At close: October 22 at 6:08 PM GMT+3
Currency in TRY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 930.50 | 938.00 | 905.00 | 922.00 | 922.00 | 37,497 |
| Oct 21, 2024 | 936.00 | 967.00 | 924.00 | 930.50 | 930.50 | 62,193 |
| Oct 18, 2024 | 922.00 | 982.00 | 922.00 | 930.00 | 930.00 | 99,403 |
| Oct 17, 2024 | 906.50 | 957.00 | 899.00 | 935.00 | 935.00 | 67,639 |
| Oct 16, 2024 | 894.00 | 913.00 | 892.00 | 903.50 | 903.50 | 20,654 |
| Oct 15, 2024 | 849.00 | 912.00 | 848.50 | 903.50 | 903.50 | 48,197 |
| Oct 14, 2024 | 878.50 | 890.00 | 846.50 | 848.50 | 848.50 | 22,525 |
| Oct 11, 2024 | 896.00 | 903.50 | 874.00 | 876.50 | 876.50 | 18,366 |
| Oct 10, 2024 | 905.00 | 920.50 | 894.00 | 894.00 | 894.00 | 23,710 |
| Oct 9, 2024 | 907.50 | 917.50 | 888.50 | 904.00 | 904.00 | 22,626 |
| Oct 8, 2024 | 923.00 | 925.00 | 903.00 | 907.50 | 907.50 | 21,005 |
| Oct 7, 2024 | 906.00 | 967.50 | 906.00 | 923.00 | 923.00 | 43,506 |
| Oct 4, 2024 | 901.00 | 905.50 | 875.50 | 904.00 | 904.00 | 25,211 |
| Oct 3, 2024 | 896.50 | 919.00 | 890.00 | 890.00 | 890.00 | 29,929 |
| Oct 2, 2024 | 919.00 | 926.00 | 895.50 | 896.50 | 896.50 | 33,240 |
| Oct 1, 2024 | 985.50 | 989.00 | 916.00 | 922.00 | 922.00 | 37,995 |
| Sep 30, 2024 | 1,001.00 | 1,013.00 | 973.50 | 975.00 | 975.00 | 30,199 |
| Sep 27, 2024 | 991.50 | 1,005.00 | 987.50 | 1,001.00 | 1,001.00 | 23,890 |
| Sep 26, 2024 | 994.00 | 1,022.00 | 990.00 | 991.50 | 991.50 | 36,253 |
| Sep 25, 2024 | 1,010.00 | 1,017.00 | 989.50 | 992.50 | 992.50 | 25,658 |
| Sep 24, 2024 | 1,002.00 | 1,024.00 | 995.00 | 1,010.00 | 1,010.00 | 28,732 |
| Sep 23, 2024 | 1,024.00 | 1,033.00 | 1,000.00 | 1,000.00 | 1,000.00 | 26,853 |
| Sep 20, 2024 | 1,030.00 | 1,038.00 | 1,016.00 | 1,024.00 | 1,024.00 | 21,587 |
| Sep 19, 2024 | 1,022.00 | 1,035.00 | 1,016.00 | 1,030.00 | 1,030.00 | 29,596 |
| Sep 18, 2024 | 1,044.00 | 1,044.00 | 1,013.00 | 1,017.00 | 1,017.00 | 31,358 |
| Sep 17, 2024 | 1,056.00 | 1,066.00 | 1,033.00 | 1,044.00 | 1,044.00 | 32,639 |
| Sep 16, 2024 | 1,080.00 | 1,091.00 | 1,051.00 | 1,052.00 | 1,052.00 | 44,535 |
| Sep 13, 2024 | 1,122.00 | 1,122.00 | 1,081.00 | 1,102.00 | 1,102.00 | 37,245 |
| Sep 12, 2024 | 1,103.00 | 1,149.00 | 1,065.00 | 1,098.00 | 1,098.00 | 71,030 |
| Sep 11, 2024 | 1,135.00 | 1,180.00 | 1,085.00 | 1,090.00 | 1,090.00 | 60,594 |
| Sep 10, 2024 | 1,224.00 | 1,259.00 | 1,133.00 | 1,138.00 | 1,138.00 | 184,879 |
| Sep 9, 2024 | 1,080.00 | 1,178.00 | 1,080.00 | 1,178.00 | 1,178.00 | 143,016 |
