Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 229 | 233.13 | 228.5 | 232.01 | 232.01 | +2.45 (+1.07%) | 520,900 |
5 Oct 2023 | USD | 229.3 | 231 | 228.23 | 229.56 | 229.56 | +0.3 (+0.13%) | 780,700 |
4 Oct 2023 | USD | 225.97 | 229.65 | 225.74 | 229.26 | 229.26 | +4.04 (+1.79%) | 656,900 |
3 Oct 2023 | USD | 225.05 | 226.29 | 223.35 | 225.22 | 225.22 | +0.31 (+0.14%) | 753,400 |
2 Oct 2023 | USD | 227 | 227.22 | 223.75 | 224.91 | 224.91 | -3.02 (-1.32%) | 961,200 |
29 Sep 2023 | USD | 231.27 | 231.76 | 226.84 | 227.93 | 227.93 | -2.84 (-1.23%) | 1,121,300 |
28 Sep 2023 | USD | 231.03 | 233.2 | 230.33 | 230.77 | 230.77 | +0.44 (+0.19%) | 479,700 |
27 Sep 2023 | USD | 231.48 | 231.87 | 228.76 | 230.33 | 230.33 | -0.6 (-0.26%) | 768,100 |
26 Sep 2023 | USD | 232.18 | 233.44 | 230.31 | 230.93 | 230.93 | -2.32 (-0.99%) | 870,000 |
25 Sep 2023 | USD | 232.25 | 233.73 | 232.13 | 233.25 | 233.25 | +0.17 (+0.07%) | 429,500 |
22 Sep 2023 | USD | 232.77 | 235.07 | 231.65 | 233.08 | 233.08 | +0.14 (+0.06%) | 659,200 |
21 Sep 2023 | USD | 235.17 | 235.54 | 232.51 | 232.94 | 232.94 | -2.25 (-0.96%) | 1,041,900 |
20 Sep 2023 | USD | 235.77 | 237.64 | 234.98 | 235.19 | 235.19 | -0.59 (-0.25%) | 1,013,300 |
19 Sep 2023 | USD | 233 | 235.99 | 232.69 | 235.78 | 235.78 | +2.67 (+1.15%) | 1,160,200 |
18 Sep 2023 | USD | 230.2 | 233.49 | 230.2 | 233.11 | 233.11 | +2.97 (+1.29%) | 810,300 |
15 Sep 2023 | USD | 231.42 | 232.69 | 229.8 | 230.14 | 230.14 | -1.31 (-0.57%) | 1,692,300 |
14 Sep 2023 | USD | 230.46 | 231.79 | 228.18 | 231.45 | 231.45 | +2.45 (+1.07%) | 854,000 |
13 Sep 2023 | USD | 230.41 | 231.88 | 228.4 | 229 | 229 | -1.29 (-0.56%) | 665,800 |
12 Sep 2023 | USD | 228.59 | 230.95 | 228.27 | 230.29 | 230.29 | +1.74 (+0.76%) | 532,100 |
11 Sep 2023 | USD | 228.64 | 229.63 | 228.05 | 228.55 | 228.55 | +0.36 (+0.16%) | 510,600 |
8 Sep 2023 | USD | 230.9 | 231.17 | 227.69 | 228.19 | 228.19 | -2.45 (-1.06%) | 825,600 |
7 Sep 2023 | USD | 228.22 | 230.86 | 228.22 | 230.64 | 230.64 | +2.9 (+1.27%) | 751,300 |
6 Sep 2023 | USD | 226.57 | 228.42 | 224.47 | 227.74 | 227.74 | +0.94 (+0.41%) | 519,100 |
5 Sep 2023 | USD | 230.93 | 230.93 | 226.65 | 226.8 | 226.8 | -4.27 (-1.85%) | 649,600 |
1 Sep 2023 | USD | 231.22 | 232 | 230.47 | 231.07 | 231.07 | +0.59 (+0.26%) | 576,000 |
31 Aug 2023 | USD | 230.61 | 231.71 | 229.6 | 230.48 | 230.48 | -0.35 (-0.15%) | 814,900 |
30 Aug 2023 | USD | 231 | 232.41 | 230.46 | 230.83 | 230.83 | +0.04 (+0.02%) | 810,600 |
29 Aug 2023 | USD | 228.92 | 230.89 | 227.01 | 230.79 | 230.79 | +1.91 (+0.83%) | 541,400 |
28 Aug 2023 | USD | 227.32 | 229.14 | 227.08 | 228.88 | 228.88 | +1.28 (+0.56%) | 412,200 |
25 Aug 2023 | USD | 225.99 | 229.39 | 225.55 | 227.6 | 227.6 | +2.74 (+1.22%) | 698,800 |