XYORT
BIST MENKUL KIYM YO
15:10:11
5461.43 ₺
+134.96 (%+2.53)
Previous Close: 5326.47·
Volatility: 3.86
Day Low₺5268.85
Day High₺5474.48
Market Data
Week over week (WoW)
+4.45%
Month over month (MoM)
+4.60%
Year to date (YTD)
+19.08%
Year over year (YoY)
+85.17%
XYORT: BIST MENKUL KIYM YO Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 2,543.5976
CLOSE 2,546.2983
Low
LOW 1,293.68
High
HIGH 4,123.57
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 1,746.63 | 1,789.93 | 1,746.63 | 1,787.48 |
| 01/02/2023 | 1,789.94 | 1,800.27 | 1,745.73 | 1,750.93 |
| 01/03/2023 | 1,754.46 | 1,754.46 | 1,691.81 | 1,696.95 |
| 01/04/2023 | 1,701.55 | 1,707.85 | 1,594.61 | 1,594.61 |
| 01/05/2023 | 1,574.26 | 1,666.28 | 1,553.71 | 1,646.17 |
| 01/08/2023 | 1,655.67 | 1,658.44 | 1,557.23 | 1,567.53 |
| 01/09/2023 | 1,567.53 | 1,611.23 | 1,544.08 | 1,565.48 |
| 01/10/2023 | 1,566.52 | 1,585.15 | 1,483.29 | 1,483.29 |
| 01/11/2023 | 1,489.93 | 1,528.42 | 1,419.98 | 1,517.95 |
| 01/12/2023 | 1,508.22 | 1,550.04 | 1,500.95 | 1,534.2 |
| 01/15/2023 | 1,540.97 | 1,578.88 | 1,505.46 | 1,576.5 |
| 01/16/2023 | 1,582.7 | 1,603.23 | 1,570.09 | 1,587.3 |
| 01/17/2023 | 1,592.62 | 1,611.32 | 1,587.79 | 1,590.49 |
| 01/18/2023 | 1,592.23 | 1,612.8 | 1,581.74 | 1,607.44 |
| 01/19/2023 | 1,606.34 | 1,635.73 | 1,599.36 | 1,632.99 |
| 01/22/2023 | 1,637.53 | 1,646.92 | 1,591.36 | 1,595.7 |
| 01/23/2023 | 1,591.61 | 1,599.07 | 1,554.5 | 1,582.65 |
| 01/24/2023 | 1,602.01 | 1,624.24 | 1,575.22 | 1,593.53 |
| 01/25/2023 | 1,611.08 | 1,638.77 | 1,581.72 | 1,624.01 |
| 01/26/2023 | 1,637.46 | 1,648.39 | 1,596.1 | 1,619.85 |
| 01/29/2023 | 1,616.25 | 1,627.42 | 1,582.6 | 1,582.6 |
| 01/30/2023 | 1,590.98 | 1,590.98 | 1,536.05 | 1,539.93 |
| 01/31/2023 | 1,541.47 | 1,552.97 | 1,475.31 | 1,475.31 |
| 02/01/2023 | 1,483.02 | 1,506.14 | 1,412.87 | 1,470.63 |
| 02/02/2023 | 1,474.87 | 1,525.41 | 1,462.5 | 1,525.41 |
| 02/05/2023 | 1,490.27 | 1,512.78 | 1,459.35 | 1,475.6 |
| 02/06/2023 | 1,471.56 | 1,472.99 | 1,349.22 | 1,349.22 |
| 02/14/2023 | 1,329.46 | 1,471.81 | 1,329.46 | 1,469.29 |
| 02/15/2023 | 1,494.8 | 1,520.47 | 1,436.43 | 1,443.41 |