| Sep 6, 2024 | 1,075.00 | 1,136.00 | 1,072.00 | 1,081.00 | 1,081.00 | 55,473 |
| Sep 5, 2024 | 1,081.00 | 1,106.00 | 1,071.00 | 1,082.00 | 1,082.00 | 45,050 |
| Sep 4, 2024 | 1,112.00 | 1,135.00 | 1,050.00 | 1,056.00 | 1,056.00 | 114,788 |
| Sep 3, 2024 | 1,090.00 | 1,171.00 | 1,065.00 | 1,112.00 | 1,112.00 | 153,094 |
| Sep 2, 2024 | 969.00 | 1,065.00 | 969.00 | 1,065.00 | 1,065.00 | 72,614 |
| Aug 29, 2024 | 929.00 | 976.00 | 923.00 | 969.00 | 969.00 | 41,377 |
| Aug 28, 2024 | 928.50 | 943.00 | 921.50 | 929.00 | 929.00 | 29,735 |
| Aug 27, 2024 | 929.50 | 941.50 | 913.00 | 928.50 | 928.50 | 29,478 |
| Aug 26, 2024 | 988.00 | 998.00 | 927.00 | 930.00 | 930.00 | 48,864 |
| Aug 23, 2024 | 1,001.00 | 1,006.00 | 970.00 | 988.00 | 988.00 | 45,291 |
| Aug 22, 2024 | 1,007.00 | 1,031.00 | 998.50 | 999.00 | 999.00 | 59,338 |
| Aug 21, 2024 | 1,011.00 | 1,024.00 | 999.00 | 1,002.00 | 1,002.00 | 35,286 |
| Aug 20, 2024 | 1,027.00 | 1,044.00 | 1,010.00 | 1,011.00 | 1,011.00 | 25,713 |
| Aug 19, 2024 | 1,004.00 | 1,033.00 | 999.50 | 1,027.00 | 1,027.00 | 37,142 |
| Aug 16, 2024 | 1,036.00 | 1,045.00 | 1,000.00 | 1,000.00 | 1,000.00 | 36,850 |
| Aug 15, 2024 | 1,019.00 | 1,037.00 | 1,003.00 | 1,029.00 | 1,029.00 | 37,407 |
| Aug 14, 2024 | 1,038.00 | 1,064.00 | 1,015.00 | 1,015.00 | 1,015.00 | 44,566 |
| Aug 13, 2024 | 1,009.00 | 1,046.00 | 1,001.00 | 1,038.00 | 1,038.00 | 49,783 |
| Aug 12, 2024 | 1,015.00 | 1,045.00 | 999.50 | 1,008.00 | 1,008.00 | 45,408 |
| Aug 9, 2024 | 1,030.00 | 1,043.00 | 995.00 | 1,008.00 | 1,008.00 | 34,597 |
| Aug 8, 2024 | 1,026.00 | 1,035.00 | 1,012.00 | 1,023.00 | 1,023.00 | 33,255 |
| Aug 7, 2024 | 1,015.00 | 1,034.00 | 1,000.00 | 1,024.00 | 1,024.00 | 35,708 |
| Aug 6, 2024 | 1,035.00 | 1,049.00 | 1,002.00 | 1,008.00 | 1,008.00 | 39,393 |
| Aug 5, 2024 | 990.00 | 1,048.00 | 990.00 | 1,007.00 | 1,007.00 | 58,756 |
| Aug 2, 2024 | 1,119.00 | 1,144.00 | 1,098.00 | 1,100.00 | 1,100.00 | 37,596 |
| Aug 1, 2024 | 1,111.00 | 1,136.00 | 1,111.00 | 1,125.00 | 1,125.00 | 27,229 |
| Jul 31, 2024 | 1,161.00 | 1,161.00 | 1,110.00 | 1,110.00 | 1,110.00 | 43,514 |
| Jul 30, 2024 | 1,175.00 | 1,180.00 | 1,149.00 | 1,161.00 | 1,161.00 | 42,207 |
| Jul 29, 2024 | 1,217.00 | 1,217.00 | 1,171.00 | 1,171.00 | 1,171.00 | 53,788 |
| Jul 26, 2024 | 1,243.00 | 1,260.00 | 1,224.00 | 1,225.00 | 1,225.00 | 44,690 |
| Jul 25, 2024 | 1,246.00 | 1,277.00 | 1,237.00 | 1,241.00 | 1,241.00 | 56,459 |
| Jul 24, 2024 | 1,242.00 | 1,259.00 | 1,230.00 | 1,245.00 | 1,245.00 | 49,100 |
