Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | USD | 583.23 | 586.7 | 577.63 | 577.77 | 577.77 | -9.23 (-1.57%) | 108,200 |
14 Nov 2023 | USD | 585.37 | 589.85 | 584.4 | 587 | 587 | +4.06 (+0.70%) | 83,900 |
13 Nov 2023 | USD | 582.59 | 590.58 | 579.75 | 582.94 | 582.94 | +0.89 (+0.15%) | 78,600 |
10 Nov 2023 | USD | 580.53 | 584.05 | 579.17 | 582.05 | 582.05 | +2.28 (+0.39%) | 78,000 |
9 Nov 2023 | USD | 581.97 | 584.46 | 579.26 | 579.77 | 579.77 | -2.95 (-0.51%) | 43,500 |
8 Nov 2023 | USD | 577.82 | 586.28 | 577.69 | 582.72 | 582.72 | +2.75 (+0.47%) | 77,400 |
7 Nov 2023 | USD | 582.14 | 585.98 | 579.92 | 579.97 | 579.97 | -2.49 (-0.43%) | 68,600 |
6 Nov 2023 | USD | 590 | 590 | 578.58 | 582.46 | 582.46 | -4.78 (-0.81%) | 112,300 |
3 Nov 2023 | USD | 580.99 | 589.9 | 574.24 | 587.24 | 587.24 | +8.08 (+1.40%) | 121,100 |
2 Nov 2023 | USD | 576 | 583.54 | 573.24 | 579.16 | 579.16 | +3.16 (+0.55%) | 123,900 |
1 Nov 2023 | USD | 559.34 | 576.27 | 559 | 576 | 576 | +13.35 (+2.37%) | 93,700 |
31 Oct 2023 | USD | 564.89 | 564.89 | 556.57 | 562.65 | 562.65 | +0.41 (+0.07%) | 80,100 |
30 Oct 2023 | USD | 567.6 | 568.76 | 555.87 | 562.24 | 562.24 | -2.5 (-0.44%) | 90,900 |
27 Oct 2023 | USD | 557.62 | 566.45 | 549.43 | 564.74 | 564.74 | +10.5 (+1.89%) | 116,000 |
26 Oct 2023 | USD | 528.07 | 555.92 | 516.03 | 554.24 | 554.24 | +47.24 (+9.32%) | 211,000 |
25 Oct 2023 | USD | 505.22 | 516.28 | 502.64 | 507 | 507 | -0.1 (-0.02%) | 115,600 |
24 Oct 2023 | USD | 509.48 | 513.36 | 505.27 | 507.1 | 507.1 | -4.18 (-0.82%) | 58,800 |
23 Oct 2023 | USD | 509.36 | 514.21 | 507.1 | 511.28 | 511.28 | -0.83 (-0.16%) | 66,100 |
20 Oct 2023 | USD | 521.9 | 521.9 | 511.33 | 512.11 | 512.11 | -6.92 (-1.33%) | 59,500 |
19 Oct 2023 | USD | 518.3 | 520.81 | 513.07 | 519.03 | 519.03 | +0.58 (+0.11%) | 90,100 |
18 Oct 2023 | USD | 519.06 | 519.22 | 513.09 | 518.45 | 518.45 | -1.83 (-0.35%) | 50,800 |
17 Oct 2023 | USD | 512.88 | 522.98 | 512.88 | 520.28 | 520.28 | +6.48 (+1.26%) | 60,800 |
16 Oct 2023 | USD | 506.72 | 518.62 | 506.72 | 513.8 | 513.8 | +11.09 (+2.21%) | 62,800 |
13 Oct 2023 | USD | 506.75 | 506.75 | 497.37 | 502.71 | 502.71 | -3.51 (-0.69%) | 83,100 |
12 Oct 2023 | USD | 514.94 | 515.02 | 505.62 | 506.22 | 506.22 | -10.07 (-1.95%) | 54,100 |
11 Oct 2023 | USD | 517.9 | 518.79 | 512 | 516.29 | 516.29 | -3.68 (-0.71%) | 45,100 |
10 Oct 2023 | USD | 516.93 | 521.48 | 515.28 | 519.97 | 519.97 | +3 (+0.58%) | 71,100 |
9 Oct 2023 | USD | 514.97 | 519.52 | 514.36 | 516.97 | 516.97 | +0.51 (+0.10%) | 41,000 |
6 Oct 2023 | USD | 513.38 | 518.88 | 507.31 | 516.46 | 516.46 | +5.94 (+1.16%) | 36,900 |
5 Oct 2023 | USD | 504.24 | 510.57 | 504.24 | 510.52 | 510.52 | +3.47 (+0.68%) | 30,200 |