Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
22 Aug 2023 | USD | 506.83 | 510.464 | 500.555 | 504.54 | 504.54 | +1.52 (+0.30%) | 319,800 |
21 Aug 2023 | USD | 505.97 | 514.76 | 501.125 | 503.02 | 503.02 | -1.91 (-0.38%) | 495,600 |
18 Aug 2023 | USD | 486 | 509.75 | 486 | 504.93 | 504.93 | +13.1 (+2.66%) | 615,900 |
17 Aug 2023 | USD | 506 | 508.62 | 491.52 | 491.83 | 491.83 | -18.24 (-3.58%) | 492,300 |
16 Aug 2023 | USD | 510.42 | 519.98 | 506.57 | 510.07 | 510.07 | +1.51 (+0.30%) | 662,800 |
15 Aug 2023 | USD | 507.76 | 514.29 | 504.78 | 508.56 | 508.56 | +0.48 (+0.09%) | 311,000 |
14 Aug 2023 | USD | 502.51 | 511.26 | 502 | 508.08 | 508.08 | +0.31 (+0.06%) | 415,100 |
11 Aug 2023 | USD | 503 | 516.11 | 501.28 | 507.77 | 507.77 | +0.74 (+0.15%) | 536,800 |
10 Aug 2023 | USD | 494.2 | 509.41 | 490.76 | 507.03 | 507.03 | +18.96 (+3.88%) | 725,700 |