| 02/16/2023 | 1,437.75 | 1,437.75 | 1,401.07 | 1,418.74 |
| 02/19/2023 | 1,416.78 | 1,477.92 | 1,411.95 | 1,474.64 |
| 02/20/2023 | 1,473.52 | 1,504.31 | 1,466.04 | 1,498.54 |
| 02/21/2023 | 1,500.11 | 1,501.27 | 1,464.68 | 1,480.36 |
| 02/22/2023 | 1,481.27 | 1,522.12 | 1,471.33 | 1,507.34 |
| 02/23/2023 | 1,508.63 | 1,545.15 | 1,485.15 | 1,529.57 |
| 02/26/2023 | 1,526.1 | 1,557.32 | 1,526.1 | 1,542 |
| 02/27/2023 | 1,541.87 | 1,561.58 | 1,521.3 | 1,537.04 |
| 02/28/2023 | 1,539.28 | 1,577.9 | 1,532.21 | 1,570.46 |
| 03/01/2023 | 1,574.18 | 1,590.48 | 1,557.78 | 1,571.26 |
| 03/02/2023 | 1,568.44 | 1,592.85 | 1,548.38 | 1,580.52 |
| 03/05/2023 | 1,580.9 | 1,653.1 | 1,574.72 | 1,641.48 |
| 03/06/2023 | 1,643.8 | 1,665.85 | 1,632.17 | 1,656.59 |
| 03/07/2023 | 1,666.99 | 1,685.79 | 1,642.33 | 1,670.06 |
| 03/08/2023 | 1,665.45 | 1,710.93 | 1,656.66 | 1,697.49 |
| 03/09/2023 | 1,676.52 | 1,736.59 | 1,676.52 | 1,727.97 |
| 03/12/2023 | 1,743.89 | 1,782.22 | 1,731.42 | 1,747.7 |
| 03/13/2023 | 1,762.94 | 1,784.36 | 1,734.62 | 1,762.62 |
| 03/14/2023 | 1,762.59 | 1,787.9 | 1,705.58 | 1,785.56 |
| 03/15/2023 | 1,782.04 | 1,801.32 | 1,765.34 | 1,790.25 |
| 03/16/2023 | 1,779.7 | 1,791.49 | 1,739.4 | 1,747.55 |
| 03/19/2023 | 1,759.85 | 1,760.37 | 1,691.36 | 1,701.08 |
| 03/20/2023 | 1,702.26 | 1,702.26 | 1,641.54 | 1,654.45 |
| 03/21/2023 | 1,657.65 | 1,676.81 | 1,641.07 | 1,647.48 |
| 03/22/2023 | 1,644.95 | 1,661.54 | 1,630.47 | 1,641.12 |
| 03/23/2023 | 1,626.37 | 1,674.91 | 1,626.32 | 1,657.84 |
| 03/26/2023 | 1,612.57 | 1,612.57 | 1,570.16 | 1,574.76 |
| 03/27/2023 | 1,573.01 | 1,573.01 | 1,501.96 | 1,504.26 |
| 03/28/2023 | 1,497.9 | 1,502.34 | 1,447.71 | 1,492.49 |
| 03/29/2023 | 1,489.65 | 1,512.98 | 1,477.64 | 1,491.65 |
| 03/30/2023 | 1,495.74 | 1,518.57 | 1,481.28 | 1,489.81 |
| 04/02/2023 | 1,493.83 | 1,512.39 | 1,463.35 | 1,478.82 |
| 04/03/2023 | 1,490.2 | 1,509.87 | 1,473.95 | 1,496.92 |
| 04/04/2023 | 1,500.61 | 1,536.74 | 1,500.61 | 1,512.22 |
| 04/05/2023 | 1,521.76 | 1,533.92 | 1,512.38 | 1,525.17 |
| 04/06/2023 | 1,526.62 | 1,557.09 | 1,514.33 | 1,545.6 |
