Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | USD | 836.22 | 838.68 | 831.02 | 833.7 | 833.7 | -1.42 (-0.17%) | 532,094 |
27 Mar 2024 | USD | 826.8 | 835.51 | 822.49 | 835.12 | 835.12 | +14.92 (+1.82%) | 466,671 |
26 Mar 2024 | USD | 819.47 | 823.8763 | 817.93 | 820.2 | 820.2 | +3.99 (+0.49%) | 374,110 |
25 Mar 2024 | USD | 820.44 | 826.99 | 815.17 | 816.21 | 816.21 | -8.62 (-1.05%) | 378,197 |
22 Mar 2024 | USD | 840.82 | 842.315 | 822.46 | 824.83 | 824.83 | -17.23 (-2.05%) | 615,249 |
21 Mar 2024 | USD | 823.53 | 844.64 | 822.22 | 842.06 | 842.06 | +24.17 (+2.96%) | 643,470 |
20 Mar 2024 | USD | 804.11 | 819.24 | 800.685 | 817.89 | 817.89 | +15.59 (+1.94%) | 451,403 |
19 Mar 2024 | USD | 796.31 | 803.87 | 792.82 | 802.3 | 802.3 | +2.05 (+0.26%) | 593,932 |
18 Mar 2024 | USD | 806.2 | 806.27 | 793.83 | 800.25 | 800.25 | -2.27 (-0.28%) | 634,805 |
15 Mar 2024 | USD | 801.59 | 813.7975 | 798.34 | 802.52 | 802.52 | -6.28 (-0.78%) | 1,576,934 |
14 Mar 2024 | USD | 825 | 825.29 | 800.62 | 808.8 | 808.8 | -17.19 (-2.08%) | 859,047 |
13 Mar 2024 | USD | 829.17 | 831.615 | 823.21 | 825.99 | 825.99 | -3.6 (-0.43%) | 510,896 |
12 Mar 2024 | USD | 830.12 | 834.27 | 822.25 | 829.59 | 829.59 | +4.43 (+0.54%) | 438,668 |
11 Mar 2024 | USD | 835.65 | 836.065 | 822.27 | 825.16 | 825.16 | -10.96 (-1.31%) | 428,843 |
8 Mar 2024 | USD | 835.85 | 845 | 833.7201 | 836.12 | 836.12 | +4.42 (+0.53%) | 396,217 |
7 Mar 2024 | USD | 837.99 | 839.22 | 829.63 | 831.7 | 831.7 | +1.3 (+0.16%) | 384,701 |
6 Mar 2024 | USD | 825.85 | 832.39 | 820.44 | 830.4 | 830.4 | +3.46 (+0.42%) | 538,055 |
5 Mar 2024 | USD | 832.29 | 839.8 | 823.37 | 826.94 | 826.94 | -7.53 (-0.90%) | 497,598 |
4 Mar 2024 | USD | 815.97 | 841.955 | 815.97 | 834.47 | 834.47 | +19.64 (+2.41%) | 858,869 |
1 Mar 2024 | USD | 811.34 | 815.35 | 805.214 | 814.83 | 814.83 | +3.49 (+0.43%) | 431,336 |
29 Feb 2024 | USD | 813.4 | 814.96 | 807.39 | 811.34 | 811.34 | +1.68 (+0.21%) | 758,799 |
28 Feb 2024 | USD | 798.78 | 813.12 | 797.32 | 809.66 | 809.66 | +9.12 (+1.14%) | 513,080 |
27 Feb 2024 | USD | 807.33 | 809.87 | 795.27 | 800.54 | 800.54 | -5.49 (-0.68%) | 555,973 |
26 Feb 2024 | USD | 810.95 | 814.8245 | 803.35 | 806.03 | 806.03 | -7.56 (-0.93%) | 577,808 |
23 Feb 2024 | USD | 817.06 | 823.71 | 812 | 813.59 | 813.59 | +0.15 (+0.02%) | 492,606 |
22 Feb 2024 | USD | 811.04 | 816.33 | 808.08 | 813.44 | 813.44 | +7.99 (+0.99%) | 549,649 |
21 Feb 2024 | USD | 798.81 | 806.0599 | 795.42 | 805.45 | 805.45 | +7.34 (+0.92%) | 419,372 |
20 Feb 2024 | USD | 789.28 | 801.53 | 787.57 | 798.11 | 798.11 | +4.11 (+0.52%) | 582,338 |
16 Feb 2024 | USD | 795.09 | 798 | 791.13 | 794 | 794 | -4.05 (-0.51%) | 393,776 |
15 Feb 2024 | USD | 788.4 | 802.48 | 788.4 | 798.05 | 798.05 | +12.65 (+1.61%) | 508,239 |