| Jul 23, 2024 | 1,236.00 | 1,275.00 | 1,227.00 | 1,244.00 | 1,244.00 | 60,804 |
| Jul 22, 2024 | 1,229.00 | 1,269.00 | 1,211.00 | 1,227.00 | 1,227.00 | 92,800 |
| Jul 19, 2024 | 1,241.00 | 1,251.00 | 1,209.00 | 1,209.00 | 1,209.00 | 38,520 |
| Jul 18, 2024 | 1,228.00 | 1,255.00 | 1,225.00 | 1,238.00 | 1,238.00 | 49,109 |
| Jul 17, 2024 | 1,239.00 | 1,241.00 | 1,219.00 | 1,225.00 | 1,225.00 | 28,087 |
| Jul 16, 2024 | 1,247.00 | 1,255.00 | 1,234.00 | 1,239.00 | 1,239.00 | 38,203 |
| Jul 12, 2024 | 1,233.00 | 1,254.00 | 1,230.00 | 1,239.00 | 1,239.00 | 31,253 |
| Jul 11, 2024 | 1,210.00 | 1,246.00 | 1,209.00 | 1,232.00 | 1,232.00 | 52,398 |
| Jul 10, 2024 | 1,233.00 | 1,238.00 | 1,199.00 | 1,206.00 | 1,206.00 | 30,371 |
| Jul 9, 2024 | 1,246.00 | 1,254.00 | 1,230.00 | 1,232.00 | 1,232.00 | 30,178 |
| Jul 8, 2024 | 1,250.00 | 1,261.00 | 1,242.00 | 1,245.00 | 1,245.00 | 27,441 |
| Jul 5, 2024 | 1,237.00 | 1,255.00 | 1,231.00 | 1,244.00 | 1,244.00 | 53,260 |
| Jul 4, 2024 | 1,322.00 | 1,360.00 | 1,235.00 | 1,235.00 | 1,235.00 | 131,142 |
| Jul 3, 2024 | 1,379.00 | 1,385.00 | 1,321.00 | 1,321.00 | 1,321.00 | 90,320 |
| Jul 2, 2024 | 1,427.00 | 1,448.00 | 1,371.00 | 1,371.00 | 1,371.00 | 75,355 |
| Jul 1, 2024 | 1,470.00 | 1,470.00 | 1,369.00 | 1,430.00 | 1,430.00 | 68,240 |
| Jun 28, 2024 | 1,471.00 | 1,493.00 | 1,425.00 | 1,445.00 | 1,445.00 | 49,881 |
| Jun 27, 2024 | 1,440.00 | 1,474.00 | 1,414.00 | 1,465.00 | 1,465.00 | 72,891 |
| Jun 26, 2024 | 1,470.00 | 1,482.00 | 1,408.00 | 1,440.00 | 1,440.00 | 52,524 |
| Jun 25, 2024 | 1,444.00 | 1,480.00 | 1,409.00 | 1,448.00 | 1,448.00 | 72,388 |
| Jun 24, 2024 | 1,400.00 | 1,435.00 | 1,376.00 | 1,430.00 | 1,430.00 | 64,695 |
| Jun 21, 2024 | 1,405.00 | 1,430.00 | 1,357.00 | 1,400.00 | 1,400.00 | 54,937 |
| Jun 20, 2024 | 1,376.00 | 1,405.00 | 1,360.00 | 1,405.00 | 1,405.00 | 46,067 |
| Jun 14, 2024 | 1,362.00 | 1,390.00 | 1,346.00 | 1,370.00 | 1,370.00 | 48,580 |
| Jun 13, 2024 | 1,362.00 | 1,375.00 | 1,339.00 | 1,362.00 | 1,362.00 | 45,944 |
| Jun 12, 2024 | 1,358.00 | 1,366.00 | 1,305.00 | 1,360.00 | 1,360.00 | 68,571 |
| Jun 11, 2024 | 1,210.00 | 1,366.00 | 1,210.00 | 1,359.00 | 1,359.00 | 122,887 |
| Jun 10, 2024 | 1,285.00 | 1,285.00 | 1,232.00 | 1,246.00 | 1,246.00 | 21,925 |
| Jun 7, 2024 | 1,364.00 | 1,379.00 | 1,275.00 | 1,285.00 | 1,285.00 | 43,838 |
| Jun 6, 2024 | 1,360.00 | 1,380.00 | 1,318.00 | 1,340.00 | 1,340.00 | 83,272 |
| Jun 5, 2024 | 1,351.00 | 1,420.00 | 1,265.00 | 1,351.00 | 1,351.00 | 204,951 |
