Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | USD | 468.55 | 478.05 | 463.25 | 476.82 | 476.82 | +10.88 (+2.34%) | 541,500 |
3 Oct 2023 | USD | 490.01 | 490.01 | 457.53 | 465.94 | 465.94 | -29.46 (-5.95%) | 832,500 |
2 Oct 2023 | USD | 492.12 | 505.29 | 491.49 | 495.4 | 495.4 | +2.9 (+0.59%) | 443,200 |
29 Sep 2023 | USD | 498.17 | 505 | 492.31 | 492.5 | 492.5 | +1.5 (+0.31%) | 373,900 |
28 Sep 2023 | USD | 480 | 495.48 | 476.98 | 491 | 491 | +7.63 (+1.58%) | 242,700 |
27 Sep 2023 | USD | 472.27 | 489.02 | 470.89 | 483.37 | 483.37 | +15.13 (+3.23%) | 422,400 |
26 Sep 2023 | USD | 478.78 | 481.67 | 466.11 | 468.24 | 468.24 | -15 (-3.10%) | 577,500 |
25 Sep 2023 | USD | 479.47 | 487.32 | 478.32 | 483.24 | 483.24 | +0.85 (+0.18%) | 238,400 |
22 Sep 2023 | USD | 483.79 | 487.58 | 478.57 | 482.39 | 482.39 | +2.03 (+0.42%) | 306,900 |
21 Sep 2023 | USD | 498.27 | 499.25 | 480 | 480.36 | 480.36 | -24.66 (-4.88%) | 609,700 |
20 Sep 2023 | USD | 505.87 | 515.87 | 504.79 | 505.02 | 505.02 | -7.43 (-1.45%) | 253,300 |
19 Sep 2023 | USD | 506.55 | 512.89 | 503.74 | 512.45 | 512.45 | +2.11 (+0.41%) | 355,300 |
18 Sep 2023 | USD | 507.64 | 514.875 | 506.74 | 510.34 | 510.34 | -1.4 (-0.27%) | 449,400 |
15 Sep 2023 | USD | 507.52 | 512.57 | 502 | 511.74 | 511.74 | -1.78 (-0.35%) | 707,000 |
14 Sep 2023 | USD | 521.6 | 524.44 | 510.42 | 513.52 | 513.52 | -5.89 (-1.13%) | 425,200 |
13 Sep 2023 | USD | 524.32 | 530.385 | 517.42 | 519.41 | 519.41 | -10.26 (-1.94%) | 412,400 |
12 Sep 2023 | USD | 533.7 | 539.36 | 528.89 | 529.67 | 529.67 | -12.73 (-2.35%) | 252,800 |
11 Sep 2023 | USD | 539.48 | 544.89 | 536.7 | 542.4 | 542.4 | +5.21 (+0.97%) | 292,300 |
8 Sep 2023 | USD | 550 | 556.76 | 536.68 | 537.19 | 537.19 | -13.39 (-2.43%) | 345,700 |
7 Sep 2023 | USD | 537.18 | 552.06 | 532.97 | 550.58 | 550.58 | +6.44 (+1.18%) | 515,900 |
6 Sep 2023 | USD | 547.09 | 557.33 | 543.7 | 544.14 | 544.14 | -6.31 (-1.15%) | 634,600 |
5 Sep 2023 | USD | 557.05 | 557.05 | 542.06 | 550.45 | 550.45 | -1.16 (-0.21%) | 442,900 |
1 Sep 2023 | USD | 550 | 558.62 | 548.22 | 551.61 | 551.61 | +5.09 (+0.93%) | 474,400 |
31 Aug 2023 | USD | 531.73 | 548.2 | 531.73 | 546.52 | 546.52 | +15.72 (+2.96%) | 511,700 |
30 Aug 2023 | USD | 525.27 | 533.32 | 523.964 | 530.8 | 530.8 | +5.7 (+1.09%) | 314,800 |
29 Aug 2023 | USD | 507.1 | 525.31 | 507.1 | 525.1 | 525.1 | +13.58 (+2.65%) | 276,300 |
28 Aug 2023 | USD | 514.27 | 518.02 | 508.93 | 511.52 | 511.52 | -1.23 (-0.24%) | 264,100 |
25 Aug 2023 | USD | 504.49 | 515.58 | 499.2 | 512.75 | 512.75 | +9.57 (+1.90%) | 424,100 |
24 Aug 2023 | USD | 521 | 522 | 503.16 | 503.18 | 503.18 | -11.04 (-2.15%) | 282,500 |
23 Aug 2023 | USD | 506.72 | 517.52 | 503.81 | 514.22 | 514.22 | +9.68 (+1.92%) | 273,600 |