Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2023 | USD | 2,099.5701 | 2,161.22 | 2,099.5701 | 2,124.2 | 2,124.2 | +45.69 (+2.20%) | 90,778,600 |
3 May 2023 | USD | 2,056.5801 | 2,093.0801 | 2,055.03 | 2,078.51 | 2,078.51 | +24.87 (+1.21%) | 67,643,100 |
2 May 2023 | USD | 1,972.13 | 2,053.7 | 1,959.2 | 2,053.6399 | 2,053.6399 | +86.28 (+4.39%) | 69,991,600 |
1 May 2023 | USD | 2,004.86 | 2,022.26 | 1,966.23 | 1,967.36 | 1,967.36 | -9.06 (-0.46%) | 39,847,000 |
28 Apr 2023 | USD | 1,992.65 | 2,004.66 | 1,970.55 | 1,976.42 | 1,976.42 | -17.85 (-0.90%) | 54,524,600 |
27 Apr 2023 | USD | 1,978.15 | 1,994.27 | 1,953.51 | 1,994.27 | 1,994.27 | +7.86 (+0.40%) | 56,714,500 |
26 Apr 2023 | USD | 2,014.4 | 2,023.47 | 1,982.21 | 1,986.41 | 1,986.41 | -13.68 (-0.68%) | 50,407,200 |
25 Apr 2023 | USD | 1,987.1801 | 2,008.25 | 1,968.28 | 2,000.09 | 2,000.09 | +4.16 (+0.21%) | 42,128,300 |
24 Apr 2023 | USD | 1,974.6 | 2,001.28 | 1,967.89 | 1,995.9301 | 1,995.9301 | +20.39 (+1.03%) | 44,715,200 |
21 Apr 2023 | USD | 1,977.3101 | 1,995.12 | 1,955.83 | 1,975.54 | 1,975.54 | -13.9 (-0.70%) | 56,965,500 |
20 Apr 2023 | USD | 2,002.39 | 2,023.9301 | 1,988.3 | 1,989.4399 | 1,989.4399 | -1.12 (-0.06%) | 46,148,200 |
19 Apr 2023 | USD | 1,979.6899 | 2,004.67 | 1,977.66 | 1,990.5601 | 1,990.5601 | -33.26 (-1.64%) | 60,456,900 |
18 Apr 2023 | USD | 2,012.73 | 2,054.5 | 2,004.35 | 2,023.8199 | 2,023.8199 | +13.93 (+0.69%) | 47,471,400 |
17 Apr 2023 | USD | 2,037.46 | 2,037.51 | 2,000.78 | 2,009.89 | 2,009.89 | -44.25 (-2.15%) | 50,450,500 |
14 Apr 2023 | USD | 2,060.78 | 2,074.8301 | 2,006.96 | 2,054.1399 | 2,054.1399 | -38.57 (-1.84%) | 66,930,100 |
13 Apr 2023 | USD | 2,088.6001 | 2,113.5701 | 2,079.73 | 2,092.71 | 2,092.71 | +39.85 (+1.94%) | 77,347,900 |
12 Apr 2023 | USD | 2,067.8999 | 2,076.1001 | 2,035.65 | 2,052.8601 | 2,052.8601 | +19.52 (+0.96%) | 59,554,700 |
11 Apr 2023 | USD | 2,020.05 | 2,063.53 | 2,020.05 | 2,033.34 | 2,033.34 | +32.45 (+1.62%) | 65,512,800 |
10 Apr 2023 | USD | 1,998.51 | 2,008.74 | 1,984.33 | 2,000.89 | 2,000.89 | -20.83 (-1.03%) | 43,652,300 |
6 Apr 2023 | USD | 2,006.17 | 2,029.41 | 1,991.05 | 2,021.72 | 2,021.72 | +6.5 (+0.32%) | 46,524,800 |
5 Apr 2023 | USD | 2,031.67 | 2,041.2 | 1,992.42 | 2,015.22 | 2,015.22 | +4.06 (+0.20%) | 80,088,700 |
4 Apr 2023 | USD | 1,955.14 | 2,021.6 | 1,943.22 | 2,011.16 | 2,011.16 | +54.6 (+2.79%) | 71,967,100 |
3 Apr 2023 | USD | 1,925.12 | 1,970.17 | 1,913.0699 | 1,956.5601 | 1,956.5601 | +27.39 (+1.42%) | 87,615,800 |
31 Mar 2023 | USD | 1,950.47 | 1,954.7 | 1,916.09 | 1,929.17 | 1,929.17 | -20.43 (-1.05%) | 78,623,200 |
30 Mar 2023 | USD | 1,938.08 | 1,949.6 | 1,918.26 | 1,949.6 | 1,949.6 | +30.68 (+1.60%) | 57,905,900 |
29 Mar 2023 | USD | 1,915.16 | 1,942.35 | 1,914.1899 | 1,918.92 | 1,918.92 | -13.47 (-0.70%) | 48,487,900 |
28 Mar 2023 | USD | 1,890.13 | 1,932.53 | 1,873.01 | 1,932.39 | 1,932.39 | +49.76 (+2.64%) | 61,635,400 |
27 Mar 2023 | USD | 1,837.24 | 1,882.63 | 1,831.67 | 1,882.63 | 1,882.63 | -0.84 (-0.04%) | 60,907,900 |
24 Mar 2023 | USD | 1,880.83 | 1,898.95 | 1,859.37 | 1,883.47 | 1,883.47 | +22.37 (+1.20%) | 62,921,300 |
23 Mar 2023 | USD | 1,839.95 | 1,880.9 | 1,821.2 | 1,861.1 | 1,861.1 | +33.71 (+1.84%) | 68,493,900 |