| Jun 4, 2024 | 1,211.00 | 1,331.00 | 1,211.00 | 1,331.00 | 1,331.00 | 88,573 |
| Jun 3, 2024 | 1,212.00 | 1,221.00 | 1,190.00 | 1,210.00 | 1,210.00 | 30,150 |
| May 31, 2024 | 1,220.00 | 1,244.00 | 1,205.00 | 1,210.00 | 1,210.00 | 35,931 |
| May 30, 2024 | 1,215.00 | 1,243.00 | 1,207.00 | 1,219.00 | 1,219.00 | 23,105 |
| May 29, 2024 | 1,251.00 | 1,257.00 | 1,200.00 | 1,215.00 | 1,215.00 | 43,993 |
| May 28, 2024 | 1,287.00 | 1,299.00 | 1,253.00 | 1,253.00 | 1,253.00 | 33,124 |
| May 27, 2024 | 1,293.00 | 1,377.00 | 1,277.00 | 1,287.00 | 1,287.00 | 52,924 |
| May 24, 2024 | 1,282.00 | 1,334.00 | 1,282.00 | 1,292.00 | 1,292.00 | 41,022 |
| May 23, 2024 | 1,330.00 | 1,343.00 | 1,301.00 | 1,304.00 | 1,304.00 | 36,403 |
| May 22, 2024 | 1,312.00 | 1,355.00 | 1,310.00 | 1,328.00 | 1,328.00 | 44,993 |
| May 21, 2024 | 1,362.00 | 1,379.00 | 1,311.00 | 1,311.00 | 1,311.00 | 62,597 |
| May 20, 2024 | 1,403.00 | 1,414.00 | 1,338.00 | 1,350.00 | 1,350.00 | 96,094 |
| May 17, 2024 | 1,413.00 | 1,430.00 | 1,403.00 | 1,409.00 | 1,409.00 | 54,346 |
| May 16, 2024 | 1,456.00 | 1,469.00 | 1,401.00 | 1,413.00 | 1,413.00 | 65,448 |
| May 15, 2024 | 1,472.00 | 1,510.00 | 1,454.00 | 1,459.00 | 1,459.00 | 63,843 |
| May 14, 2024 | 1,492.00 | 1,520.00 | 1,467.00 | 1,472.00 | 1,472.00 | 45,716 |
| May 13, 2024 | 1,550.00 | 1,555.00 | 1,476.00 | 1,492.00 | 1,492.00 | 56,614 |
| May 10, 2024 | 1,493.00 | 1,557.00 | 1,432.00 | 1,550.00 | 1,550.00 | 75,042 |
| May 9, 2024 | 1,551.00 | 1,576.00 | 1,490.00 | 1,495.00 | 1,495.00 | 80,846 |
| May 8, 2024 | 1,481.00 | 1,624.00 | 1,480.00 | 1,551.00 | 1,551.00 | 173,208 |
| May 7, 2024 | 1,520.00 | 1,530.00 | 1,460.00 | 1,480.00 | 1,480.00 | 65,185 |
| May 6, 2024 | 1,482.00 | 1,540.00 | 1,476.00 | 1,518.00 | 1,518.00 | 134,296 |
| May 3, 2024 | 1,416.00 | 1,480.00 | 1,400.00 | 1,472.00 | 1,472.00 | 118,511 |
| May 2, 2024 | 1,422.00 | 1,436.00 | 1,400.00 | 1,416.00 | 1,416.00 | 60,538 |
| Apr 30, 2024 | 1,399.00 | 1,428.00 | 1,388.00 | 1,408.00 | 1,408.00 | 54,129 |
| Apr 29, 2024 | 1,415.00 | 1,463.00 | 1,380.00 | 1,397.00 | 1,397.00 | 79,795 |
| Apr 26, 2024 | 1,410.00 | 1,412.00 | 1,379.00 | 1,410.00 | 1,410.00 | 44,017 |
| Apr 25, 2024 | 1,389.00 | 1,426.00 | 1,374.00 | 1,399.00 | 1,399.00 | 52,831 |
| Apr 24, 2024 | 1,400.00 | 1,414.00 | 1,372.00 | 1,383.00 | 1,383.00 | 55,966 |
| Apr 22, 2024 | 1,445.00 | 1,488.00 | 1,391.00 | 1,395.00 | 1,395.00 | 78,928 |
| Apr 19, 2024 | 1,446.00 | 1,473.00 | 1,405.00 | 1,441.00 | 1,441.00 | 53,294 |
