Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 5,225.4902 | 5,239.6602 | 5,209.6802 | 5,222.6802 | 5,222.6802 | +8.6 (+0.16%) | 1,883,332,000 |
9 May 2024 | USD | 5,189.0298 | 5,215.2998 | 5,180.4102 | 5,214.0801 | 5,214.0801 | +26.41 (+0.51%) | 3,727,370,000 |
8 May 2024 | USD | 5,168.98 | 5,191.9502 | 5,165.8599 | 5,187.6699 | 5,187.6699 | -0.03 (0.0%) | 3,842,100,000 |
7 May 2024 | USD | 5,187.2002 | 5,200.23 | 5,178.96 | 5,187.7002 | 5,187.7002 | +6.96 (+0.13%) | 3,987,890,000 |
6 May 2024 | USD | 5,142.4199 | 5,181 | 5,142.4199 | 5,180.7402 | 5,180.7402 | +52.95 (+1.03%) | 3,683,250,000 |
3 May 2024 | USD | 5,122.7798 | 5,139.1201 | 5,101.2202 | 5,127.79 | 5,127.79 | +63.59 (+1.26%) | 3,924,990,000 |
2 May 2024 | USD | 5,049.3198 | 5,073.21 | 5,011.0498 | 5,064.2002 | 5,064.2002 | +45.81 (+0.91%) | 4,381,660,000 |
1 May 2024 | USD | 5,029.0298 | 5,096.1201 | 5,013.4502 | 5,018.3901 | 5,018.3901 | -17.302 (-0.34%) | 4,544,170,000 |
30 Apr 2024 | USD | 5,103.78 | 5,110.83 | 5,035.31 | 5,035.6917 | 5,035.6917 | -80.476 (-1.57%) | 4,082,478,189 |
29 Apr 2024 | USD | 5,114.13 | 5,123.49 | 5,088.65 | 5,116.1676 | 5,116.1676 | +16.208 (+0.32%) | 3,447,457,815 |
26 Apr 2024 | USD | 5,084.6499 | 5,114.6201 | 5,073.1401 | 5,099.96 | 5,099.96 | +51.54 (+1.02%) | 3,604,140,000 |
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 |