Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 286.18 | 287.64 | 283.84 | 285.05 | 285.05 | -1.26 (-0.44%) | 583,600 |
9 Oct 2023 | USD | 279.75 | 287.04 | 279.65 | 286.31 | 286.31 | +10.17 (+3.68%) | 669,500 |
6 Oct 2023 | USD | 272.15 | 277.6 | 271.1 | 276.14 | 276.14 | +2.91 (+1.07%) | 442,600 |
5 Oct 2023 | USD | 273.72 | 275.3 | 273 | 273.23 | 273.23 | -1 (-0.36%) | 459,400 |
4 Oct 2023 | USD | 271.9 | 274.83 | 271.79 | 274.23 | 274.23 | +2.74 (+1.01%) | 558,400 |
3 Oct 2023 | USD | 272.29 | 273.86 | 269.65 | 271.49 | 271.49 | -1.43 (-0.52%) | 526,900 |
2 Oct 2023 | USD | 271.4 | 273.35 | 271.09 | 272.92 | 272.92 | +0.68 (+0.25%) | 497,000 |
29 Sep 2023 | USD | 274.91 | 274.94 | 271.61 | 272.24 | 272.24 | -1.95 (-0.71%) | 715,600 |
28 Sep 2023 | USD | 273.85 | 276.33 | 273.84 | 274.19 | 274.19 | +1.21 (+0.44%) | 478,500 |
27 Sep 2023 | USD | 274.01 | 275.37 | 271.23 | 272.98 | 272.98 | -0.52 (-0.19%) | 539,700 |
26 Sep 2023 | USD | 275.4 | 276.49 | 273.23 | 273.5 | 273.5 | -3.16 (-1.14%) | 613,400 |
25 Sep 2023 | USD | 277.04 | 279.04 | 275.61 | 276.66 | 276.66 | -1.08 (-0.39%) | 509,800 |
22 Sep 2023 | USD | 278.78 | 281.1 | 277.62 | 277.74 | 277.74 | -1.43 (-0.51%) | 572,700 |
21 Sep 2023 | USD | 284.51 | 285.27 | 279.13 | 279.17 | 279.17 | -6.57 (-2.30%) | 490,500 |
20 Sep 2023 | USD | 286.52 | 288.71 | 285.49 | 285.74 | 285.74 | -0.06 (-0.02%) | 684,200 |
19 Sep 2023 | USD | 287.81 | 287.99 | 284.43 | 285.8 | 285.8 | -1.6 (-0.56%) | 619,200 |
18 Sep 2023 | USD | 283.42 | 289.01 | 281.87 | 287.4 | 287.4 | +4.19 (+1.48%) | 786,300 |
15 Sep 2023 | USD | 283.73 | 285.74 | 282.63 | 283.21 | 283.21 | -1.62 (-0.57%) | 1,036,700 |
14 Sep 2023 | USD | 280.71 | 285.34 | 280.15 | 284.83 | 284.83 | +4.75 (+1.70%) | 517,400 |
13 Sep 2023 | USD | 281.37 | 282.08 | 278.52 | 280.08 | 280.08 | -1.22 (-0.43%) | 544,000 |
12 Sep 2023 | USD | 282.36 | 283.64 | 280.76 | 281.3 | 281.3 | -2.21 (-0.78%) | 453,100 |
11 Sep 2023 | USD | 282.77 | 284.24 | 281.7 | 283.51 | 283.51 | +1.01 (+0.36%) | 531,100 |
8 Sep 2023 | USD | 282.59 | 284.95 | 280.22 | 282.5 | 282.5 | +0.09 (+0.03%) | 826,000 |
7 Sep 2023 | USD | 281.17 | 284.7 | 280.99 | 282.41 | 282.41 | +1.49 (+0.53%) | 774,000 |
6 Sep 2023 | USD | 280.55 | 282.4 | 278.7 | 280.92 | 280.92 | -0.15 (-0.05%) | 531,900 |
5 Sep 2023 | USD | 283.91 | 284.16 | 280.97 | 281.07 | 281.07 | -2.61 (-0.92%) | 441,700 |
1 Sep 2023 | USD | 284.09 | 284.77 | 282.24 | 283.68 | 283.68 | +0.11 (+0.04%) | 438,500 |
31 Aug 2023 | USD | 284.74 | 284.74 | 282.31 | 283.57 | 283.57 | +0.38 (+0.13%) | 815,500 |
30 Aug 2023 | USD | 282.43 | 284.87 | 281.86 | 283.19 | 283.19 | +1.16 (+0.41%) | 395,700 |
29 Aug 2023 | USD | 281.33 | 283 | 280.49 | 282.03 | 282.03 | +1.15 (+0.41%) | 566,600 |