| Apr 18, 2024 | 1,478.00 | 1,483.00 | 1,448.00 | 1,459.00 | 1,459.00 | 50,864 |
| Apr 17, 2024 | 1,490.00 | 1,519.00 | 1,456.00 | 1,480.00 | 1,480.00 | 61,106 |
| Apr 16, 2024 | 1,447.00 | 1,595.00 | 1,431.00 | 1,491.00 | 1,491.00 | 117,661 |
| Apr 15, 2024 | 1,482.00 | 1,488.00 | 1,422.00 | 1,450.00 | 1,450.00 | 95,973 |
| Apr 8, 2024 | 1,459.00 | 1,490.00 | 1,420.00 | 1,475.00 | 1,475.00 | 189,594 |
| Apr 5, 2024 | 1,478.00 | 1,544.00 | 1,478.00 | 1,544.00 | 1,544.00 | 69,157 |
| Apr 4, 2024 | 1,510.00 | 1,528.00 | 1,467.00 | 1,473.00 | 1,473.00 | 55,413 |
| Apr 3, 2024 | 1,574.00 | 1,574.00 | 1,486.00 | 1,510.00 | 1,510.00 | 66,446 |
| Apr 2, 2024 | 1,547.00 | 1,656.00 | 1,547.00 | 1,568.00 | 1,568.00 | 96,618 |
| Apr 1, 2024 | 1,630.00 | 1,640.00 | 1,508.00 | 1,546.00 | 1,546.00 | 54,973 |
| Mar 29, 2024 | 1,600.00 | 1,657.00 | 1,578.00 | 1,615.00 | 1,615.00 | 98,461 |
| Mar 28, 2024 | 1,565.00 | 1,610.00 | 1,546.00 | 1,573.00 | 1,573.00 | 66,968 |
| Mar 27, 2024 | 1,621.00 | 1,640.00 | 1,565.00 | 1,565.00 | 1,565.00 | 51,579 |
| Mar 26, 2024 | 1,640.00 | 1,712.00 | 1,561.00 | 1,621.00 | 1,621.00 | 147,125 |
| Mar 25, 2024 | 1,561.00 | 1,640.00 | 1,511.00 | 1,605.00 | 1,605.00 | 125,688 |
| Mar 22, 2024 | 1,520.00 | 1,603.00 | 1,520.00 | 1,561.00 | 1,561.00 | 93,673 |
| Mar 21, 2024 | 1,596.00 | 1,618.00 | 1,517.00 | 1,518.00 | 1,518.00 | 90,816 |
| Mar 20, 2024 | 1,620.00 | 1,655.00 | 1,569.00 | 1,581.00 | 1,581.00 | 109,408 |
| Mar 19, 2024 | 1,507.00 | 1,633.00 | 1,507.00 | 1,615.00 | 1,615.00 | 148,941 |
| Mar 18, 2024 | 1,825.00 | 1,875.00 | 1,646.00 | 1,646.00 | 1,646.00 | 194,123 |
| Mar 15, 2024 | 1,700.00 | 1,788.00 | 1,674.00 | 1,788.00 | 1,788.00 | 125,765 |
| Mar 14, 2024 | 1,758.00 | 1,776.00 | 1,693.00 | 1,700.00 | 1,700.00 | 118,040 |
| Mar 13, 2024 | 1,875.00 | 1,880.00 | 1,740.00 | 1,740.00 | 1,740.00 | 152,345 |
| Mar 12, 2024 | 1,800.00 | 1,917.00 | 1,780.00 | 1,841.00 | 1,841.00 | 268,305 |
| Mar 11, 2024 | 1,820.00 | 1,830.00 | 1,730.00 | 1,750.00 | 1,750.00 | 105,583 |
| Mar 8, 2024 | 1,817.00 | 1,939.00 | 1,722.00 | 1,754.00 | 1,754.00 | 241,050 |
| Mar 7, 2024 | 1,875.00 | 1,931.00 | 1,771.00 | 1,815.00 | 1,815.00 | 346,007 |
| Mar 6, 2024 | 1,730.00 | 1,829.00 | 1,700.00 | 1,829.00 | 1,829.00 | 372,986 |
| Mar 5, 2024 | 1,554.00 | 1,705.00 | 1,553.00 | 1,663.00 | 1,663.00 | 185,485 |
| Mar 4, 2024 | 1,642.00 | 1,699.00 | 1,536.00 | 1,550.00 | 1,550.00 | 130,946 |
| Mar 1, 2024 | 1,700.00 | 1,749.00 | 1,621.00 | 1,636.00 | 1,636.00 | 190,606 |
