Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | USD | 1,770.8174 | 1,783.7207 | 1,766.2885 | 1,768.9867 | 1,768.9867 | -5.513 (-0.31%) | 0 |
17 May 2023 | USD | 1,744.11 | 1,776.9 | 1,737.39 | 1,774.5 | 1,774.5 | +38.32 (+2.21%) | 4,039,080,000 |
16 May 2023 | USD | 1,755.16 | 1,755.16 | 1,736.16 | 1,736.1801 | 1,736.1801 | -25.37 (-1.44%) | 3,654,200,000 |
15 May 2023 | USD | 1,744.66 | 1,768.75 | 1,744.21 | 1,761.55 | 1,761.55 | +20.7 (+1.19%) | 3,562,170,000 |
12 May 2023 | USD | 1,748.14 | 1,753.23 | 1,731.34 | 1,740.85 | 1,740.85 | -3.86 (-0.22%) | 3,533,740,000 |
11 May 2023 | USD | 1,748.89 | 1,749.4399 | 1,736.84 | 1,744.71 | 1,744.71 | -14.8 (-0.84%) | 3,752,900,000 |
10 May 2023 | USD | 1,769.58 | 1,772.9301 | 1,743.63 | 1,759.51 | 1,759.51 | +9.83 (+0.56%) | 4,057,160,000 |
9 May 2023 | USD | 1,747.4399 | 1,756.09 | 1,737.7 | 1,749.6801 | 1,749.6801 | -4.79 (-0.27%) | 3,810,140,000 |
8 May 2023 | USD | 1,766.42 | 1,768.21 | 1,748.3199 | 1,754.47 | 1,754.47 | -5.41 (-0.31%) | 3,641,640,000 |
5 May 2023 | USD | 1,742.52 | 1,763.78 | 1,742.52 | 1,759.88 | 1,759.88 | +41.07 (+2.39%) | 4,186,270,000 |
4 May 2023 | USD | 1,727.24 | 1,728.39 | 1,704.8199 | 1,718.8101 | 1,718.8101 | -20.47 (-1.18%) | 4,920,090,000 |
3 May 2023 | USD | 1,735.6899 | 1,767.7 | 1,735.6899 | 1,739.28 | 1,739.28 | +7.17 (+0.41%) | 4,246,510,000 |
2 May 2023 | USD | 1,761.15 | 1,761.15 | 1,716.22 | 1,732.11 | 1,732.11 | -37.1 (-2.10%) | 4,486,130,000 |
1 May 2023 | USD | 1,765.45 | 1,785.2 | 1,764.3199 | 1,769.21 | 1,769.21 | +0.22 (+0.01%) | 3,321,370,000 |
28 Apr 2023 | USD | 1,749.85 | 1,773.02 | 1,746.84 | 1,768.99 | 1,768.99 | +17.77 (+1.01%) | 4,087,800,000 |
27 Apr 2023 | USD | 1,733.4 | 1,752 | 1,726.77 | 1,751.22 | 1,751.22 | +20.81 (+1.20%) | 3,750,550,000 |
26 Apr 2023 | USD | 1,741.29 | 1,747.28 | 1,725.8199 | 1,730.41 | 1,730.41 | -15.54 (-0.89%) | 3,837,030,000 |
25 Apr 2023 | USD | 1,779.33 | 1,779.33 | 1,745.91 | 1,745.95 | 1,745.95 | -42.92 (-2.40%) | 3,978,640,000 |
24 Apr 2023 | USD | 1,790.25 | 1,797.61 | 1,781.67 | 1,788.87 | 1,788.87 | -2.64 (-0.15%) | 3,290,940,000 |
21 Apr 2023 | USD | 1,790.5601 | 1,793.3101 | 1,777.4 | 1,791.51 | 1,791.51 | +1.81 (+0.10%) | 3,611,750,000 |
20 Apr 2023 | USD | 1,790.6899 | 1,797.47 | 1,782.35 | 1,789.7 | 1,789.7 | -9.74 (-0.54%) | 3,772,080,000 |
19 Apr 2023 | USD | 1,789.99 | 1,802.79 | 1,782.72 | 1,799.4399 | 1,799.4399 | +3.89 (+0.22%) | 3,572,560,000 |
18 Apr 2023 | USD | 1,807.24 | 1,809.59 | 1,787 | 1,795.55 | 1,795.55 | -7.29 (-0.40%) | 3,536,640,000 |
17 Apr 2023 | USD | 1,784.38 | 1,802.84 | 1,784.12 | 1,802.84 | 1,802.84 | +21.69 (+1.22%) | 3,611,180,000 |
14 Apr 2023 | USD | 1,798.15 | 1,805.02 | 1,770.5601 | 1,781.15 | 1,781.15 | -15.53 (-0.86%) | 3,575,690,000 |
13 Apr 2023 | USD | 1,778.47 | 1,800.64 | 1,778.47 | 1,796.6801 | 1,796.6801 | +22.98 (+1.30%) | 3,596,590,000 |
12 Apr 2023 | USD | 1,793.66 | 1,803.1899 | 1,772.39 | 1,773.7 | 1,773.7 | -12.89 (-0.72%) | 3,633,120,000 |
11 Apr 2023 | USD | 1,776.9 | 1,794.45 | 1,776.9 | 1,786.59 | 1,786.59 | +14.15 (+0.80%) | 3,665,830,000 |
10 Apr 2023 | USD | 1,749.3101 | 1,773.23 | 1,745.46 | 1,772.4399 | 1,772.4399 | +17.98 (+1.02%) | 3,423,650,000 |
6 Apr 2023 | USD | 1,753.11 | 1,758.4301 | 1,744.5 | 1,754.46 | 1,754.46 | +2.33 (+0.13%) | 3,486,690,000 |