,883.32 | 5,942.14 | 5,811.03 | 5,811.03 |
| 06/12/2023 | 5,794.42 | 5,815.04 | 5,616.1 | 5,649.9 |
| 06/13/2023 | 5,658.6 | 5,709.96 | 5,548.7 | 5,583.04 |
| 06/14/2023 | 5,621.18 | 5,711.13 | 5,606.39 | 5,711.13 |
| 06/15/2023 | 5,735.53 | 5,780 | 5,684.76 | 5,698.56 |
| 06/18/2023 | 5,713.54 | 5,713.54 | 5,491.6 | 5,491.6 |
| 06/19/2023 | 5,488.05 | 5,527.52 | 5,413.33 | 5,464.12 |
| 06/20/2023 | 5,492.71 | 5,537.26 | 5,383.69 | 5,400.36 |
| 06/21/2023 | 5,413.46 | 5,638.59 | 5,365.43 | 5,632.86 |
| 06/22/2023 | 5,712.63 | 5,800.83 | 5,693.03 | 5,791.76 |
| 06/25/2023 | 5,850.39 | 5,965.92 | 5,840.14 | 5,952.88 |
| 06/26/2023 | 5,947.95 | 5,996.51 | 5,916.73 | 5,990.02 |
| 07/02/2023 | 6,091.77 | 6,245.2 | 6,091.77 | 6,242.28 |
| 07/03/2023 | 6,276.73 | 6,301.92 | 6,202.44 | 6,232.91 |
| 07/04/2023 | 6,255.52 | 6,349.79 | 6,127.31 | 6,339.05 |
| 07/05/2023 | 6,368.89 | 6,438.2 | 6,362.58 | 6,379.88 |
| 07/06/2023 | 6,382.12 | 6,461.87 | 6,360.21 | 6,435.21 |
| 07/09/2023 | 6,511.66 | 6,551.6 | 6,482.74 | 6,535.93 |
| 07/10/2023 | 6,636.76 | 6,645.07 | 6,489.92 | 6,621.09 |
| 07/11/2023 | 6,621.22 | 6,667.93 | 6,547.33 | 6,601.97 |
| 07/12/2023 | 6,616.53 | 6,704.52 | 6,578.75 | 6,633.19 |
| 07/13/2023 | 6,681.01 | 6,710.76 | 6,616.69 | 6,704.8 |
| 07/16/2023 | 6,769.91 | 6,876.9 | 6,745.29 | 6,875.58 |
| 07/17/2023 | 6,915.27 | 6,940.18 | 6,645.92 | 6,647.71 |
| 07/18/2023 | 6,654.12 | 6,854.95 | 6,580.82 | 6,853.62 |
| 07/19/2023 | 6,919.11 | 6,994.87 | 6,814.9 | 6,981.27 |
| 07/20/2023 | 6,994.22 | 7,032.94 | 6,924.71 | 7,002.08 |
| 07/23/2023 | 7,052.3 | 7,140.89 | 6,962.93 | 7,033.82 |
| 07/24/2023 | 7,062.52 | 7,062.52 | 6,865.43 | 6,931.8 |
| 07/25/2023 | 6,933.44 | 7,072.91 | 6,909.71 | 7,072.66 |
| 07/26/2023 | 7,132.42 | 7,192.74 | 7,104.5 | 7,192.74 |
| 07/27/2023 | 7,263.4 | 7,421.36 | 7,246.47 | 7,391.62 |
| 07/30/2023 | 7,471.96 | 7,587.16 | 7,447.37 | 7,552.93 |
| 07/31/2023 | 7,551.87 | 7,640.32 | 7,455.28 | 7,513.18 |
| 08/01/2023 | 7,527.33 | 7,681.96 | 7,520.42 | 7,609.1 |
| 08/02/2023 | 7,652.36 | 7,726.61 | 7,568.69 | 7,591.91 |
| 08/03/2023 | 7,631.69 | 7,793.36 | 7,573.29 | 7,767.61 |
| 08/06/2023 | 7,808.24 | 7,868.36 | 7,775.6 | 7,847.43 |
| 08/07/2023 | 7,878.31 | 7,881.96 | 7,755.73 | 7,808.93 |
| 08/08/2023 | 7,823.15 | 8,021.51 | 7,767.9 | 7,981.53 |
| 08/09/2023 | 8,036.69 | 8,132.88 | 7,759.88 | 7,803.83 |
| 08/10/2023 | 7,819.72 | 8,094.01 | 7,757.01 | 8,091.16 |
| 08/13/2023 | 8,175.68 | 8,254.1 | 8,070.1 | 8,126.07 |
| 08/14/2023 | 8,155.78 | 8,187.82 | 7,953.67 | 8,092.38 |
| 08/15/2023 | 8,092.95 | 8,137.91 | 7,998.95 | 8,079.61 |
| 08/16/2023 | 8,099.56 | 8,229.64 | 8,054.87 | 8,200.4 |
| 08/17/2023 | 8,243.57 | 8,255.18 | 7,875.04 | 7,966.68 |
