Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | USD | 4,516.45 | 4,612.31 | 4,516.45 | 4,593.83 | 4,593.83 | +77.38 (+1.71%) | 2,626,608 |
29 Sep 2019 | USD | 4,531.08 | 4,531.08 | 4,508.73 | 4,516.45 | 4,516.45 | -16.25 (-0.36%) | 677,676 |
27 Sep 2019 | USD | 4,532.7 | 4,532.7 | 4,532.7 | 4,532.7 | 4,532.7 | 0.0 (0.0%) | 0 |
26 Sep 2019 | USD | 4,513.4 | 4,538.79 | 4,482.53 | 4,532.7 | 4,532.7 | +19.3 (+0.43%) | 1,563,499 |
25 Sep 2019 | USD | 4,496.53 | 4,513.4 | 4,470.95 | 4,513.4 | 4,513.4 | +16.87 (+0.38%) | 1,567,576 |
24 Sep 2019 | USD | 4,507.11 | 4,527.22 | 4,469.33 | 4,496.53 | 4,496.53 | -32.12 (-0.71%) | 1,938,427 |
23 Sep 2019 | USD | 4,528.65 | 4,528.65 | 4,528.65 | 4,528.65 | 4,528.65 | +21.54 (+0.48%) | 0 |
22 Sep 2019 | USD | 4,510.97 | 4,510.97 | 4,485.38 | 4,507.11 | 4,507.11 | -21.54 (-0.48%) | 478,449 |
20 Sep 2019 | USD | 4,528.65 | 4,528.65 | 4,528.65 | 4,528.65 | 4,528.65 | 0.0 (0.0%) | 0 |
19 Sep 2019 | USD | 4,480.71 | 4,528.65 | 4,465.28 | 4,528.65 | 4,528.65 | +47.94 (+1.07%) | 5,287,292 |
18 Sep 2019 | USD | 4,370.41 | 4,480.71 | 4,370.41 | 4,480.71 | 4,480.71 | +112.73 (+2.58%) | 839,965 |
17 Sep 2019 | USD | 4,429.11 | 4,432.97 | 4,349.5 | 4,367.98 | 4,367.98 | -61.13 (-1.38%) | 1,030,006 |
16 Sep 2019 | USD | 4,415.3 | 4,460.8 | 4,402.91 | 4,429.11 | 4,429.11 | +13.81 (+0.31%) | 1,888,302 |
15 Sep 2019 | USD | 4,484.57 | 4,484.57 | 4,340.97 | 4,415.3 | 4,415.3 | -94.24 (-2.09%) | 674,068 |
13 Sep 2019 | USD | 4,509.54 | 4,509.54 | 4,509.54 | 4,509.54 | 4,509.54 | 0.0 (0.0%) | 0 |
12 Sep 2019 | USD | 4,503.25 | 4,520.31 | 4,437.64 | 4,509.54 | 4,509.54 | +6.29 (+0.14%) | 661,483 |
11 Sep 2019 | USD | 4,510.35 | 4,510.35 | 4,336.49 | 4,503.25 | 4,503.25 | -29.45 (-0.65%) | 1,392,629 |
10 Sep 2019 | USD | 4,536.75 | 4,538.37 | 4,494.1 | 4,532.7 | 4,532.7 | -4.05 (-0.09%) | 831,926 |
9 Sep 2019 | USD | 4,494.91 | 4,536.75 | 4,437.83 | 4,536.75 | 4,536.75 | +41.84 (+0.93%) | 1,107,162 |
8 Sep 2019 | USD | 4,551.18 | 4,551.18 | 4,468.52 | 4,494.91 | 4,494.91 | -56.27 (-1.24%) | 613,172 |
6 Sep 2019 | USD | 4,551.18 | 4,551.18 | 4,551.18 | 4,551.18 | 4,551.18 | 0.0 (0.0%) | 0 |
5 Sep 2019 | USD | 4,554.23 | 4,558.09 | 4,510.97 | 4,551.18 | 4,551.18 | -3.05 (-0.07%) | 1,771,598 |
4 Sep 2019 | USD | 4,485.38 | 4,554.23 | 4,485.38 | 4,554.23 | 4,554.23 | +77.18 (+1.72%) | 1,651,366 |
3 Sep 2019 | USD | 4,463.04 | 4,521.74 | 4,463.04 | 4,477.05 | 4,477.05 | +14.01 (+0.31%) | 1,215,391 |
2 Sep 2019 | USD | 4,427.49 | 4,463.04 | 4,373.46 | 4,463.04 | 4,463.04 | +35.55 (+0.80%) | 795,783 |
1 Sep 2019 | USD | 4,430.54 | 4,431.35 | 4,410.44 | 4,427.49 | 4,427.49 | -3.05 (-0.07%) | 637,141 |
30 Aug 2019 | USD | 4,430.54 | 4,430.54 | 4,430.54 | 4,430.54 | 4,430.54 | 0.0 (0.0%) | 0 |
29 Aug 2019 | USD | 4,520.93 | 4,520.93 | 4,402.72 | 4,430.54 | 4,430.54 | -94.25 (-2.08%) | 2,158,950 |
28 Aug 2019 | USD | 4,626.75 | 4,626.75 | 4,495.53 | 4,524.79 | 4,524.79 | -121.25 (-2.61%) | 4,442,965 |
27 Aug 2019 | USD | 4,433.59 | 4,646.04 | 4,414.3 | 4,646.04 | 4,646.04 | +212.45 (+4.79%) | 34,052,265 |