Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 1,115.52 | 1,132.4 | 1,113.1899 | 1,115.46 | 1,115.46 | -2 (-0.18%) | 164,600 |
4 Jan 2024 | USD | 1,124.09 | 1,132.9301 | 1,115.1 | 1,117.46 | 1,117.46 | -4.91 (-0.44%) | 127,700 |
3 Jan 2024 | USD | 1,131.16 | 1,135 | 1,116.12 | 1,122.37 | 1,122.37 | -8.79 (-0.78%) | 158,600 |
2 Jan 2024 | USD | 1,152.4 | 1,158.01 | 1,119.88 | 1,131.16 | 1,131.16 | -32.85 (-2.82%) | 190,800 |
29 Dec 2023 | USD | 1,168.1 | 1,176.22 | 1,155.27 | 1,164.01 | 1,164.01 | -5.33 (-0.46%) | 97,000 |
28 Dec 2023 | USD | 1,172.28 | 1,173.71 | 1,167.04 | 1,169.34 | 1,169.34 | -1.27 (-0.11%) | 62,800 |
27 Dec 2023 | USD | 1,163.99 | 1,175.35 | 1,162.34 | 1,170.61 | 1,170.61 | +5.99 (+0.51%) | 115,200 |
26 Dec 2023 | USD | 1,175.17 | 1,175.17 | 1,160.5699 | 1,164.62 | 1,164.62 | -4.26 (-0.36%) | 111,400 |
22 Dec 2023 | USD | 1,175.61 | 1,175.61 | 1,160.26 | 1,168.88 | 1,168.88 | +3.42 (+0.29%) | 67,100 |
21 Dec 2023 | USD | 1,162.23 | 1,172.2 | 1,154.5699 | 1,165.46 | 1,165.46 | +10.31 (+0.89%) | 135,200 |
20 Dec 2023 | USD | 1,152.51 | 1,180.5601 | 1,149.92 | 1,155.15 | 1,155.15 | +2.64 (+0.23%) | 130,000 |
19 Dec 2023 | USD | 1,150.26 | 1,156.39 | 1,149.16 | 1,152.51 | 1,152.51 | +3.74 (+0.33%) | 322,300 |
18 Dec 2023 | USD | 1,135 | 1,152.53 | 1,130.74 | 1,148.77 | 1,148.77 | +18.99 (+1.68%) | 359,600 |
15 Dec 2023 | USD | 1,127.12 | 1,136.63 | 1,121.53 | 1,129.78 | 1,129.78 | +0.19 (+0.02%) | 467,100 |
14 Dec 2023 | USD | 1,181.6899 | 1,185.42 | 1,123.5601 | 1,129.59 | 1,129.59 | -37.19 (-3.19%) | 423,600 |
13 Dec 2023 | USD | 1,163.29 | 1,183.79 | 1,157.76 | 1,166.78 | 1,166.78 | +7.56 (+0.65%) | 236,300 |
12 Dec 2023 | USD | 1,140.1899 | 1,159.67 | 1,132.73 | 1,159.22 | 1,159.22 | +13.4 (+1.17%) | 160,600 |
11 Dec 2023 | USD | 1,131.8101 | 1,147.52 | 1,123.9301 | 1,145.8199 | 1,145.8199 | +11.43 (+1.01%) | 133,100 |
8 Dec 2023 | USD | 1,114.12 | 1,140.85 | 1,112.92 | 1,134.39 | 1,134.39 | +16.33 (+1.46%) | 130,100 |
7 Dec 2023 | USD | 1,110.29 | 1,120.49 | 1,099.74 | 1,118.0601 | 1,118.0601 | +6.45 (+0.58%) | 138,400 |
6 Dec 2023 | USD | 1,133.58 | 1,140.51 | 1,108.17 | 1,111.61 | 1,111.61 | -19.43 (-1.72%) | 162,000 |
5 Dec 2023 | USD | 1,115.14 | 1,131.6899 | 1,110.72 | 1,131.04 | 1,131.04 | +8.61 (+0.77%) | 156,100 |
4 Dec 2023 | USD | 1,120 | 1,151.49 | 1,117.26 | 1,122.4301 | 1,122.4301 | -5.28 (-0.47%) | 191,100 |
1 Dec 2023 | USD | 1,084.97 | 1,130.47 | 1,083.72 | 1,127.71 | 1,127.71 | +40.11 (+3.69%) | 299,800 |
30 Nov 2023 | USD | 1,075 | 1,092.15 | 1,070.37 | 1,087.6 | 1,087.6 | +12.5 (+1.16%) | 370,500 |
29 Nov 2023 | USD | 1,084.67 | 1,105.5601 | 1,071.6801 | 1,075.1 | 1,075.1 | +1.79 (+0.17%) | 219,900 |
28 Nov 2023 | USD | 1,077.76 | 1,089.73 | 1,067.36 | 1,073.3101 | 1,073.3101 | -8.65 (-0.80%) | 161,200 |
27 Nov 2023 | USD | 1,073.36 | 1,083.53 | 1,072.3101 | 1,081.96 | 1,081.96 | +12.42 (+1.16%) | 142,600 |
24 Nov 2023 | USD | 1,061.96 | 1,070.96 | 1,061.96 | 1,069.54 | 1,069.54 | +4.37 (+0.41%) | 36,000 |
22 Nov 2023 | USD | 1,063.1 | 1,077.14 | 1,057.7 | 1,065.17 | 1,065.17 | +10.27 (+0.97%) | 100,800 |