Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | USD | 5,084.6499 | 5,114.6201 | 5,073.1401 | 5,099.96 | 5,099.96 | +51.54 (+1.02%) | 2,401,044,000 |
25 Apr 2024 | USD | 5,019.8799 | 5,057.75 | 4,990.5801 | 5,048.4199 | 5,048.4199 | -23.21 (-0.46%) | 3,958,050,000 |
24 Apr 2024 | USD | 5,084.8599 | 5,089.48 | 5,047.02 | 5,071.6299 | 5,071.6299 | +1.08 (+0.02%) | 3,656,740,000 |
23 Apr 2024 | USD | 5,028.8501 | 5,076.1201 | 5,027.96 | 5,070.5498 | 5,070.5498 | +59.95 (+1.20%) | 3,751,400,000 |
22 Apr 2024 | USD | 4,987.3301 | 5,038.8398 | 4,969.3999 | 5,010.6001 | 5,010.6001 | +43.37 (+0.87%) | 3,820,250,000 |
19 Apr 2024 | USD | 5,005.4399 | 5,019.02 | 4,953.5601 | 4,967.23 | 4,967.23 | -43.89 (-0.88%) | 3,878,750,000 |
18 Apr 2024 | USD | 5,031.52 | 5,056.6602 | 5,001.8901 | 5,011.1201 | 5,011.1201 | -11.09 (-0.22%) | 3,619,760,000 |
17 Apr 2024 | USD | 5,068.9702 | 5,077.96 | 5,007.25 | 5,022.21 | 5,022.21 | -29.2 (-0.58%) | 3,596,130,000 |
16 Apr 2024 | USD | 5,064.5898 | 5,079.8398 | 5,039.8301 | 5,051.4102 | 5,051.4102 | -10.41 (-0.21%) | 4,006,200,000 |
15 Apr 2024 | USD | 5,149.6699 | 5,168.4302 | 5,052.4702 | 5,061.8198 | 5,061.8198 | -61.59 (-1.20%) | 3,950,210,000 |
12 Apr 2024 | USD | 5,171.5098 | 5,175.0298 | 5,107.9399 | 5,123.4102 | 5,123.4102 | -75.65 (-1.46%) | 3,963,220,000 |
11 Apr 2024 | USD | 5,172.9502 | 5,211.7798 | 5,138.77 | 5,199.0601 | 5,199.0601 | +38.42 (+0.74%) | 3,509,380,000 |
10 Apr 2024 | USD | 5,167.8799 | 5,178.4302 | 5,138.7002 | 5,160.6401 | 5,160.6401 | -49.27 (-0.95%) | 3,845,930,000 |
9 Apr 2024 | USD | 5,217.0298 | 5,224.8101 | 5,160.7798 | 5,209.9102 | 5,209.9102 | +7.52 (+0.14%) | 3,400,680,000 |
8 Apr 2024 | USD | 5,211.3701 | 5,219.5698 | 5,197.3501 | 5,202.3901 | 5,202.3901 | -1.95 (-0.04%) | 3,278,180,000 |
5 Apr 2024 | USD | 5,158.9502 | 5,222.1802 | 5,157.21 | 5,204.3398 | 5,204.3398 | +57.13 (+1.11%) | 3,386,780,000 |
4 Apr 2024 | USD | 5,244.0498 | 5,256.5898 | 5,146.0601 | 5,147.21 | 5,147.21 | -64.28 (-1.23%) | 4,075,680,000 |
3 Apr 2024 | USD | 5,194.3701 | 5,228.75 | 5,194.3701 | 5,211.4902 | 5,211.4902 | +5.68 (+0.11%) | 3,703,250,000 |
2 Apr 2024 | USD | 5,204.29 | 5,208.3398 | 5,184.0498 | 5,205.8101 | 5,205.8101 | -37.96 (-0.72%) | 3,886,590,000 |
1 Apr 2024 | USD | 5,257.9702 | 5,263.9502 | 5,229.2002 | 5,243.77 | 5,243.77 | -10.58 (-0.20%) | 3,325,930,000 |
28 Mar 2024 | USD | 5,248.0298 | 5,264.8501 | 5,245.8198 | 5,254.3501 | 5,254.3501 | +5.86 (+0.11%) | 3,998,270,000 |
27 Mar 2024 | USD | 5,226.3101 | 5,249.2598 | 5,213.9199 | 5,248.4902 | 5,248.4902 | +44.91 (+0.86%) | 3,850,500,000 |
26 Mar 2024 | USD | 5,228.8501 | 5,235.1602 | 5,203.4199 | 5,203.5801 | 5,203.5801 | -14.61 (-0.28%) | 3,871,790,000 |
25 Mar 2024 | USD | 5,219.52 | 5,229.0898 | 5,216.0898 | 5,218.1899 | 5,218.1899 | -15.99 (-0.31%) | 3,331,360,000 |
22 Mar 2024 | USD | 5,242.48 | 5,246.0898 | 5,229.8701 | 5,234.1802 | 5,234.1802 | -7.35 (-0.14%) | 3,374,700,000 |
21 Mar 2024 | USD | 5,253.4302 | 5,261.1001 | 5,240.6602 | 5,241.5298 | 5,241.5298 | +16.91 (+0.32%) | 4,207,730,000 |
20 Mar 2024 | USD | 5,181.6899 | 5,226.1899 | 5,171.5498 | 5,224.6201 | 5,224.6201 | +46.11 (+0.89%) | 4,064,850,000 |
19 Mar 2024 | USD | 5,139.0898 | 5,180.3101 | 5,131.5898 | 5,178.5098 | 5,178.5098 | +29.09 (+0.56%) | 4,031,760,000 |
18 Mar 2024 | USD | 5,154.77 | 5,175.6001 | 5,145.4702 | 5,149.4199 | 5,149.4199 | +32.33 (+0.63%) | 4,036,220,000 |
15 Mar 2024 | USD | 5,123.3101 | 5,136.8599 | 5,104.3501 | 5,117.0898 | 5,117.0898 | -33.39 (-0.65%) | 7,753,670,000 |