Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | USD | 5,226.3101 | 5,249.2598 | 5,213.9199 | 5,248.4902 | 5,248.4902 | +44.91 (+0.86%) | 2,275,362,000 |
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 |
14 Mar 2024 | USD | 5,175.1401 | 5,176.8501 | 5,123.2998 | 5,150.48 | 5,150.48 | -14.83 (-0.29%) | 4,687,970,000 |
13 Mar 2024 | USD | 5,173.4902 | 5,179.1401 | 5,151.8799 | 5,165.3101 | 5,165.3101 | -9.96 (-0.19%) | 4,282,890,000 |
12 Mar 2024 | USD | 5,134.2998 | 5,179.8701 | 5,114.48 | 5,175.27 | 5,175.27 | +57.33 (+1.12%) | 4,080,510,000 |
11 Mar 2024 | USD | 5,111.96 | 5,124.6602 | 5,091.1401 | 5,117.9399 | 5,117.9399 | -5.75 (-0.11%) | 3,896,430,000 |
8 Mar 2024 | USD | 5,164.46 | 5,189.2598 | 5,117.5 | 5,123.6899 | 5,123.6899 | -33.67 (-0.65%) | 4,208,870,000 |
7 Mar 2024 | USD | 5,132.3799 | 5,165.6201 | 5,128.21 | 5,157.3599 | 5,157.3599 | +52.6 (+1.03%) | 4,137,980,000 |
6 Mar 2024 | USD | 5,108.0298 | 5,127.9702 | 5,092.2202 | 5,104.7598 | 5,104.7598 | +26.11 (+0.51%) | 4,559,050,000 |
5 Mar 2024 | USD | 5,110.52 | 5,114.54 | 5,056.8198 | 5,078.6499 | 5,078.6499 | -52.3 (-1.02%) | 4,418,410,000 |
4 Mar 2024 | USD | 5,130.9902 | 5,149.6699 | 5,127.1802 | 5,130.9502 | 5,130.9502 | -6.13 (-0.12%) | 4,758,440,000 |
1 Mar 2024 | USD | 5,098.5098 | 5,140.3301 | 5,094.1602 | 5,137.0801 | 5,137.0801 | +40.81 (+0.80%) | 4,748,110,000 |
29 Feb 2024 | USD | 5,085.3599 | 5,104.9902 | 5,061.8901 | 5,096.27 | 5,096.27 | +26.51 (+0.52%) | 5,219,740,000 |
28 Feb 2024 | USD | 5,067.2002 | 5,077.3701 | 5,058.3501 | 5,069.7598 | 5,069.7598 | -8.42 (-0.17%) | 3,789,370,000 |
27 Feb 2024 | USD | 5,074.6001 | 5,080.6899 | 5,057.29 | 5,078.1802 | 5,078.1802 | +8.65 (+0.17%) | 3,925,950,000 |
26 Feb 2024 | USD | 5,093 | 5,097.6602 | 5,068.9102 | 5,069.5298 | 5,069.5298 | -19.27 (-0.38%) | 3,683,930,000 |
23 Feb 2024 | USD | 5,100.9199 | 5,111.0601 | 5,081.46 | 5,088.7998 | 5,088.7998 | +1.77 (+0.03%) | 3,672,790,000 |
22 Feb 2024 | USD | 5,038.8301 | 5,094.3901 | 5,038.8301 | 5,087.0298 | 5,087.0298 | +105.23 (+2.11%) | 4,051,710,000 |
21 Feb 2024 | USD | 4,963.0298 | 4,983.21 | 4,946 | 4,981.7998 | 4,981.7998 | +6.29 (+0.13%) | 3,788,390,000 |
20 Feb 2024 | USD | 4,989.3198 | 4,993.71 | 4,955.02 | 4,975.5098 | 4,975.5098 | -30.06 (-0.60%) | 4,034,880,000 |
16 Feb 2024 | USD | 5,031.1299 | 5,038.7002 | 4,999.52 | 5,005.5698 | 5,005.5698 | -24.16 (-0.48%) | 3,833,270,000 |
15 Feb 2024 | USD | 5,003.1401 | 5,032.7202 | 4,999.4399 | 5,029.73 | 5,029.73 | +29.11 (+0.58%) | 4,137,970,000 |
14 Feb 2024 | USD | 4,976.44 | 5,002.52 | 4,956.45 | 5,000.6201 | 5,000.6201 | +47.452 (+0.96%) | 3,845,600,061 |