| Feb 29, 2024 | 1,562.00 | 1,690.00 | 1,543.00 | 1,685.00 | 1,685.00 | 195,738 |
| Feb 28, 2024 | 1,575.00 | 1,590.00 | 1,510.00 | 1,540.00 | 1,540.00 | 121,327 |
| Feb 27, 2024 | 1,499.00 | 1,612.00 | 1,479.00 | 1,556.00 | 1,556.00 | 178,848 |
| Feb 26, 2024 | 1,475.00 | 1,523.00 | 1,462.00 | 1,499.00 | 1,499.00 | 102,460 |
| Feb 23, 2024 | 1,473.00 | 1,500.00 | 1,446.00 | 1,475.00 | 1,475.00 | 84,226 |
| Feb 22, 2024 | 1,500.00 | 1,510.00 | 1,467.00 | 1,471.00 | 1,471.00 | 87,758 |
| Feb 21, 2024 | 1,558.00 | 1,567.00 | 1,476.00 | 1,487.00 | 1,487.00 | 128,346 |
| Feb 20, 2024 | 1,515.00 | 1,570.00 | 1,478.00 | 1,544.00 | 1,544.00 | 145,540 |
| Feb 19, 2024 | 1,580.00 | 1,630.00 | 1,510.00 | 1,511.00 | 1,511.00 | 216,564 |
| Feb 16, 2024 | 1,456.00 | 1,550.00 | 1,446.00 | 1,530.00 | 1,530.00 | 192,153 |
| Feb 15, 2024 | 1,396.00 | 1,522.00 | 1,390.00 | 1,452.00 | 1,452.00 | 303,674 |
| Feb 14, 2024 | 1,380.00 | 1,435.00 | 1,350.00 | 1,384.00 | 1,384.00 | 118,237 |
| Feb 13, 2024 | 1,363.00 | 1,450.00 | 1,316.00 | 1,370.00 | 1,370.00 | 222,267 |
| Feb 12, 2024 | 1,305.00 | 1,384.00 | 1,302.00 | 1,350.00 | 1,350.00 | 148,497 |
| Feb 9, 2024 | 1,345.00 | 1,345.00 | 1,264.00 | 1,298.00 | 1,298.00 | 200,053 |
| Feb 8, 2024 | 1,187.00 | 1,304.00 | 1,187.00 | 1,304.00 | 1,304.00 | 203,621 |
| Feb 7, 2024 | 1,219.00 | 1,219.00 | 1,186.00 | 1,186.00 | 1,186.00 | 74,131 |
| Feb 6, 2024 | 1,235.00 | 1,244.00 | 1,195.00 | 1,197.00 | 1,197.00 | 71,005 |
| Feb 5, 2024 | 1,210.00 | 1,255.00 | 1,205.00 | 1,220.00 | 1,220.00 | 104,843 |
| Feb 2, 2024 | 1,230.00 | 1,268.00 | 1,180.00 | 1,225.00 | 1,225.00 | 181,830 |
| Feb 1, 2024 | 1,161.00 | 1,235.00 | 1,161.00 | 1,210.00 | 1,210.00 | 133,056 |
| Jan 31, 2024 | 1,157.00 | 1,198.00 | 1,147.00 | 1,160.00 | 1,160.00 | 120,833 |
| Jan 30, 2024 | 1,190.00 | 1,198.00 | 1,145.00 | 1,155.00 | 1,155.00 | 120,095 |
| Jan 29, 2024 | 1,125.00 | 1,202.00 | 1,115.00 | 1,176.00 | 1,176.00 | 243,251 |
| Jan 26, 2024 | 1,108.00 | 1,134.00 | 1,093.00 | 1,103.00 | 1,103.00 | 131,793 |
| Jan 25, 2024 | 1,089.00 | 1,112.00 | 1,077.00 | 1,093.00 | 1,093.00 | 151,094 |
| Jan 24, 2024 | 1,103.00 | 1,106.00 | 1,073.00 | 1,086.00 | 1,086.00 | 91,773 |
| Jan 23, 2024 | 1,088.00 | 1,107.00 | 1,079.00 | 1,096.00 | 1,096.00 | 98,204 |
| Jan 22, 2024 | 1,123.00 | 1,125.00 | 1,071.00 | 1,071.00 | 1,071.00 | 42,780 |
| Jan 19, 2024 | 1,096.00 | 1,099.00 | 1,070.00 | 1,091.00 | 1,091.00 | 51,149 |
| Jan 18, 2024 | 1,085.00 | 1,108.00 | 1,080.00 | 1,094.00 | 1,094.00 | 59,152 |
