Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | USD | 877.91 | 883.34 | 875.64 | 879.17 | 879.17 | -2.53 (-0.29%) | 336,870 |
28 Dec 2023 | USD | 874.27 | 895.49 | 874.27 | 881.7 | 881.7 | +7.33 (+0.84%) | 620,950 |
27 Dec 2023 | USD | 847.66 | 899.86 | 844.56 | 874.37 | 874.37 | +24.84 (+2.92%) | 1,270,000 |
26 Dec 2023 | USD | 848.53 | 850.14 | 842.72 | 849.53 | 849.53 | +2.81 (+0.33%) | 301,160 |
22 Dec 2023 | USD | 846.27 | 851.16 | 843.39 | 846.72 | 846.72 | +4.84 (+0.57%) | 742,780 |
21 Dec 2023 | USD | 843.48 | 847.29 | 838.455 | 841.88 | 841.88 | +0.09 (+0.01%) | 332,610 |
20 Dec 2023 | USD | 850 | 850 | 841.3 | 841.79 | 841.79 | -6.6 (-0.78%) | 515,912 |
19 Dec 2023 | USD | 852.96 | 854.435 | 844.18 | 848.39 | 848.39 | -2.48 (-0.29%) | 844,260 |
18 Dec 2023 | USD | 853.78 | 857.9 | 848.59 | 850.87 | 850.87 | -8.27 (-0.96%) | 627,567 |
15 Dec 2023 | USD | 876.12 | 887.94 | 854.02 | 859.14 | 859.14 | -16.86 (-1.92%) | 1,790,000 |
14 Dec 2023 | USD | 873.81 | 878.69 | 867.1 | 876 | 876 | -0.12 (-0.01%) | 597,880 |
13 Dec 2023 | USD | 863.13 | 879.46 | 862.79 | 876.12 | 876.12 | +12.36 (+1.43%) | 625,690 |
12 Dec 2023 | USD | 848.85 | 866.71 | 846.71 | 863.76 | 863.76 | +15.34 (+1.81%) | 500,510 |
11 Dec 2023 | USD | 838.44 | 849.73 | 838.44 | 848.42 | 848.42 | +8.28 (+0.99%) | 458,580 |
8 Dec 2023 | USD | 844.33 | 848.02 | 839.55 | 840.14 | 840.14 | -9.04 (-1.06%) | 388,120 |
7 Dec 2023 | USD | 840 | 850.28 | 831.19 | 849.18 | 849.18 | +13.43 (+1.61%) | 560,310 |
6 Dec 2023 | USD | 825.55 | 842 | 824.22 | 835.75 | 835.75 | +14.85 (+1.81%) | 554,087 |
5 Dec 2023 | USD | 817.81 | 823.68 | 809.2433 | 820.9 | 820.9 | -2.42 (-0.29%) | 319,428 |
4 Dec 2023 | USD | 804.55 | 824.61 | 802.55 | 823.32 | 823.32 | +8.46 (+1.04%) | 508,434 |
1 Dec 2023 | USD | 824.94 | 828.42 | 808.89 | 814.86 | 814.86 | -8.95 (-1.09%) | 560,250 |
30 Nov 2023 | USD | 811.78 | 828.85 | 810.25 | 823.81 | 823.81 | +15.22 (+1.88%) | 940,240 |
29 Nov 2023 | USD | 804.17 | 814.3 | 800.24 | 808.59 | 808.59 | +7.45 (+0.93%) | 625,780 |
28 Nov 2023 | USD | 796.23 | 801.63 | 792.57 | 801.14 | 801.14 | +3.06 (+0.38%) | 437,750 |
27 Nov 2023 | USD | 802 | 805 | 793.18 | 798.08 | 798.08 | -0.22 (-0.03%) | 436,750 |
24 Nov 2023 | USD | 803.98 | 803.98 | 795.02 | 798.3 | 798.3 | -1.43 (-0.18%) | 171,560 |
22 Nov 2023 | USD | 802.64 | 807.46 | 798.09 | 799.73 | 799.73 | +0.9 (+0.11%) | 233,085 |
21 Nov 2023 | USD | 805.15 | 805.15 | 793 | 798.83 | 798.83 | -2.81 (-0.35%) | 310,767 |
20 Nov 2023 | USD | 795.27 | 806.87 | 795.27 | 801.64 | 801.64 | -0.79 (-0.10%) | 340,728 |
17 Nov 2023 | USD | 803.31 | 808.14 | 799.64 | 802.43 | 802.43 | +5.89 (+0.74%) | 354,540 |
16 Nov 2023 | USD | 802.06 | 802.06 | 785.83 | 796.54 | 796.54 | +4.16 (+0.53%) | 493,810 |