Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 1,473.9301 | 1,488.74 | 1,468.14 | 1,473.08 | 1,473.08 | +1.76 (+0.12%) | 27,900 |
7 Sep 2023 | USD | 1,462.1801 | 1,480.24 | 1,450.66 | 1,471.3199 | 1,471.3199 | +11.32 (+0.78%) | 34,700 |
6 Sep 2023 | USD | 1,455.83 | 1,469.99 | 1,443.15 | 1,460 | 1,460 | +2.22 (+0.15%) | 23,000 |
5 Sep 2023 | USD | 1,487.3101 | 1,498.49 | 1,456.4 | 1,457.78 | 1,457.78 | -32.28 (-2.17%) | 32,100 |
1 Sep 2023 | USD | 1,490.15 | 1,499.91 | 1,484.01 | 1,490.0601 | 1,490.0601 | +11.14 (+0.75%) | 27,300 |
31 Aug 2023 | USD | 1,482.21 | 1,487.23 | 1,472.29 | 1,478.92 | 1,478.92 | -3.25 (-0.22%) | 55,900 |
30 Aug 2023 | USD | 1,472.01 | 1,491.54 | 1,472.01 | 1,482.17 | 1,482.17 | +3.59 (+0.24%) | 31,200 |
29 Aug 2023 | USD | 1,474 | 1,482.28 | 1,459 | 1,478.58 | 1,478.58 | +4.81 (+0.33%) | 34,400 |
28 Aug 2023 | USD | 1,462.4 | 1,484.3 | 1,460.98 | 1,473.77 | 1,473.77 | +8.13 (+0.55%) | 37,100 |
25 Aug 2023 | USD | 1,463.72 | 1,479.36 | 1,458.34 | 1,465.64 | 1,465.64 | -1.63 (-0.11%) | 21,200 |
24 Aug 2023 | USD | 1,460.91 | 1,482 | 1,460.11 | 1,467.27 | 1,467.27 | +2.7 (+0.18%) | 23,300 |
23 Aug 2023 | USD | 1,468.9399 | 1,477.0699 | 1,460.6 | 1,464.5699 | 1,464.5699 | -0.26 (-0.02%) | 44,600 |
22 Aug 2023 | USD | 1,475.8 | 1,481.09 | 1,454.37 | 1,464.83 | 1,464.83 | -10.97 (-0.74%) | 53,600 |
21 Aug 2023 | USD | 1,495.5601 | 1,495.5601 | 1,475.54 | 1,475.8 | 1,475.8 | -19.31 (-1.29%) | 22,600 |
18 Aug 2023 | USD | 1,490.16 | 1,500.71 | 1,480.01 | 1,495.11 | 1,495.11 | +2.23 (+0.15%) | 35,400 |
17 Aug 2023 | USD | 1,503.39 | 1,511.24 | 1,490.89 | 1,492.88 | 1,492.88 | -11.65 (-0.77%) | 39,100 |
16 Aug 2023 | USD | 1,493.76 | 1,512.58 | 1,490.42 | 1,504.53 | 1,504.53 | +9.59 (+0.64%) | 47,200 |
15 Aug 2023 | USD | 1,494.46 | 1,502.85 | 1,490.5 | 1,494.9399 | 1,494.9399 | -10.05 (-0.67%) | 25,900 |
14 Aug 2023 | USD | 1,508.2 | 1,511 | 1,499.39 | 1,504.99 | 1,504.99 | -1.21 (-0.08%) | 36,100 |
11 Aug 2023 | USD | 1,500.62 | 1,514.51 | 1,500 | 1,506.2 | 1,506.2 | +1.68 (+0.11%) | 29,000 |
10 Aug 2023 | USD | 1,509.88 | 1,519.96 | 1,502.59 | 1,504.52 | 1,504.52 | +2.51 (+0.17%) | 31,400 |
9 Aug 2023 | USD | 1,501 | 1,515.4 | 1,494.78 | 1,502.01 | 1,502.01 | +1.26 (+0.08%) | 27,500 |
8 Aug 2023 | USD | 1,493.79 | 1,513.45 | 1,492.1 | 1,500.75 | 1,500.75 | +2 (+0.13%) | 39,300 |
7 Aug 2023 | USD | 1,479.26 | 1,507.95 | 1,471.05 | 1,498.75 | 1,498.75 | +31.72 (+2.16%) | 32,100 |
4 Aug 2023 | USD | 1,474.51 | 1,482.66 | 1,460.03 | 1,467.03 | 1,467.03 | -7.61 (-0.52%) | 38,500 |
3 Aug 2023 | USD | 1,443 | 1,474.67 | 1,427.4399 | 1,474.64 | 1,474.64 | +29.31 (+2.03%) | 34,700 |
2 Aug 2023 | USD | 1,432.01 | 1,446.64 | 1,431.1 | 1,445.33 | 1,445.33 | +10.23 (+0.71%) | 32,600 |
1 Aug 2023 | USD | 1,443.0601 | 1,458.0601 | 1,433.73 | 1,435.1 | 1,435.1 | -14.61 (-1.01%) | 30,400 |
31 Jul 2023 | USD | 1,444.78 | 1,457.23 | 1,440.73 | 1,449.71 | 1,449.71 | +2.23 (+0.15%) | 31,100 |
28 Jul 2023 | USD | 1,455 | 1,457.71 | 1,444.54 | 1,447.48 | 1,447.48 | +2.07 (+0.14%) | 32,200 |