Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 513 | 517.04 | 510.52 | 516.26 | 516.26 | -4.99 (-0.96%) | 57,000 |
16 Jan 2024 | USD | 519.4 | 524.75 | 514.59 | 521.25 | 521.25 | -2.74 (-0.52%) | 49,800 |
12 Jan 2024 | USD | 537.28 | 539.64 | 521.74 | 523.99 | 523.99 | -11.71 (-2.19%) | 81,300 |
11 Jan 2024 | USD | 538.06 | 540.89 | 530.47 | 535.7 | 535.7 | -2.36 (-0.44%) | 70,100 |
10 Jan 2024 | USD | 533.96 | 538.34 | 532.65 | 538.06 | 538.06 | +4.1 (+0.77%) | 74,900 |
9 Jan 2024 | USD | 531.22 | 539.06 | 531.21 | 533.96 | 533.96 | -5.43 (-1.01%) | 70,100 |
8 Jan 2024 | USD | 534.78 | 544.27 | 534.78 | 539.39 | 539.39 | +5.12 (+0.96%) | 68,200 |
5 Jan 2024 | USD | 520 | 537.42 | 517.62 | 534.27 | 534.27 | +13.12 (+2.52%) | 101,400 |
4 Jan 2024 | USD | 522 | 525.99 | 518.75 | 521.15 | 521.15 | -1.06 (-0.20%) | 47,400 |
3 Jan 2024 | USD | 531.58 | 533 | 520.87 | 522.21 | 522.21 | -17.9 (-3.31%) | 70,600 |
2 Jan 2024 | USD | 523.54 | 541.41 | 522.81 | 540.11 | 540.11 | +7.38 (+1.39%) | 71,600 |
29 Dec 2023 | USD | 533.35 | 537.28 | 527.08 | 532.73 | 532.73 | -1.48 (-0.28%) | 81,700 |
28 Dec 2023 | USD | 535.38 | 537.82 | 529.35 | 534.21 | 534.21 | -1.17 (-0.22%) | 66,900 |
27 Dec 2023 | USD | 535 | 538.82 | 531.92 | 535.38 | 535.38 | -0.07 (-0.01%) | 35,500 |
26 Dec 2023 | USD | 532.37 | 535.84 | 529.25 | 535.45 | 535.45 | +7.33 (+1.39%) | 33,600 |
22 Dec 2023 | USD | 523.46 | 528.67 | 521.9 | 528.12 | 528.12 | +3.3 (+0.63%) | 51,200 |
21 Dec 2023 | USD | 513.69 | 527.12 | 513.69 | 524.82 | 524.82 | +15.15 (+2.97%) | 41,800 |
20 Dec 2023 | USD | 514.6 | 522.68 | 509.67 | 509.67 | 509.67 | -6.35 (-1.23%) | 67,900 |
19 Dec 2023 | USD | 506.07 | 519.3 | 506.07 | 516.02 | 516.02 | +9.79 (+1.93%) | 59,200 |
18 Dec 2023 | USD | 514.67 | 519.11 | 503.8 | 506.23 | 506.23 | -5.48 (-1.07%) | 53,900 |
15 Dec 2023 | USD | 515.77 | 515.77 | 499.85 | 511.71 | 511.71 | -5.53 (-1.07%) | 116,200 |
14 Dec 2023 | USD | 506.88 | 524.59 | 506.88 | 517.24 | 517.24 | +17.59 (+3.52%) | 140,800 |
13 Dec 2023 | USD | 470.86 | 505.27 | 468.42 | 499.65 | 499.65 | +31.67 (+6.77%) | 95,100 |
12 Dec 2023 | USD | 465.57 | 472.45 | 464.24 | 467.98 | 467.98 | +3.42 (+0.74%) | 58,700 |
11 Dec 2023 | USD | 455.56 | 467.94 | 455.56 | 464.56 | 464.56 | +3.49 (+0.76%) | 34,100 |
8 Dec 2023 | USD | 454.47 | 462.83 | 452.21 | 461.07 | 461.07 | +5.34 (+1.17%) | 45,000 |
7 Dec 2023 | USD | 448.01 | 456.91 | 448.01 | 455.73 | 455.73 | +7.87 (+1.76%) | 47,100 |
6 Dec 2023 | USD | 452.45 | 467 | 446.33 | 447.86 | 447.86 | +1.39 (+0.31%) | 38,300 |
5 Dec 2023 | USD | 449.95 | 449.95 | 434.44 | 446.47 | 446.47 | -13.82 (-3.00%) | 62,700 |
4 Dec 2023 | USD | 469.99 | 476 | 457.01 | 460.29 | 460.29 | -13.61 (-2.87%) | 69,800 |