Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2023 | USD | 4,139.3901 | 4,177.4702 | 4,132.9399 | 4,166.8198 | 4,166.8198 | +49.45 (+1.20%) | 3,911,140,000 |
27 Oct 2023 | USD | 4,152.9302 | 4,156.7002 | 4,103.7798 | 4,117.3701 | 4,117.3701 | -19.86 (-0.48%) | 4,019,500,000 |
26 Oct 2023 | USD | 4,175.9902 | 4,183.6001 | 4,127.8999 | 4,137.23 | 4,137.23 | -49.54 (-1.18%) | 4,277,640,000 |
25 Oct 2023 | USD | 4,232.4199 | 4,232.4199 | 4,181.4199 | 4,186.77 | 4,186.77 | -60.91 (-1.43%) | 3,869,370,000 |
24 Oct 2023 | USD | 4,235.79 | 4,259.3799 | 4,219.4302 | 4,247.6802 | 4,247.6802 | +30.64 (+0.73%) | 3,821,820,000 |
23 Oct 2023 | USD | 4,210.3999 | 4,255.8398 | 4,189.2202 | 4,217.04 | 4,217.04 | -7.12 (-0.17%) | 3,776,100,000 |
20 Oct 2023 | USD | 4,273.8501 | 4,276.5601 | 4,223.0298 | 4,224.1602 | 4,224.1602 | -53.84 (-1.26%) | 4,004,030,000 |
19 Oct 2023 | USD | 4,321.3599 | 4,339.54 | 4,269.6899 | 4,278 | 4,278 | -36.6 (-0.85%) | 3,969,730,000 |
18 Oct 2023 | USD | 4,357.3501 | 4,364.2002 | 4,303.8398 | 4,314.6001 | 4,314.6001 | -58.6 (-1.34%) | 3,686,030,000 |
17 Oct 2023 | USD | 4,345.23 | 4,393.5698 | 4,337.54 | 4,373.2002 | 4,373.2002 | -0.43 (-0.01%) | 3,794,850,000 |
16 Oct 2023 | USD | 4,342.3701 | 4,383.3301 | 4,342.3701 | 4,373.6299 | 4,373.6299 | +45.85 (+1.06%) | 3,409,960,000 |
13 Oct 2023 | USD | 4,360.4902 | 4,377.1001 | 4,311.9702 | 4,327.7798 | 4,327.7798 | -21.83 (-0.50%) | 2,302,663,000 |
12 Oct 2023 | USD | 4,380.9399 | 4,385.8501 | 4,325.4302 | 4,349.6099 | 4,349.6099 | -27.34 (-0.62%) | 3,713,140,000 |
11 Oct 2023 | USD | 4,366.5898 | 4,378.6401 | 4,345.3398 | 4,376.9502 | 4,376.9502 | +18.71 (+0.43%) | 3,601,660,000 |
10 Oct 2023 | USD | 4,339.75 | 4,385.46 | 4,339.6401 | 4,358.2402 | 4,358.2402 | +22.58 (+0.52%) | 3,520,240,000 |
9 Oct 2023 | USD | 4,289.02 | 4,341.73 | 4,283.79 | 4,335.6602 | 4,335.6602 | +27.16 (+0.63%) | 3,174,630,000 |
6 Oct 2023 | USD | 4,234.79 | 4,324.1001 | 4,219.5498 | 4,308.5 | 4,308.5 | +50.31 (+1.18%) | 3,902,030,000 |
5 Oct 2023 | USD | 4,259.3101 | 4,267.1299 | 4,225.9102 | 4,258.1899 | 4,258.1899 | -5.56 (-0.13%) | 3,581,470,000 |
4 Oct 2023 | USD | 4,233.8301 | 4,268.5 | 4,220.48 | 4,263.75 | 4,263.75 | +34.3 (+0.81%) | 3,777,600,000 |
3 Oct 2023 | USD | 4,269.75 | 4,281.1499 | 4,216.4502 | 4,229.4502 | 4,229.4502 | -58.94 (-1.37%) | 3,953,830,000 |
2 Oct 2023 | USD | 4,284.52 | 4,300.5801 | 4,260.21 | 4,288.3901 | 4,288.3901 | +0.34 (+0.01%) | 3,938,660,000 |
29 Sep 2023 | USD | 4,328.1802 | 4,333.1499 | 4,274.8599 | 4,288.0498 | 4,288.0498 | -11.65 (-0.27%) | 3,865,960,000 |
28 Sep 2023 | USD | 4,269.6499 | 4,317.27 | 4,264.3799 | 4,299.7002 | 4,299.7002 | +25.19 (+0.59%) | 3,846,230,000 |
27 Sep 2023 | USD | 4,282.6299 | 4,292.0698 | 4,238.6299 | 4,274.5098 | 4,274.5098 | +0.98 (+0.02%) | 3,875,880,000 |
26 Sep 2023 | USD | 4,312.8799 | 4,313.0098 | 4,265.98 | 4,273.5298 | 4,273.5298 | -63.91 (-1.47%) | 3,472,340,000 |
25 Sep 2023 | USD | 4,310.6201 | 4,338.5098 | 4,302.7002 | 4,337.4399 | 4,337.4399 | +17.38 (+0.40%) | 3,195,650,000 |
22 Sep 2023 | USD | 4,341.7402 | 4,357.3999 | 4,316.4902 | 4,320.0601 | 4,320.0601 | -9.94 (-0.23%) | 3,349,570,000 |
21 Sep 2023 | USD | 4,374.3599 | 4,375.7002 | 4,329.1699 | 4,330 | 4,330 | -72.2 (-1.64%) | 3,662,340,000 |
20 Sep 2023 | USD | 4,452.8101 | 4,461.0298 | 4,401.3799 | 4,402.2002 | 4,402.2002 | -41.75 (-0.94%) | 3,308,450,000 |
19 Sep 2023 | USD | 4,445.4102 | 4,449.8501 | 4,416.6099 | 4,443.9502 | 4,443.9502 | -9.58 (-0.22%) | 3,614,880,000 |