| Jan 17, 2024 | 1,079.00 | 1,121.00 | 1,072.00 | 1,081.00 | 1,081.00 | 83,400 |
| Jan 16, 2024 | 1,090.00 | 1,105.00 | 1,072.00 | 1,083.00 | 1,083.00 | 41,946 |
| Jan 15, 2024 | 1,119.00 | 1,139.00 | 1,087.00 | 1,090.00 | 1,090.00 | 71,611 |
| Jan 12, 2024 | 1,130.00 | 1,140.00 | 1,098.00 | 1,119.00 | 1,119.00 | 60,327 |
| Jan 11, 2024 | 1,091.00 | 1,144.00 | 1,091.00 | 1,120.00 | 1,120.00 | 84,372 |
| Jan 10, 2024 | 1,089.00 | 1,098.00 | 1,072.00 | 1,091.00 | 1,091.00 | 42,719 |
| Jan 9, 2024 | 1,113.00 | 1,115.00 | 1,068.00 | 1,089.00 | 1,089.00 | 43,653 |
| Jan 8, 2024 | 1,097.00 | 1,131.00 | 1,095.00 | 1,113.00 | 1,113.00 | 47,834 |
| Jan 5, 2024 | 1,082.00 | 1,108.00 | 1,069.00 | 1,088.00 | 1,088.00 | 42,841 |
| Jan 4, 2024 | 1,094.00 | 1,133.00 | 1,062.00 | 1,082.00 | 1,082.00 | 62,931 |
| Jan 3, 2024 | 1,151.00 | 1,161.00 | 1,084.00 | 1,094.00 | 1,094.00 | 66,094 |
| Jan 2, 2024 | 1,060.00 | 1,151.00 | 1,060.00 | 1,151.00 | 1,151.00 | 86,172 |
| Dec 29, 2023 | 1,037.00 | 1,062.00 | 1,026.00 | 1,047.00 | 1,047.00 | 58,670 |
| Dec 28, 2023 | 1,012.00 | 1,066.00 | 1,012.00 | 1,037.00 | 1,037.00 | 64,280 |
| Dec 27, 2023 | 1,007.00 | 1,070.00 | 986.00 | 1,009.00 | 1,009.00 | 83,816 |
| Dec 26, 2023 | 986.00 | 1,034.00 | 957.00 | 1,008.00 | 1,008.00 | 95,938 |
| Dec 25, 2023 | 1,070.00 | 1,073.00 | 984.00 | 984.50 | 984.50 | 72,677 |
| Dec 22, 2023 | 1,141.00 | 1,146.00 | 1,075.00 | 1,093.00 | 1,093.00 | 61,273 |
| Dec 21, 2023 | 1,158.00 | 1,181.00 | 1,105.00 | 1,137.00 | 1,137.00 | 84,426 |
| Dec 20, 2023 | 1,183.00 | 1,270.00 | 1,134.00 | 1,150.00 | 1,150.00 | 95,144 |
| Dec 19, 2023 | 1,156.00 | 1,208.00 | 1,130.00 | 1,181.00 | 1,181.00 | 85,874 |
| Dec 18, 2023 | 1,238.00 | 1,252.00 | 1,177.00 | 1,177.00 | 1,177.00 | 85,406 |
| Dec 15, 2023 | 1,280.00 | 1,300.00 | 1,232.00 | 1,238.00 | 1,238.00 | 85,680 |
| Dec 14, 2023 | 1,305.00 | 1,361.00 | 1,246.00 | 1,276.00 | 1,276.00 | 103,979 |
| Dec 13, 2023 | 1,305.00 | 1,385.00 | 1,251.00 | 1,298.00 | 1,298.00 | 249,593 |
| Dec 12, 2023 | 1,289.00 | 1,320.00 | 1,235.00 | 1,290.00 | 1,290.00 | 197,935 |
| Dec 11, 2023 | 1,483.00 | 1,500.00 | 1,315.00 | 1,316.00 | 1,316.00 | 353,703 |
| Dec 8, 2023 | 1,371.00 | 1,507.00 | 1,371.00 | 1,461.00 | 1,461.00 | 394,829 |
| Dec 7, 2023 | 1,429.00 | 1,500.00 | 1,321.00 | 1,370.00 | 1,370.00 | 463,166 |
| Dec 6, 2023 | 1,300.00 | 1,387.00 | 1,272.00 | 1,387.00 | 1,387.00 | 369,002 |
| Dec 5, 2023 | 1,190.00 | 1,287.00 | 1,172.00 | 1,261.00 | 1,261.00 | 310,195 |