| 08/20/2023 | 7,908.66 | 8,286.07 | 7,874.73 | 8,265.45 |
| 08/21/2023 | 8,327.63 | 8,380.24 | 8,185.95 | 8,260.64 |
| 08/22/2023 | 8,323.47 | 8,348.49 | 8,113.29 | 8,113.29 |
| 08/23/2023 | 8,169.85 | 8,353.67 | 7,957.56 | 7,971.96 |
| 08/24/2023 | 8,031.29 | 8,226.99 | 7,873.91 | 8,196.39 |
| 08/27/2023 | 8,323.72 | 8,499.7 | 8,323.72 | 8,432.59 |
| 08/28/2023 | 8,467.28 | 8,506.74 | 8,370.6 | 8,410.89 |
| 08/30/2023 | 8,481.32 | 8,530.8 | 8,417.64 | 8,460.02 |
| 08/31/2023 | 8,514.4 | 8,598.58 | 8,469.54 | 8,595.8 |
| 09/03/2023 | 8,690.91 | 8,799.36 | 8,681.83 | 8,702.63 |
| 09/04/2023 | 8,735.63 | 8,804.09 | 8,661.34 | 8,804.09 |
| 09/05/2023 | 8,870.31 | 8,878.82 | 8,714.98 | 8,764.23 |
| 09/06/2023 | 8,803.4 | 8,936.44 | 8,803.4 | 8,918.66 |
| 09/07/2023 | 8,947.93 | 8,977.16 | 8,880.09 | 8,917.51 |
| 09/10/2023 | 8,980.3 | 8,994.62 | 8,719.15 | 8,736.38 |
| 09/11/2023 | 8,767.21 | 8,862.44 | 8,669.46 | 8,750.97 |
| 09/12/2023 | 8,779.13 | 8,823.86 | 8,557.27 | 8,598.35 |
| 09/13/2023 | 8,621.49 | 8,685.29 | 8,341.21 | 8,685.29 |
| 09/14/2023 | 8,706.46 | 8,708.05 | 8,566.64 | 8,566.64 |
| 09/17/2023 | 8,558.47 | 8,558.47 | 8,254.38 | 8,254.38 |
| 09/18/2023 | 8,272.26 | 8,403.81 | 8,215.13 | 8,380.36 |
| 09/19/2023 | 8,432.87 | 8,502.94 | 8,308.76 | 8,321.28 |
| 09/20/2023 | 8,321.73 | 8,632.78 | 8,263.77 | 8,632.04 |
| 09/21/2023 | 8,675.19 | 8,758.68 | 8,642.36 | 8,712.39 |
| 09/24/2023 | 8,787 | 9,012.59 | 8,787 | 9,007.92 |
| 09/25/2023 | 9,082.64 | 9,099.26 | 8,940.45 | 8,946.04 |
| 09/26/2023 | 8,982.02 | 9,002.6 | 8,886.89 | 8,935.31 |
| 09/27/2023 | 8,960.49 | 9,007.5 | 8,897.9 | 8,924.73 |
| 09/28/2023 | 8,945.91 | 9,082.82 | 8,944.84 | 9,042.09 |
| 10/01/2023 | 9,094.78 | 9,233.6 | 9,092.29 | 9,208.41 |
| 10/02/2023 | 9,273.41 | 9,291.18 | 9,197.92 | 9,250.65 |
| 10/03/2023 | 9,266.27 | 9,275.73 | 9,066.63 | 9,074.88 |
| 10/04/2023 | 9,131.36 | 9,236.14 | 8,901.48 | 9,229.33 |
| 10/05/2023 | 9,148.28 | 9,263.62 | 9,129.75 | 9,218.81 |
| 10/08/2023 | 9,031.39 | 9,126.78 | 8,912.37 | 8,912.37 |
| 10/09/2023 | 9,028.67 | 9,191.91 | 9,028.67 | 9,183.79 |
| 10/10/2023 | 9,225.65 | 9,257.93 | 9,034.47 | 9,051.87 |
| 10/11/2023 | 9,165.99 | 9,197.11 | 8,755.34 | 8,975.46 |
| 10/12/2023 | 8,962.89 | 8,962.89 | 8,773.28 | 8,816.98 |
| 10/15/2023 | 8,937.64 | 8,966.68 | 8,612.93 | 8,625.12 |
| 10/16/2023 | 8,657.37 | 8,827.14 | 8,590.38 | 8,827.14 |
| 10/17/2023 | 8,661.47 | 8,722.78 | 8,525.65 | 8,530.06 |
| 10/18/2023 | 8,558.82 | 8,679.47 | 8,422.89 | 8,466.18 |
| 10/19/2023 | 8,381.61 | 8,384.46 | 8,107.92 | 8,173.79 |
| 10/22/2023 | 8,327.43 | 8,476.01 | 8,185.79 | 8,433.71 |
| 10/23/2023 | 8,487.82 | 8,718.82 | 8,453.7 | 8,696.74 |
| 10/24/2023 | 8,747.34 | 8,795.09 | 8,088.7 | 8,088.7 |