| 04/09/2023 | 1,541.8 | 1,616.31 | 1,537.92 | 1,609.72 |
| 04/10/2023 | 1,610.67 | 1,625.36 | 1,593.14 | 1,600.83 |
| 04/11/2023 | 1,607.17 | 1,671.16 | 1,592.38 | 1,623.36 |
| 04/12/2023 | 1,623.51 | 1,640.1 | 1,610 | 1,621.78 |
| 04/13/2023 | 1,624.03 | 1,651.24 | 1,613.87 | 1,616.34 |
| 04/16/2023 | 1,616.68 | 1,626.5 | 1,585.72 | 1,590.05 |
| 04/17/2023 | 1,594.21 | 1,603.85 | 1,559.22 | 1,564.06 |
| 04/18/2023 | 1,561.78 | 1,580.93 | 1,561.78 | 1,570.96 |
| 04/19/2023 | 1,570.8 | 1,586.22 | 1,552.24 | 1,555.5 |
| 04/23/2023 | 1,556.49 | 1,569.44 | 1,545.74 | 1,564.77 |
| 04/24/2023 | 1,567.15 | 1,567.15 | 1,516.2 | 1,519.65 |
| 04/25/2023 | 1,515.99 | 1,521.08 | 1,483.67 | 1,487.99 |
| 04/26/2023 | 1,483.04 | 1,497.33 | 1,472.24 | 1,494.61 |
| 04/27/2023 | 1,492.89 | 1,492.89 | 1,432.96 | 1,437.51 |
| 05/01/2023 | 1,439.89 | 1,443 | 1,381.35 | 1,384.44 |
| 05/02/2023 | 1,362.23 | 1,373.46 | 1,293.68 | 1,321.71 |
| 05/03/2023 | 1,302.28 | 1,368.93 | 1,298.63 | 1,339.7 |
| 05/04/2023 | 1,339.52 | 1,343.03 | 1,309.6 | 1,326.35 |
| 05/07/2023 | 1,331.65 | 1,352.22 | 1,304.44 | 1,349.11 |
| 05/08/2023 | 1,348.4 | 1,357.35 | 1,336.21 | 1,343.29 |
| 05/09/2023 | 1,353.21 | 1,358.84 | 1,333.96 | 1,338.94 |
| 05/10/2023 | 1,329.31 | 1,401.24 | 1,328.61 | 1,387.76 |
| 05/11/2023 | 1,395.47 | 1,406.83 | 1,342.66 | 1,361.09 |
| 05/14/2023 | 1,299.38 | 1,348.19 | 1,297.45 | 1,322.17 |
| 05/15/2023 | 1,318.13 | 1,338.08 | 1,314.71 | 1,333.21 |
| 05/16/2023 | 1,333.65 | 1,381.91 | 1,332.94 | 1,370.91 |
| 05/17/2023 | 1,369.43 | 1,371.87 | 1,348.95 | 1,356.88 |
| 05/21/2023 | 1,358.02 | 1,384.38 | 1,353.74 | 1,363.29 |
| 05/22/2023 | 1,361.16 | 1,383.1 | 1,347.05 | 1,376.97 |
| 05/23/2023 | 1,376.23 | 1,393.67 | 1,373.67 | 1,381.62 |
| 05/24/2023 | 1,382.36 | 1,397.26 | 1,381.92 | 1,396.24 |
| 05/25/2023 | 1,398.07 | 1,421.82 | 1,397.28 | 1,418.46 |
| 05/28/2023 | 1,414.09 | 1,480.44 | 1,413.97 | 1,476.27 |
| 05/29/2023 | 1,491.47 | 1,521.25 | 1,474.84 | 1,520.92 |
| 05/30/2023 | 1,513.87 | 1,534.4 | 1,494.13 | 1,511.26 |
| 05/31/2023 | 1,504.74 | 1,539.36 | 1,504.55 | 1,531.41 |
| 06/01/2023 | 1,533.56 | 1,562.04 | 1,532.92 | 1,533.42 |
