Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | USD | 1,511.72 | 1,545.41 | 1,506.09 | 1,537.38 | 1,537.38 | +20.79 (+1.37%) | 53,025,400 |
2 Oct 2023 | USD | 1,546.67 | 1,547.89 | 1,510.46 | 1,516.59 | 1,516.59 | -50.13 (-3.20%) | 48,955,500 |
29 Sep 2023 | USD | 1,592.9 | 1,598.03 | 1,551.71 | 1,566.72 | 1,566.72 | -4.49 (-0.29%) | 58,289,700 |
28 Sep 2023 | USD | 1,562.01 | 1,572.78 | 1,547.5601 | 1,571.21 | 1,571.21 | +5.47 (+0.35%) | 62,509,000 |
27 Sep 2023 | USD | 1,592.2 | 1,597.11 | 1,554.0699 | 1,565.74 | 1,565.74 | -39.66 (-2.47%) | 63,115,800 |
26 Sep 2023 | USD | 1,635.5 | 1,637.87 | 1,605.4 | 1,605.4 | 1,605.4 | -40.95 (-2.49%) | 43,269,200 |
25 Sep 2023 | USD | 1,653.54 | 1,654.79 | 1,630.77 | 1,646.35 | 1,646.35 | -15.27 (-0.92%) | 52,145,200 |
22 Sep 2023 | USD | 1,686.01 | 1,694.25 | 1,661.62 | 1,661.62 | 1,661.62 | -8.84 (-0.53%) | 42,535,200 |
21 Sep 2023 | USD | 1,671.95 | 1,691.27 | 1,664.25 | 1,670.46 | 1,670.46 | -37.28 (-2.18%) | 46,206,200 |
20 Sep 2023 | USD | 1,685.72 | 1,725.87 | 1,685.72 | 1,707.74 | 1,707.74 | +24.11 (+1.43%) | 49,415,200 |
19 Sep 2023 | USD | 1,715.14 | 1,715.52 | 1,682.7 | 1,683.63 | 1,683.63 | -46.75 (-2.70%) | 47,966,500 |
18 Sep 2023 | USD | 1,721.47 | 1,736.26 | 1,708.39 | 1,730.38 | 1,730.38 | +9.35 (+0.54%) | 37,278,300 |
15 Sep 2023 | USD | 1,704.61 | 1,735.5601 | 1,704.61 | 1,721.03 | 1,721.03 | +34.9 (+2.07%) | 155,604,100 |
14 Sep 2023 | USD | 1,669.46 | 1,698.48 | 1,669.0601 | 1,686.13 | 1,686.13 | +13.8 (+0.83%) | 47,562,000 |
13 Sep 2023 | USD | 1,687.25 | 1,695.9 | 1,665.9399 | 1,672.33 | 1,672.33 | -15.24 (-0.90%) | 40,498,800 |
12 Sep 2023 | USD | 1,668.36 | 1,705.09 | 1,667.8101 | 1,687.5699 | 1,687.5699 | +4.02 (+0.24%) | 34,654,200 |
11 Sep 2023 | USD | 1,684.05 | 1,703.16 | 1,674.33 | 1,683.55 | 1,683.55 | +13.38 (+0.80%) | 38,938,100 |
8 Sep 2023 | USD | 1,674.39 | 1,700.4399 | 1,668.09 | 1,670.17 | 1,670.17 | -5.17 (-0.31%) | 36,495,500 |
7 Sep 2023 | USD | 1,681.67 | 1,681.6899 | 1,670.02 | 1,675.34 | 1,675.34 | -10.49 (-0.62%) | 34,189,300 |
6 Sep 2023 | USD | 1,681.27 | 1,703.64 | 1,678.42 | 1,685.83 | 1,685.83 | -0.24 (-0.01%) | 35,684,700 |
5 Sep 2023 | USD | 1,714.08 | 1,727.92 | 1,673.87 | 1,686.0699 | 1,686.0699 | -47.51 (-2.74%) | 38,832,500 |
1 Sep 2023 | USD | 1,768.3 | 1,776.22 | 1,732.22 | 1,733.58 | 1,733.58 | -9.63 (-0.55%) | 36,607,300 |
31 Aug 2023 | USD | 1,758.36 | 1,760.4 | 1,732.5 | 1,743.21 | 1,743.21 | -19.93 (-1.13%) | 53,578,500 |
30 Aug 2023 | USD | 1,780.85 | 1,794.6 | 1,755.6899 | 1,763.14 | 1,763.14 | -8.01 (-0.45%) | 35,091,100 |
29 Aug 2023 | USD | 1,737.8 | 1,771.15 | 1,733.4 | 1,771.15 | 1,771.15 | +27.97 (+1.60%) | 42,823,300 |
28 Aug 2023 | USD | 1,699.7 | 1,747.51 | 1,698.29 | 1,743.1801 | 1,743.1801 | +45 (+2.65%) | 31,293,800 |
25 Aug 2023 | USD | 1,712.6899 | 1,722.62 | 1,680.3101 | 1,698.1801 | 1,698.1801 | -14.88 (-0.87%) | 39,012,600 |
24 Aug 2023 | USD | 1,704.33 | 1,732.54 | 1,687.4 | 1,713.0601 | 1,713.0601 | +0.21 (+0.01%) | 49,324,400 |
23 Aug 2023 | USD | 1,663.8 | 1,719.11 | 1,663.8 | 1,712.85 | 1,712.85 | +65.75 (+3.99%) | 50,794,300 |
22 Aug 2023 | USD | 1,641.41 | 1,648.12 | 1,619.33 | 1,647.1 | 1,647.1 | +11.35 (+0.69%) | 31,967,700 |