| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 15 Nov 2023 | USD | 790.66 | 798.48 | 784.96 | 792.38 | 792.38 | -1.32 (-0.17%) | 500,060 |
| 14 Nov 2023 | USD | 805 | 805.6 | 792.54 | 793.7 | 793.7 | -3 (-0.38%) | 543,400 |
| 13 Nov 2023 | USD | 795.92 | 803.36 | 788.03 | 796.7 | 796.7 | -2.24 (-0.28%) | 709,580 |
| 10 Nov 2023 | USD | 806.88 | 806.88 | 783.57 | 798.94 | 798.94 | -1.32 (-0.16%) | 994,840 |
| 9 Nov 2023 | USD | 815.49 | 816.68 | 796.41 | 800.26 | 800.26 | -22.53 (-2.74%) | 622,240 |
| 8 Nov 2023 | USD | 834.33 | 834.33 | 813.38 | 822.79 | 822.79 | -8 (-0.96%) | 637,221 |
| 7 Nov 2023 | USD | 838.46 | 838.46 | 823.9 | 830.79 | 830.79 | -1.62 (-0.19%) | 670,847 |
| 6 Nov 2023 | USD | 823.14 | 840.25 | 820.13 | 832.41 | 832.41 | +15.51 (+1.90%) | 422,792 |
| 3 Nov 2023 | USD | 838.16 | 839.2 | 811.92 | 816.9 | 816.9 | -1.89 (-0.23%) | 456,230 |
| 2 Nov 2023 | USD | 791.87 | 831.15 | 788.12 | 818.79 | 818.79 | +27.52 (+3.48%) | 728,660 |
| 1 Nov 2023 | USD | 783.91 | 793.58 | 774.97 | 791.27 | 791.27 | +11.38 (+1.46%) | 419,720 |
| 31 Oct 2023 | USD | 775.14 | 782.26 | 772.84 | 779.89 | 779.89 | +2.22 (+0.29%) | 382,220 |
| 30 Oct 2023 | USD | 779.53 | 783.98 | 774.72 | 777.67 | 777.67 | +2.49 (+0.32%) | 371,250 |
| 27 Oct 2023 | USD | 792.4 | 792.45 | 769.19 | 775.18 | 775.18 | -16.83 (-2.12%) | 438,910 |
| 26 Oct 2023 | USD | 794.58 | 797.78 | 787.46 | 792.01 | 792.01 | -5.03 (-0.63%) | 350,500 |