| 06/04/2023 | 1,541.11 | 1,572.52 | 1,539.32 | 1,570.3 |
| 06/05/2023 | 1,574.64 | 1,598.31 | 1,562.66 | 1,591.28 |
| 06/06/2023 | 1,594.45 | 1,635.87 | 1,594.45 | 1,625.32 |
| 06/07/2023 | 1,628.94 | 1,652.61 | 1,617.39 | 1,624.6 |
| 06/08/2023 | 1,629.29 | 1,679.45 | 1,614.06 | 1,679.45 |
| 06/11/2023 | 1,698.18 | 1,743.61 | 1,688.39 | 1,733.02 |
| 06/12/2023 | 1,745.82 | 1,774.49 | 1,718.15 | 1,758.42 |
| 06/13/2023 | 1,770.32 | 1,835.41 | 1,770.32 | 1,814.44 |
| 06/14/2023 | 1,834.05 | 1,841.03 | 1,821.2 | 1,822.9 |
| 06/15/2023 | 1,864.37 | 1,864.37 | 1,773.31 | 1,781.26 |
| 06/18/2023 | 1,761.68 | 1,761.68 | 1,694.88 | 1,698.22 |
| 06/19/2023 | 1,676.02 | 1,751.05 | 1,660.8 | 1,740.25 |
| 06/20/2023 | 1,767.17 | 1,786.14 | 1,752.12 | 1,762.34 |
| 06/21/2023 | 1,752.53 | 1,823.64 | 1,736.54 | 1,823.36 |
| 06/22/2023 | 1,834.09 | 1,901.52 | 1,818.39 | 1,891.06 |
| 06/25/2023 | 1,900.62 | 1,987.59 | 1,900.62 | 1,984.53 |
| 06/26/2023 | 2,032.3 | 2,084.68 | 2,028.95 | 2,084.25 |
| 07/02/2023 | 2,108.66 | 2,213 | 2,108.66 | 2,198.1 |
| 07/03/2023 | 2,281.62 | 2,336.49 | 2,250.57 | 2,291.3 |
| 07/04/2023 | 2,324.92 | 2,362.29 | 2,287.78 | 2,315.07 |
| 07/05/2023 | 2,319.15 | 2,414.29 | 2,299.73 | 2,407.46 |
| 07/06/2023 | 2,408.36 | 2,527.5 | 2,404.96 | 2,519.91 |
| 07/09/2023 | 2,606.61 | 2,678.75 | 2,606.19 | 2,662.84 |
| 07/10/2023 | 2,696.89 | 2,755.55 | 2,696.89 | 2,752.41 |
| 07/11/2023 | 2,846.42 | 2,948.46 | 2,846.42 | 2,937.14 |
| 07/12/2023 | 3,022.97 | 3,090.41 | 2,964.39 | 3,007.4 |
| 07/13/2023 | 3,085.23 | 3,117.15 | 2,971.19 | 2,977.06 |
| 07/16/2023 | 2,995.21 | 3,090.27 | 2,937.71 | 3,050.63 |
| 07/17/2023 | 3,073.85 | 3,091.93 | 2,976.14 | 2,982.53 |
| 07/18/2023 | 2,969.56 | 3,010.9 | 2,901.89 | 2,995.54 |
| 07/19/2023 | 3,024.36 | 3,099.16 | 3,024.36 | 3,081.94 |
| 07/20/2023 | 3,084.36 | 3,116.62 | 3,058.69 | 3,058.69 |
| 07/23/2023 | 3,021.04 | 3,063.41 | 2,947.06 | 2,970.06 |
| 07/24/2023 | 2,925.37 | 2,929.44 | 2,869.96 | 2,874.88 |
| 07/25/2023 | 2,890.72 | 3,031.12 | 2,890.72 | 3,031.12 |
| 07/26/2023 | 3,082.21 | 3,152.16 | 3,062.82 | 3,122.65 |
