Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | USD | 1,833.11 | 1,849.13 | 1,819.59 | 1,830.7 | 1,830.7 | -8.89 (-0.48%) | 183,392,700 |
14 Dec 2023 | USD | 1,843.9 | 1,886.08 | 1,824.92 | 1,839.59 | 1,839.59 | +18.7 (+1.03%) | 93,676,600 |
13 Dec 2023 | USD | 1,699.66 | 1,820.89 | 1,692.71 | 1,820.89 | 1,820.89 | +113.05 (+6.62%) | 76,307,900 |
12 Dec 2023 | USD | 1,753.28 | 1,753.28 | 1,700.79 | 1,707.84 | 1,707.84 | -47.29 (-2.69%) | 63,790,200 |
11 Dec 2023 | USD | 1,745.65 | 1,757.17 | 1,728.41 | 1,755.13 | 1,755.13 | -18.91 (-1.07%) | 51,748,000 |
8 Dec 2023 | USD | 1,769.75 | 1,795.3 | 1,756.27 | 1,774.04 | 1,774.04 | -31.83 (-1.76%) | 49,377,300 |
7 Dec 2023 | USD | 1,826.11 | 1,827.86 | 1,797.08 | 1,805.87 | 1,805.87 | -13.8 (-0.76%) | 47,241,000 |
6 Dec 2023 | USD | 1,830.6899 | 1,848.21 | 1,809.54 | 1,819.67 | 1,819.67 | +5.48 (+0.30%) | 45,385,200 |
5 Dec 2023 | USD | 1,841.86 | 1,848.72 | 1,803.83 | 1,814.1899 | 1,814.1899 | -37.08 (-2.00%) | 66,968,200 |
4 Dec 2023 | USD | 1,868.55 | 1,871.12 | 1,838.61 | 1,851.27 | 1,851.27 | -47.11 (-2.48%) | 68,834,900 |
1 Dec 2023 | USD | 1,858.67 | 1,898.38 | 1,846.55 | 1,898.38 | 1,898.38 | +34.86 (+1.87%) | 70,205,600 |
30 Nov 2023 | USD | 1,849.91 | 1,865.52 | 1,838.25 | 1,863.52 | 1,863.52 | +0.7 (+0.04%) | 84,132,200 |
29 Nov 2023 | USD | 1,857.42 | 1,864.22 | 1,846.26 | 1,862.8199 | 1,862.8199 | +4.15 (+0.22%) | 58,567,800 |
28 Nov 2023 | USD | 1,803.37 | 1,858.67 | 1,794.86 | 1,858.67 | 1,858.67 | +72.52 (+4.06%) | 85,877,000 |
27 Nov 2023 | USD | 1,771.03 | 1,794.23 | 1,759.33 | 1,786.15 | 1,786.15 | +44.48 (+2.55%) | 64,195,800 |
24 Nov 2023 | USD | 1,732.83 | 1,755.27 | 1,732.83 | 1,741.67 | 1,741.67 | +3.14 (+0.18%) | 28,719,500 |
22 Nov 2023 | USD | 1,745.54 | 1,752.5601 | 1,726.22 | 1,738.53 | 1,738.53 | +1.43 (+0.08%) | 39,304,200 |
21 Nov 2023 | USD | 1,722.23 | 1,763.83 | 1,722.23 | 1,737.1 | 1,737.1 | +42.86 (+2.53%) | 61,312,600 |
20 Nov 2023 | USD | 1,674.14 | 1,697.74 | 1,669.15 | 1,694.24 | 1,694.24 | +4.64 (+0.27%) | 36,088,300 |
17 Nov 2023 | USD | 1,717.6801 | 1,722.46 | 1,688.5601 | 1,689.6 | 1,689.6 | -23.3 (-1.36%) | 40,478,000 |
16 Nov 2023 | USD | 1,681.78 | 1,735.9301 | 1,679.37 | 1,712.9 | 1,712.9 | +44.73 (+2.68%) | 59,349,800 |
15 Nov 2023 | USD | 1,689.96 | 1,693.6899 | 1,661.37 | 1,668.17 | 1,668.17 | -20.52 (-1.22%) | 51,056,200 |
14 Nov 2023 | USD | 1,653.75 | 1,697.85 | 1,653.75 | 1,688.6899 | 1,688.6899 | +70.53 (+4.36%) | 72,190,200 |
13 Nov 2023 | USD | 1,631.59 | 1,645.6 | 1,616.45 | 1,618.16 | 1,618.16 | -17.42 (-1.07%) | 56,496,100 |
10 Nov 2023 | USD | 1,652.75 | 1,654.15 | 1,623.29 | 1,635.58 | 1,635.58 | -24.17 (-1.46%) | 56,879,800 |
9 Nov 2023 | USD | 1,663.58 | 1,697.42 | 1,641.49 | 1,659.75 | 1,659.75 | -8.35 (-0.50%) | 67,564,900 |
8 Nov 2023 | USD | 1,695.88 | 1,710 | 1,658.9 | 1,668.1 | 1,668.1 | -40.46 (-2.37%) | 54,169,300 |
7 Nov 2023 | USD | 1,717.25 | 1,723.61 | 1,675.29 | 1,708.5601 | 1,708.5601 | -34.22 (-1.96%) | 144,260,800 |
6 Nov 2023 | USD | 1,751.84 | 1,763.54 | 1,742.3 | 1,742.78 | 1,742.78 | -16.45 (-0.94%) | 43,280,400 |
3 Nov 2023 | USD | 1,700.4399 | 1,778.54 | 1,700.4399 | 1,759.23 | 1,759.23 | +75.01 (+4.45%) | 73,007,400 |