| Dec 4, 2023 | 1,104.00 | 1,211.00 | 1,077.00 | 1,191.00 | 1,191.00 | 342,806 |
| Dec 1, 2023 | 1,085.00 | 1,130.00 | 1,065.00 | 1,101.00 | 1,101.00 | 120,782 |
| Nov 30, 2023 | 1,071.00 | 1,120.00 | 1,070.00 | 1,076.00 | 1,076.00 | 59,026 |
| Nov 29, 2023 | 1,120.00 | 1,161.00 | 1,075.00 | 1,090.00 | 1,090.00 | 84,706 |
| Nov 28, 2023 | 1,164.00 | 1,170.00 | 1,108.00 | 1,112.00 | 1,112.00 | 76,046 |
| Nov 27, 2023 | 1,151.00 | 1,210.00 | 1,150.00 | 1,163.00 | 1,163.00 | 157,240 |
| Nov 24, 2023 | 1,174.00 | 1,216.00 | 1,132.00 | 1,144.00 | 1,144.00 | 133,907 |
| Nov 23, 2023 | 1,151.00 | 1,257.00 | 1,141.00 | 1,151.00 | 1,151.00 | 226,571 |
| Nov 22, 2023 | 1,065.00 | 1,160.00 | 1,057.00 | 1,160.00 | 1,160.00 | 185,958 |
| Nov 21, 2023 | 1,124.00 | 1,145.00 | 1,050.00 | 1,055.00 | 1,055.00 | 125,866 |
| Nov 20, 2023 | 1,002.00 | 1,099.00 | 1,001.00 | 1,099.00 | 1,099.00 | 199,852 |
| Nov 17, 2023 | 1,011.00 | 1,027.00 | 990.00 | 999.50 | 999.50 | 63,156 |
| Nov 16, 2023 | 1,000.00 | 1,028.00 | 990.50 | 1,006.00 | 1,006.00 | 48,281 |
| Nov 15, 2023 | 1,019.00 | 1,030.00 | 996.00 | 999.00 | 999.00 | 41,873 |
| Nov 14, 2023 | 1,013.00 | 1,030.00 | 988.00 | 1,008.00 | 1,008.00 | 66,781 |
| Nov 13, 2023 | 1,028.00 | 1,065.00 | 1,011.00 | 1,011.00 | 1,011.00 | 59,662 |
| Nov 10, 2023 | 1,068.00 | 1,093.00 | 1,015.00 | 1,034.00 | 1,034.00 | 94,475 |
| Nov 9, 2023 | 1,084.00 | 1,109.00 | 1,055.00 | 1,068.00 | 1,068.00 | 58,357 |
| Nov 8, 2023 | 1,110.00 | 1,119.00 | 1,076.00 | 1,084.00 | 1,084.00 | 60,076 |
| Nov 7, 2023 | 1,159.00 | 1,190.00 | 1,102.00 | 1,102.00 | 1,102.00 | 90,541 |
| Nov 6, 2023 | 1,125.00 | 1,198.00 | 1,112.00 | 1,152.00 | 1,152.00 | 112,733 |
| Nov 3, 2023 | 1,115.00 | 1,150.10 | 1,060.00 | 1,123.40 | 1,123.40 | 25,845 |
| Nov 2, 2023 | 1,100.90 | 1,152.40 | 1,096.60 | 1,115.00 | 1,115.00 | 21,556 |
| Nov 1, 2023 | 1,160.00 | 1,167.00 | 1,045.00 | 1,102.00 | 1,102.00 | 29,291 |
| Oct 31, 2023 | 1,199.20 | 1,220.80 | 1,140.00 | 1,156.00 | 1,156.00 | 26,940 |
| Oct 30, 2023 | 1,125.30 | 1,284.20 | 1,125.00 | 1,221.00 | 1,221.00 | 57,567 |
| Oct 27, 2023 | 1,281.50 | 1,283.00 | 1,218.30 | 1,230.00 | 1,230.00 | 42,390 |
| Oct 26, 2023 | 1,107.50 | 1,281.50 | 1,079.00 | 1,281.50 | 1,281.50 | 63,057 |
| Oct 25, 2023 | 1,292.00 | 1,292.00 | 1,165.00 | 1,165.00 | 1,165.00 | 68,366 |
| Oct 24, 2023 | 1,276.00 | 1,368.80 | 1,226.10 | 1,292.00 | 1,292.00 | 97,388 |
| Oct 23, 2023 | 1,155.10 | 1,268.30 | 1,153.50 | 1,268.30 | 1,268.30 | 85,828 |