| 07/27/2023 | 3,143.16 | 3,198.67 | 3,072.32 | 3,136.08 |
| 07/30/2023 | 3,136.23 | 3,190.28 | 3,126.49 | 3,183.12 |
| 07/31/2023 | 3,139.11 | 3,175.21 | 3,081.97 | 3,149.33 |
| 08/01/2023 | 3,099.24 | 3,166.84 | 3,075.75 | 3,101.42 |
| 08/02/2023 | 3,113.7 | 3,198.65 | 3,068 | 3,179.38 |
| 08/03/2023 | 3,222.64 | 3,336.92 | 3,222.64 | 3,321.1 |
| 08/06/2023 | 3,364.34 | 3,371.79 | 3,276.24 | 3,319.7 |
| 08/07/2023 | 3,341.5 | 3,433.82 | 3,327.33 | 3,426.94 |
| 08/08/2023 | 3,463.88 | 3,497.18 | 3,421.04 | 3,436.02 |
| 08/09/2023 | 3,437.21 | 3,450.57 | 3,252.27 | 3,275.24 |
| 08/10/2023 | 3,268.08 | 3,410.87 | 3,238.24 | 3,408.56 |
| 08/13/2023 | 3,435.02 | 3,528.52 | 3,366.1 | 3,491.86 |
| 08/14/2023 | 3,541.64 | 3,589.52 | 3,455.61 | 3,535.71 |
| 08/15/2023 | 3,563.31 | 3,641.26 | 3,558.36 | 3,595.76 |
| 08/16/2023 | 3,587.74 | 3,598.92 | 3,511.81 | 3,535.11 |
| 08/17/2023 | 3,451.28 | 3,507.68 | 3,379.6 | 3,442.73 |
| 08/20/2023 | 3,432.65 | 3,475.43 | 3,380.28 | 3,468.15 |
| 08/21/2023 | 3,475.21 | 3,495.34 | 3,430.32 | 3,430.32 |
| 08/22/2023 | 3,400.59 | 3,476.49 | 3,390.28 | 3,390.67 |
| 08/23/2023 | 3,394.21 | 3,439.36 | 3,282.3 | 3,320.96 |
| 08/24/2023 | 3,335.3 | 3,335.3 | 3,218.19 | 3,273.66 |
| 08/27/2023 | 3,344.48 | 3,425.75 | 3,303.22 | 3,367.81 |
| 08/28/2023 | 3,365.5 | 3,418.09 | 3,307.8 | 3,353.04 |
| 08/30/2023 | 3,348.95 | 3,387.62 | 3,321.57 | 3,340.79 |
| 08/31/2023 | 3,350.81 | 3,419.18 | 3,318.98 | 3,417.49 |
| 09/03/2023 | 3,432.64 | 3,444.65 | 3,355 | 3,369.3 |
| 09/04/2023 | 3,369.98 | 3,403.46 | 3,326.12 | 3,384.56 |
| 09/05/2023 | 3,399.14 | 3,534.47 | 3,362.47 | 3,508.75 |
| 09/06/2023 | 3,579.98 | 3,635.77 | 3,465.39 | 3,473.92 |
| 09/07/2023 | 3,483.1 | 3,585.61 | 3,469.81 | 3,585.61 |
| 09/10/2023 | 3,601.18 | 3,658.53 | 3,533.18 | 3,568.53 |
| 09/11/2023 | 3,570.41 | 3,581.37 | 3,473.28 | 3,530.52 |
| 09/12/2023 | 3,531.34 | 3,568.03 | 3,447.75 | 3,447.75 |
| 09/13/2023 | 3,457.28 | 3,464.14 | 3,317.61 | 3,425.56 |
| 09/14/2023 | 3,452.86 | 3,488.24 | 3,390.85 | 3,447.05 |
| 09/17/2023 | 3,434.27 | 3,434.27 | 3,251.98 | 3,251.98 |
| 09/18/2023 | 3,249.54 | 3,362.02 | 3,199.12 | 3,362.02 |
