Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 461 | 463.45 | 456.54 | 462.56 | 462.56 | +3.34 (+0.73%) | 843,000 |
12 Oct 2023 | USD | 457.39 | 461.32 | 454.97 | 459.22 | 459.22 | +2.56 (+0.56%) | 1,105,000 |
11 Oct 2023 | USD | 453.7 | 457.62 | 446.49 | 456.66 | 456.66 | +2.15 (+0.47%) | 954,000 |
10 Oct 2023 | USD | 450.48 | 454.61 | 447.23 | 454.51 | 454.51 | +2.73 (+0.60%) | 751,500 |
9 Oct 2023 | USD | 445 | 451.78 | 442.06 | 451.78 | 451.78 | +6.49 (+1.46%) | 495,700 |
6 Oct 2023 | USD | 445.77 | 449.68 | 443.95 | 445.29 | 445.29 | -0.51 (-0.11%) | 606,200 |
5 Oct 2023 | USD | 444.92 | 448.05 | 444.11 | 445.8 | 445.8 | +3.77 (+0.85%) | 713,200 |
4 Oct 2023 | USD | 438.63 | 443.74 | 437.12 | 442.03 | 442.03 | +3.54 (+0.81%) | 665,700 |
3 Oct 2023 | USD | 435.89 | 440.47 | 435.89 | 438.49 | 438.49 | +1.07 (+0.24%) | 463,900 |
2 Oct 2023 | USD | 433.55 | 439.21 | 433.1 | 437.42 | 437.42 | +2.57 (+0.59%) | 492,000 |
29 Sep 2023 | USD | 440.41 | 441.97 | 434.57 | 434.85 | 434.85 | -7.19 (-1.63%) | 682,100 |
28 Sep 2023 | USD | 444.5 | 446.39 | 441.96 | 442.04 | 442.04 | -2.34 (-0.53%) | 694,600 |
27 Sep 2023 | USD | 443.05 | 446.39 | 439.9 | 444.38 | 444.38 | +1.35 (+0.30%) | 954,200 |
26 Sep 2023 | USD | 445.85 | 446.87 | 440.66 | 443.03 | 443.03 | -3.39 (-0.76%) | 816,600 |
25 Sep 2023 | USD | 439.66 | 446.95 | 439.6 | 446.42 | 446.42 | +7.76 (+1.77%) | 999,000 |
22 Sep 2023 | USD | 437.02 | 441.21 | 435.91 | 438.66 | 438.66 | +0.42 (+0.10%) | 961,500 |
21 Sep 2023 | USD | 439.83 | 442.22 | 437.88 | 438.24 | 438.24 | -1.62 (-0.37%) | 840,300 |
20 Sep 2023 | USD | 434 | 444.8 | 434 | 439.86 | 439.86 | +7.79 (+1.80%) | 1,037,700 |
19 Sep 2023 | USD | 430.32 | 432.86 | 428.5 | 432.07 | 432.07 | +4.78 (+1.12%) | 677,600 |
18 Sep 2023 | USD | 422.15 | 428 | 422.15 | 427.29 | 427.29 | +7.16 (+1.70%) | 553,600 |
15 Sep 2023 | USD | 418.03 | 422.77 | 418.03 | 420.13 | 420.13 | +0.53 (+0.13%) | 1,132,200 |
14 Sep 2023 | USD | 420.48 | 422.72 | 417.65 | 419.6 | 419.6 | -0.88 (-0.21%) | 453,200 |
13 Sep 2023 | USD | 423.21 | 426.01 | 420 | 420.48 | 420.48 | -1.62 (-0.38%) | 416,400 |
12 Sep 2023 | USD | 423 | 424.81 | 419.95 | 422.1 | 422.1 | -1.8 (-0.42%) | 515,700 |
11 Sep 2023 | USD | 420.74 | 426.83 | 420.05 | 423.9 | 423.9 | +3.12 (+0.74%) | 541,900 |
8 Sep 2023 | USD | 418.36 | 425.49 | 418.07 | 420.78 | 420.78 | +2.16 (+0.52%) | 869,700 |
7 Sep 2023 | USD | 414.59 | 421.81 | 412.64 | 418.62 | 418.62 | +7.37 (+1.79%) | 742,500 |
6 Sep 2023 | USD | 407 | 412.77 | 405.5 | 411.25 | 411.25 | +4.12 (+1.01%) | 818,800 |
5 Sep 2023 | USD | 411.49 | 411.49 | 404.72 | 407.13 | 407.13 | -5.21 (-1.26%) | 751,600 |
1 Sep 2023 | USD | 413.29 | 417.06 | 411.53 | 412.34 | 412.34 | +0.02 (+0.0%) | 543,700 |