| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | USD | 13,043.3701 | 13,270.9697 | 13,025.1104 | 13,201.2803 | 13,201.2803 | +108.431 (+0.83%) | 4,648,390,000 |
| 27 Sep 2023 | USD | 13,115.3604 | 13,156.3701 | 12,963.1602 | 13,092.8496 | 13,092.8496 | +29.239 (+0.22%) | 4,841,410,000 |
| 26 Sep 2023 | USD | 13,180.96 | 13,199.1299 | 13,033.4004 | 13,063.6104 | 13,063.6104 | -207.71 (-1.57%) | 4,693,540,000 |
| 25 Sep 2023 | USD | 13,172.54 | 13,277.8301 | 13,132 | 13,271.3203 | 13,271.3203 | +59.511 (+0.45%) | 4,100,290,000 |
| 22 Sep 2023 | USD | 13,287.1699 | 13,353.2197 | 13,200.6396 | 13,211.8096 | 13,211.8096 | -12.171 (-0.09%) | 4,302,700,000 |
| 21 Sep 2023 | USD | 13,328.0596 | 13,362.2305 | 13,222.5596 | 13,223.9805 | 13,223.9805 | -245.149 (-1.82%) | 5,014,890,000 |
| 20 Sep 2023 | USD | 13,710.2598 | 13,727.8096 | 13,467.2803 | 13,469.1299 | 13,469.1299 | -209.06 (-1.53%) | 4,782,440,000 |
| 19 Sep 2023 | USD | 13,649.4404 | 13,705.1504 | 13,578.8701 | 13,678.1904 | 13,678.1904 | -32.05 (-0.23%) | 4,453,460,000 |
| 18 Sep 2023 | USD | 13,669.96 | 13,751.2803 | 13,663.46 | 13,710.2402 | 13,710.2402 | +1.91 (+0.01%) | 4,855,880,000 |
| 15 Sep 2023 | USD | 13,889.2002 | 13,895.75 | 13,684.2402 | 13,708.3301 | 13,708.3301 | -217.72 (-1.56%) | 8,162,210,000 |
| 14 Sep 2023 | USD | 13,889.7598 | 13,957.5703 | 13,810.6602 | 13,926.0498 | 13,926.0498 | +112.46 (+0.81%) | 4,649,010,000 |
| 13 Sep 2023 | USD | 13,773.6699 | 13,868.5703 | 13,733.8203 | 13,813.5898 | 13,813.5898 | +39.979 (+0.29%) | 4,840,310,000 |
| 12 Sep 2023 | USD | 13,858.9404 | 13,913.5996 | 13,763.6904 | 13,773.6104 | 13,773.6104 | -144.279 (-1.04%) | 4,595,490,000 |
| 11 Sep 2023 | USD | 13,884.0303 | 13,937.4697 | 13,805.1299 | 13,917.8896 | 13,917.8896 | +156.359 (+1.14%) | 4,538,870,000 |
| 8 Sep 2023 | USD | 13,754.71 | 13,843.3701 | 13,733.1797 | 13,761.5303 | 13,761.5303 | +12.7 (+0.09%) | 4,160,360,000 |
| 7 Sep 2023 | USD | 13,675.1104 | 13,774.6299 | 13,642.4697 | 13,748.8301 | 13,748.8301 | -123.64 (-0.89%) | 4,320,830,000 |
| 6 Sep 2023 | USD | 13,988.8096 | 14,001.9502 | 13,802.4199 | 13,872.4697 | 13,872.4697 | -148.481 (-1.06%) | 4,215,320,000 |
| 5 Sep 2023 | USD | 13,994.54 | 14,060.8496 | 13,945.6504 | 14,020.9502 | 14,020.9502 | -10.859 (-0.08%) | 4,379,790,000 |
| 1 Sep 2023 | USD | 14,129.96 | 14,149.6201 | 13,982.4199 | 14,031.8096 | 14,031.8096 | -3.16 (-0.02%) | 4,033,960,000 |
| 31 Aug 2023 | USD | 14,041.54 | 14,114.6699 | 14,010.4805 | 14,034.9697 | 14,034.9697 | +15.66 (+0.11%) | 4,568,610,000 |
| 30 Aug 2023 | USD | 13,961.7695 | 14,050.8203 | 13,924.2002 | 14,019.3096 | 14,019.3096 | +75.55 (+0.54%) | 4,364,600,000 |
| 29 Aug 2023 | USD | 13,687.2305 | 13,959.8096 | 13,677.0596 | 13,943.7598 | 13,943.7598 | +238.63 (+1.74%) | 4,748,180,000 |
| 28 Aug 2023 | USD | 13,695.3604 | 13,735.9805 | 13,626.6396 | 13,705.1299 | 13,705.1299 | +114.48 (+0.84%) | 3,666,680,000 |
| 25 Aug 2023 | USD | 13,514.3701 | 13,633.4199 | 13,376.3496 | 13,590.6504 | 13,590.6504 | +126.681 (+0.94%) | 3,970,060,000 |
| 24 Aug 2023 | USD | 13,834.3096 | 13,834.6904 | 13,462.8398 | 13,463.9697 | 13,463.9697 | -257.061 (-1.87%) | 4,383,820,000 |
| 23 Aug 2023 | USD | 13,532.4297 | 13,757 | 13,532.4297 | 13,721.0303 | 13,721.0303 | +215.16 (+1.59%) | 4,127,850,000 |
| 22 Aug 2023 | USD | 13,593.9502 | 13,598.7695 | 13,484.3799 | 13,505.8701 | 13,505.8701 | +8.28 (+0.06%) | 4,282,430,000 |
| 21 Aug 2023 | USD | 13,347.2598 | 13,516.8604 | 13,325.5898 | 13,497.5898 | 13,497.5898 | +206.81 (+1.56%) | 4,363,070,000 |
| 18 Aug 2023 | USD | 13,190.0195 | 13,335.8701 | 13,161.7598 | 13,290.7803 | 13,290.7803 | -26.149 (-0.20%) | 4,801,910,000 |
| 17 Aug 2023 | USD | 13,527.2998 | 13,535.0898 | 13,303.4502 | 13,316.9297 | 13,316.9297 | -157.7 (-1.17%) | 5,280,180,000 |