| 09/19/2023 | 3,392.35 | 3,417.7 | 3,361.58 | 3,374.1 |
| 09/20/2023 | 3,330.81 | 3,449.43 | 3,320.13 | 3,440.35 |
| 09/21/2023 | 3,377.59 | 3,390.84 | 3,324.61 | 3,352.48 |
| 09/24/2023 | 3,348.91 | 3,456.41 | 3,320.77 | 3,447.74 |
| 09/25/2023 | 3,448.97 | 3,570.14 | 3,424.74 | 3,514.02 |
| 09/26/2023 | 3,552.51 | 3,655.59 | 3,552.51 | 3,644.53 |
| 09/27/2023 | 3,715.07 | 3,821.35 | 3,715.07 | 3,780.21 |
| 09/28/2023 | 3,923.2 | 3,972.28 | 3,868.7 | 3,940.93 |
| 10/01/2023 | 3,939.83 | 4,036.93 | 3,939.83 | 3,992.18 |
| 10/02/2023 | 4,116.91 | 4,123.57 | 3,781.5 | 3,866.66 |
| 10/03/2023 | 3,858.14 | 3,864.03 | 3,751.76 | 3,764.92 |
| 10/04/2023 | 3,758.78 | 3,925.22 | 3,749.85 | 3,923.95 |
| 10/05/2023 | 3,960.54 | 4,097.82 | 3,960.54 | 4,092.69 |
| 10/08/2023 | 3,928.35 | 4,026.74 | 3,819.82 | 3,819.96 |
| 10/09/2023 | 3,816.68 | 3,999.22 | 3,816.68 | 3,981.12 |
| 10/10/2023 | 3,983.88 | 4,085.19 | 3,974.1 | 4,015.91 |
| 10/11/2023 | 4,011.31 | 4,055.02 | 3,828.85 | 3,937.84 |
| 10/12/2023 | 3,923.32 | 3,925.6 | 3,789.22 | 3,841.16 |
| 10/15/2023 | 3,822.98 | 3,837.3 | 3,671.11 | 3,730.66 |
| 10/16/2023 | 3,720.74 | 3,909.53 | 3,611.26 | 3,850.43 |
| 10/17/2023 | 3,775.41 | 3,775.41 | 3,626.28 | 3,626.28 |
| 10/18/2023 | 3,629.65 | 3,756.01 | 3,604 | 3,675.29 |
| 10/19/2023 | 3,663.54 | 3,663.54 | 3,548.65 | 3,557.71 |
| 10/22/2023 | 3,578.7 | 3,665.99 | 3,542.01 | 3,658.98 |
| 10/23/2023 | 3,671.24 | 3,725.31 | 3,629.13 | 3,693.33 |
| 10/24/2023 | 3,691.21 | 3,693.58 | 3,476.16 | 3,476.16 |
| 10/25/2023 | 3,485.55 | 3,613.02 | 3,385.88 | 3,571.98 |
| 10/26/2023 | 3,566.67 | 3,599.58 | 3,494.08 | 3,560.73 |
| 10/29/2023 | 3,542.16 | 3,631.75 | 3,527.57 | 3,630.66 |
| 10/30/2023 | 3,643.66 | 3,663.52 | 3,579.32 | 3,597.68 |
| 10/31/2023 | 3,615.16 | 3,615.65 | 3,485.93 | 3,569.33 |
| 11/01/2023 | 3,593.41 | 3,655.9 | 3,574.37 | 3,582.69 |
| 11/02/2023 | 3,585.95 | 3,650.16 | 3,540.7 | 3,632.95 |
| 11/05/2023 | 3,636.33 | 3,782.19 | 3,636.33 | 3,778.99 |
| 11/06/2023 | 3,793.26 | 3,899.32 | 3,759.96 | 3,893.06 |
| 11/07/2023 | 3,859.5 | 3,919.51 | 3,813.13 | 3,862.92 |
