Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 808.93 | 815.52 | 807.83 | 810.36 | 810.36 | -1.94 (-0.24%) | 240,800 |
24 Nov 2023 | USD | 811.86 | 813.86 | 806.55 | 812.3 | 812.3 | +3.32 (+0.41%) | 88,000 |
22 Nov 2023 | USD | 810.24 | 812.34 | 806.7 | 808.98 | 808.98 | +2.21 (+0.27%) | 160,200 |
21 Nov 2023 | USD | 810 | 813.1 | 806.51 | 806.77 | 806.77 | -2 (-0.25%) | 192,800 |
20 Nov 2023 | USD | 800 | 809.62 | 796.15 | 808.77 | 808.77 | +6.57 (+0.82%) | 198,300 |
17 Nov 2023 | USD | 797.93 | 802.68 | 793.98 | 802.2 | 802.2 | +7.15 (+0.90%) | 207,200 |
16 Nov 2023 | USD | 795.81 | 801.07 | 793.64 | 795.05 | 795.05 | +0.25 (+0.03%) | 232,500 |
15 Nov 2023 | USD | 804 | 806.13 | 793.31 | 794.8 | 794.8 | -6.65 (-0.83%) | 284,500 |
14 Nov 2023 | USD | 792.48 | 806.29 | 792.48 | 801.45 | 801.45 | +11.79 (+1.49%) | 295,500 |
13 Nov 2023 | USD | 789.75 | 795.21 | 787.77 | 789.66 | 789.66 | -2.59 (-0.33%) | 291,200 |
10 Nov 2023 | USD | 782.68 | 794.14 | 781.93 | 792.25 | 792.25 | +10.52 (+1.35%) | 232,800 |
9 Nov 2023 | USD | 783.58 | 793.83 | 781.02 | 781.73 | 781.73 | +0.71 (+0.09%) | 315,200 |
8 Nov 2023 | USD | 776.26 | 784.91 | 773.27 | 781.02 | 781.02 | +8.09 (+1.05%) | 334,600 |
7 Nov 2023 | USD | 766.48 | 776.98 | 764.13 | 772.93 | 772.93 | +5.79 (+0.75%) | 278,500 |
6 Nov 2023 | USD | 766.45 | 767.66 | 758.11 | 767.14 | 767.14 | -0.59 (-0.08%) | 269,800 |
3 Nov 2023 | USD | 761.13 | 773.17 | 757.78 | 767.73 | 767.73 | +11.44 (+1.51%) | 363,800 |
2 Nov 2023 | USD | 747 | 760.55 | 747 | 756.29 | 756.29 | +14.19 (+1.91%) | 335,900 |
1 Nov 2023 | USD | 731.85 | 747.52 | 727.99 | 742.1 | 742.1 | +12.27 (+1.68%) | 372,400 |
31 Oct 2023 | USD | 725.76 | 738.36 | 721.99 | 729.83 | 729.83 | +3.77 (+0.52%) | 412,900 |
30 Oct 2023 | USD | 711.8 | 730.59 | 710.24 | 726.06 | 726.06 | +19.3 (+2.73%) | 444,800 |
27 Oct 2023 | USD | 702.25 | 711.93 | 699.98 | 706.76 | 706.76 | +7.09 (+1.01%) | 409,200 |
26 Oct 2023 | USD | 705.96 | 710.92 | 687.55 | 699.67 | 699.67 | +22.26 (+3.29%) | 456,900 |
25 Oct 2023 | USD | 684.71 | 686.16 | 674.41 | 677.41 | 677.41 | -9.3 (-1.35%) | 325,100 |
24 Oct 2023 | USD | 691.84 | 693.99 | 684.44 | 686.71 | 686.71 | +0.39 (+0.06%) | 275,600 |
23 Oct 2023 | USD | 692.42 | 697.46 | 686.25 | 686.32 | 686.32 | -5.17 (-0.75%) | 227,700 |
20 Oct 2023 | USD | 704.63 | 704.63 | 691.13 | 691.49 | 691.49 | -11.34 (-1.61%) | 224,200 |
19 Oct 2023 | USD | 713.55 | 718.51 | 700.92 | 702.83 | 702.83 | -9.03 (-1.27%) | 267,000 |
18 Oct 2023 | USD | 736.27 | 736.27 | 711.82 | 711.86 | 711.86 | -26.3 (-3.56%) | 234,700 |
17 Oct 2023 | USD | 730.96 | 739.01 | 728.43 | 738.16 | 738.16 | +6.38 (+0.87%) | 158,000 |
16 Oct 2023 | USD | 737.15 | 741.61 | 723.84 | 731.78 | 731.78 | +0.32 (+0.04%) | 219,000 |