| 10/25/2023 | 8,184.58 | 8,430.94 | 8,029.92 | 8,351.01 |
| 10/26/2023 | 8,366.23 | 8,434.24 | 8,182.96 | 8,404.28 |
| 10/29/2023 | 8,388.2 | 8,495.53 | 8,366.23 | 8,424.13 |
| 10/30/2023 | 8,463.84 | 8,489.75 | 8,182.16 | 8,200.64 |
| 10/31/2023 | 8,257.11 | 8,285.69 | 7,945.57 | 8,192.43 |
| 11/01/2023 | 8,253.93 | 8,361.6 | 8,241.29 | 8,324.61 |
| 11/02/2023 | 8,334.18 | 8,379.48 | 8,237.17 | 8,369.84 |
| 11/05/2023 | 8,457.11 | 8,573.44 | 8,457.11 | 8,543.77 |
| 11/06/2023 | 8,553.11 | 8,596.84 | 8,499.45 | 8,528.75 |
| 11/07/2023 | 8,597.51 | 8,635.85 | 8,513.58 | 8,551.93 |
| 11/08/2023 | 8,491.87 | 8,577.98 | 8,430.76 | 8,531.72 |
| 11/09/2023 | 8,530.09 | 8,547.86 | 8,461.35 | 8,465.53 |
| 11/12/2023 | 8,480.77 | 8,482.83 | 8,253.73 | 8,253.73 |
| 11/13/2023 | 8,289.34 | 8,370.02 | 8,196.9 | 8,353.25 |
| 11/14/2023 | 8,405.85 | 8,428.14 | 8,325.51 | 8,356.4 |
| 11/15/2023 | 8,369.71 | 8,499.71 | 8,369.71 | 8,465.88 |
| 11/16/2023 | 8,473.37 | 8,555.74 | 8,459.93 | 8,550.59 |
| 11/19/2023 | 8,618.7 | 8,695.73 | 8,618.7 | 8,659.32 |
| 11/20/2023 | 8,711.33 | 8,760.11 | 8,658.95 | 8,760.11 |
| 11/21/2023 | 8,773.66 | 8,778.91 | 8,708.91 | 8,710.63 |
| 11/22/2023 | 8,722.14 | 8,795.05 | 8,628.65 | 8,628.65 |
| 11/23/2023 | 8,636.2 | 8,719.42 | 8,579.31 | 8,684.62 |
| 11/26/2023 | 8,754.49 | 8,844.06 | 8,743.21 | 8,823.98 |
| 11/27/2023 | 8,838.79 | 8,869.65 | 8,761.52 | 8,807.58 |
| 11/28/2023 | 8,830.49 | 8,838.83 | 8,683.99 | 8,697.97 |
| 11/29/2023 | 8,694.6 | 8,734.93 | 8,605.17 | 8,646.75 |
| 11/30/2023 | 8,760.34 | 8,778.23 | 8,634.7 | 8,705.99 |
| 12/03/2023 | 8,736.55 | 8,777.49 | 8,633.04 | 8,758.62 |
| 12/04/2023 | 8,768.28 | 8,801.73 | 8,702.8 | 8,737.54 |
| 12/05/2023 | 8,749.16 | 8,788.89 | 8,512.9 | 8,512.9 |
| 12/06/2023 | 8,523.96 | 8,641.33 | 8,405.09 | 8,641.33 |
| 12/07/2023 | 8,654.58 | 8,658.91 | 8,560.09 | 8,586.46 |
| 12/10/2023 | 8,595.59 | 8,598.14 | 8,368.86 | 8,374.94 |
| 12/11/2023 | 8,375.65 | 8,429.75 | 8,300.16 | 8,386.71 |
| 12/12/2023 | 8,358.08 | 8,358.08 | 8,137.72 | 8,137.72 |
| 12/13/2023 | 8,231.99 | 8,437.58 | 8,183.08 | 8,419.79 |
| 12/14/2023 | 8,430.13 | 8,601.03 | 8,421.95 | 8,599.23 |
| 12/17/2023 | 8,566.8 | 8,613.61 | 8,369.15 | 8,375.37 |
| 12/18/2023 | 8,370.32 | 8,371.64 | 8,224.33 | 8,311.13 |
| 12/19/2023 | 8,300.81 | 8,345.3 | 8,176.1 | 8,219.28 |
| 12/20/2023 | 8,210.43 | 8,333.75 | 8,165.61 | 8,313.07 |
| 12/21/2023 | 8,315.82 | 8,342.41 | 8,097.6 | 8,102.98 |
| 12/24/2023 | 8,071.55 | 8,071.55 | 7,715.24 | 7,774.09 |
| 12/25/2023 | 7,806.35 | 7,908.9 | 7,697.47 | 7,801.83 |
| 12/26/2023 | 7,779.98 | 7,872.54 | 7,717.49 | 7,763.94 |
| 12/27/2023 | 7,777.78 | 7,961.18 | 7,777.78 | 7,926.54 |
| 12/28/2023 | 7,951.19 | 8,074.63 | 7,951.19 | 8,041.62 |