Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | USD | 812.6 | 816.17 | 808.64 | 811.8 | 811.8 | -2.61 (-0.32%) | 318,500 |
28 Dec 2023 | USD | 809.88 | 817.62 | 809.88 | 814.41 | 814.41 | +1.16 (+0.14%) | 311,500 |
27 Dec 2023 | USD | 809.17 | 813.25 | 808.63 | 813.25 | 813.25 | +6.64 (+0.82%) | 298,000 |
26 Dec 2023 | USD | 803.44 | 809.1 | 803.44 | 806.61 | 806.61 | +4.19 (+0.52%) | 280,600 |
22 Dec 2023 | USD | 801.98 | 807.52 | 800.15 | 802.42 | 802.42 | +3.32 (+0.42%) | 426,300 |
21 Dec 2023 | USD | 795 | 799.37 | 791.66 | 799.1 | 799.1 | +9.87 (+1.25%) | 341,100 |
20 Dec 2023 | USD | 797.76 | 805.41 | 788.84 | 789.23 | 789.23 | -12.15 (-1.52%) | 547,900 |
19 Dec 2023 | USD | 801.07 | 814.42 | 798.95 | 801.38 | 801.38 | +4.94 (+0.62%) | 756,400 |
18 Dec 2023 | USD | 812 | 815 | 795.8 | 796.44 | 796.44 | -22.56 (-2.75%) | 916,300 |
15 Dec 2023 | USD | 791.9 | 819 | 789.47 | 819 | 819 | +11.87 (+1.47%) | 2,702,600 |
14 Dec 2023 | USD | 782.93 | 807.6 | 781.94 | 807.13 | 807.13 | +33.7 (+4.36%) | 1,197,400 |
13 Dec 2023 | USD | 759 | 777.19 | 754.81 | 773.43 | 773.43 | +14.14 (+1.86%) | 600,000 |
12 Dec 2023 | USD | 755 | 759.44 | 752.67 | 759.29 | 759.29 | +6.88 (+0.91%) | 607,600 |
11 Dec 2023 | USD | 745.8 | 755.23 | 744.32 | 752.41 | 752.41 | +7.68 (+1.03%) | 781,300 |
8 Dec 2023 | USD | 743.15 | 747.79 | 742.22 | 744.73 | 744.73 | -0.71 (-0.10%) | 456,000 |
7 Dec 2023 | USD | 745.44 | 749.89 | 742.6 | 745.44 | 745.44 | +2.37 (+0.32%) | 784,300 |
6 Dec 2023 | USD | 754.52 | 756.59 | 742.46 | 743.07 | 743.07 | -11.23 (-1.49%) | 624,800 |
5 Dec 2023 | USD | 755.62 | 755.62 | 748.18 | 754.3 | 754.3 | -2.13 (-0.28%) | 860,700 |
4 Dec 2023 | USD | 751.84 | 757.92 | 749.5 | 756.43 | 756.43 | +0.08 (+0.01%) | 767,900 |
1 Dec 2023 | USD | 750 | 761.38 | 748.66 | 756.35 | 756.35 | +5.12 (+0.68%) | 746,700 |
30 Nov 2023 | USD | 748.16 | 751.89 | 744.69 | 751.23 | 751.23 | +3.93 (+0.53%) | 961,300 |
29 Nov 2023 | USD | 742.28 | 751.27 | 742.28 | 747.3 | 747.3 | +10.54 (+1.43%) | 750,000 |
28 Nov 2023 | USD | 725.86 | 738.83 | 725.86 | 736.76 | 736.76 | +6.08 (+0.83%) | 610,200 |
27 Nov 2023 | USD | 727.2 | 732.05 | 724.54 | 730.68 | 730.68 | +0.58 (+0.08%) | 868,100 |
24 Nov 2023 | USD | 726.72 | 730.74 | 726.64 | 730.1 | 730.1 | +2.96 (+0.41%) | 279,600 |
22 Nov 2023 | USD | 727 | 730.28 | 725.98 | 727.14 | 727.14 | +2.5 (+0.34%) | 498,100 |
21 Nov 2023 | USD | 719.8 | 726.6 | 718.73 | 724.64 | 724.64 | +3.72 (+0.52%) | 642,900 |
20 Nov 2023 | USD | 714.39 | 721.66 | 712.11 | 720.92 | 720.92 | +4.06 (+0.57%) | 668,300 |
17 Nov 2023 | USD | 719.84 | 720.84 | 713.65 | 716.86 | 716.86 | +1.96 (+0.27%) | 715,600 |
16 Nov 2023 | USD | 709.34 | 715.1 | 708.75 | 714.9 | 714.9 | +6.06 (+0.85%) | 558,900 |