Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | USD | 2,302.4399 | 2,304.2 | 2,276.47 | 2,278.3799 | 2,278.3799 | -29.06 (-1.26%) | 150,300 |
27 Dec 2023 | USD | 2,325.8799 | 2,327 | 2,301.5901 | 2,307.4399 | 2,307.4399 | -12.08 (-0.52%) | 145,800 |
26 Dec 2023 | USD | 2,306.73 | 2,324.6799 | 2,306.73 | 2,319.52 | 2,319.52 | +15.17 (+0.66%) | 106,600 |
22 Dec 2023 | USD | 2,314.5 | 2,314.5 | 2,300.3301 | 2,304.3501 | 2,304.3501 | -2.75 (-0.12%) | 104,600 |
21 Dec 2023 | USD | 2,315.3999 | 2,323.23 | 2,295.0701 | 2,307.1001 | 2,307.1001 | -6.77 (-0.29%) | 130,300 |
20 Dec 2023 | USD | 2,328 | 2,348.4199 | 2,313.22 | 2,313.8701 | 2,313.8701 | -13.16 (-0.57%) | 148,100 |
19 Dec 2023 | USD | 2,305 | 2,328.9199 | 2,304.4199 | 2,327.03 | 2,327.03 | +30 (+1.31%) | 171,400 |
18 Dec 2023 | USD | 2,280.03 | 2,300.75 | 2,265.01 | 2,297.03 | 2,297.03 | +25.56 (+1.13%) | 201,300 |
15 Dec 2023 | USD | 2,254.1599 | 2,290 | 2,254.1599 | 2,271.47 | 2,271.47 | -4.23 (-0.19%) | 256,700 |
14 Dec 2023 | USD | 2,344.3301 | 2,346.3501 | 2,274.49 | 2,275.7 | 2,275.7 | -64.3 (-2.75%) | 267,600 |
13 Dec 2023 | USD | 2,344.0601 | 2,345.98 | 2,316.8201 | 2,340 | 2,340 | +19.61 (+0.85%) | 182,800 |
12 Dec 2023 | USD | 2,307.8301 | 2,321.1799 | 2,290.9199 | 2,320.3899 | 2,320.3899 | +24.91 (+1.09%) | 142,800 |
11 Dec 2023 | USD | 2,250 | 2,302.9199 | 2,250 | 2,295.48 | 2,295.48 | +52.53 (+2.34%) | 252,500 |
8 Dec 2023 | USD | 2,224.1699 | 2,244.71 | 2,221.45 | 2,242.95 | 2,242.95 | +16.7 (+0.75%) | 163,400 |
7 Dec 2023 | USD | 2,210.8101 | 2,227.6599 | 2,206.3301 | 2,226.25 | 2,226.25 | +16.2 (+0.73%) | 127,600 |
6 Dec 2023 | USD | 2,238.49 | 2,248.3899 | 2,208.27 | 2,210.05 | 2,210.05 | -16.2 (-0.73%) | 166,600 |
5 Dec 2023 | USD | 2,219 | 2,236.48 | 2,219 | 2,226.25 | 2,226.25 | +7.05 (+0.32%) | 114,900 |
4 Dec 2023 | USD | 2,235 | 2,243.8899 | 2,210 | 2,219.2 | 2,219.2 | -14.63 (-0.65%) | 172,100 |
1 Dec 2023 | USD | 2,199.8101 | 2,239.73 | 2,199.8101 | 2,233.8301 | 2,233.8301 | +31.58 (+1.43%) | 215,900 |
30 Nov 2023 | USD | 2,182.8799 | 2,210.29 | 2,182.8799 | 2,202.25 | 2,202.25 | +13.14 (+0.60%) | 259,100 |
29 Nov 2023 | USD | 2,211.6201 | 2,219 | 2,185.76 | 2,189.1101 | 2,189.1101 | -17.56 (-0.80%) | 179,200 |
28 Nov 2023 | USD | 2,210 | 2,216.51 | 2,199.0601 | 2,206.6699 | 2,206.6699 | -2.52 (-0.11%) | 144,100 |
27 Nov 2023 | USD | 2,222.98 | 2,238.5 | 2,205.5 | 2,209.1899 | 2,209.1899 | -10.48 (-0.47%) | 207,800 |
24 Nov 2023 | USD | 2,205 | 2,225 | 2,204 | 2,219.6699 | 2,219.6699 | +0.74 (+0.03%) | 67,400 |
22 Nov 2023 | USD | 2,214.3701 | 2,224.8 | 2,210 | 2,218.9299 | 2,218.9299 | +21.29 (+0.97%) | 177,900 |
21 Nov 2023 | USD | 2,191.3201 | 2,207.53 | 2,186.8999 | 2,197.6399 | 2,197.6399 | +10.95 (+0.50%) | 182,400 |
20 Nov 2023 | USD | 2,170 | 2,193.1599 | 2,160 | 2,186.6899 | 2,186.6899 | +24.47 (+1.13%) | 202,600 |
17 Nov 2023 | USD | 2,175 | 2,176.01 | 2,161 | 2,162.22 | 2,162.22 | -10.88 (-0.50%) | 139,600 |
16 Nov 2023 | USD | 2,159 | 2,177.77 | 2,154.95 | 2,173.1001 | 2,173.1001 | +17.29 (+0.80%) | 256,200 |
15 Nov 2023 | USD | 2,174.1599 | 2,174.1599 | 2,148.95 | 2,155.8101 | 2,155.8101 | -10.21 (-0.47%) | 198,900 |