| 11/08/2023 | 3,828.54 | 3,828.54 | 3,714.25 | 3,729.31 |
| 11/09/2023 | 3,687.24 | 3,784.72 | 3,626.48 | 3,777.39 |
| 11/12/2023 | 3,768.59 | 3,942.2 | 3,758.95 | 3,833.56 |
| 11/13/2023 | 3,865.83 | 3,874.56 | 3,765.43 | 3,792.85 |
| 11/14/2023 | 3,773.36 | 3,814.65 | 3,685.56 | 3,752.36 |
| 11/15/2023 | 3,752.33 | 3,757.6 | 3,685.71 | 3,685.71 |
| 11/16/2023 | 3,659 | 3,734.97 | 3,637.42 | 3,725.15 |
| 11/19/2023 | 3,738.92 | 3,826.08 | 3,728.06 | 3,806.62 |
| 11/20/2023 | 3,881.79 | 3,896.74 | 3,829.3 | 3,865.98 |
| 11/21/2023 | 3,884.17 | 3,910.23 | 3,802.04 | 3,830.6 |
| 11/22/2023 | 3,821.18 | 3,924.3 | 3,792.3 | 3,900.12 |
| 11/23/2023 | 3,893.96 | 3,960.47 | 3,857.65 | 3,933.18 |
| 11/26/2023 | 3,889.85 | 3,981.17 | 3,883.07 | 3,903.22 |
| 11/27/2023 | 3,867.17 | 3,930.37 | 3,866.65 | 3,907.71 |
| 11/28/2023 | 3,907.6 | 3,908.53 | 3,803.57 | 3,815.43 |
| 11/29/2023 | 3,818.92 | 3,849.77 | 3,794.36 | 3,796.11 |
| 11/30/2023 | 3,795.02 | 3,840.06 | 3,779.16 | 3,818.37 |
| 12/03/2023 | 3,844.86 | 3,888.06 | 3,788.16 | 3,833.36 |
| 12/04/2023 | 3,740.16 | 3,756.62 | 3,673.09 | 3,697.08 |
| 12/05/2023 | 3,666.12 | 3,673.56 | 3,459.66 | 3,482.42 |
| 12/06/2023 | 3,455.88 | 3,487.95 | 3,354.91 | 3,421.03 |
| 12/07/2023 | 3,423.32 | 3,434.22 | 3,363.39 | 3,383.59 |
| 12/10/2023 | 3,391.16 | 3,404.18 | 3,311.32 | 3,323.15 |
| 12/11/2023 | 3,330.99 | 3,333.75 | 3,231.3 | 3,280.38 |
| 12/12/2023 | 3,259.2 | 3,300.2 | 3,195.35 | 3,200.09 |
| 12/13/2023 | 3,204.36 | 3,248.9 | 3,151.05 | 3,228.31 |
| 12/14/2023 | 3,228.84 | 3,343.75 | 3,220.86 | 3,343.75 |
| 12/17/2023 | 3,340.55 | 3,418.8 | 3,268.06 | 3,286.75 |
| 12/18/2023 | 3,286.77 | 3,397.99 | 3,280.1 | 3,397.99 |
| 12/19/2023 | 3,420.06 | 3,509.38 | 3,403.32 | 3,469.1 |
| 12/20/2023 | 3,449.56 | 3,541.41 | 3,312.8 | 3,444.07 |
| 12/21/2023 | 3,491.54 | 3,553.03 | 3,414.72 | 3,432.59 |
| 12/24/2023 | 3,446.83 | 3,485.48 | 3,238.88 | 3,269.16 |
| 12/25/2023 | 3,302.44 | 3,328.96 | 3,254.07 | 3,294.09 |
| 12/26/2023 | 3,294.26 | 3,294.26 | 3,215.62 | 3,235.75 |
| 12/27/2023 | 3,251.17 | 3,335.94 | 3,198.68 | 3,301.79 |
| 12/28/2023 | 3,307.82 | 3,389.07 | 3,301.1 | 3,384.63 |