Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | USD | 1,691.92 | 1,691.92 | 1,665.4301 | 1,684.22 | 1,684.22 | +0.81 (+0.05%) | 48,621,600 |
1 Nov 2023 | USD | 1,693.36 | 1,701.8101 | 1,656.41 | 1,683.41 | 1,683.41 | -4.88 (-0.29%) | 51,108,500 |
31 Oct 2023 | USD | 1,706.53 | 1,735.46 | 1,673.3 | 1,688.29 | 1,688.29 | -27.33 (-1.59%) | 68,152,700 |
30 Oct 2023 | USD | 1,747.53 | 1,751.91 | 1,711.9 | 1,715.62 | 1,715.62 | -29.07 (-1.67%) | 47,910,900 |
27 Oct 2023 | USD | 1,706.21 | 1,745.88 | 1,680.85 | 1,744.6899 | 1,744.6899 | +43.83 (+2.58%) | 59,340,200 |
26 Oct 2023 | USD | 1,714.91 | 1,717.54 | 1,668.65 | 1,700.86 | 1,700.86 | -11.83 (-0.69%) | 101,417,000 |
25 Oct 2023 | USD | 1,726.59 | 1,756.61 | 1,712.6899 | 1,712.6899 | 1,712.6899 | -18.91 (-1.09%) | 57,393,000 |
24 Oct 2023 | USD | 1,710.9301 | 1,738.38 | 1,707.76 | 1,731.6 | 1,731.6 | +1.92 (+0.11%) | 44,685,700 |
23 Oct 2023 | USD | 1,731.3199 | 1,748.62 | 1,692.39 | 1,729.6801 | 1,729.6801 | -14.5 (-0.83%) | 52,258,800 |
20 Oct 2023 | USD | 1,741.83 | 1,782.76 | 1,741.83 | 1,744.1801 | 1,744.1801 | +6.72 (+0.39%) | 64,594,500 |
19 Oct 2023 | USD | 1,727.42 | 1,738.74 | 1,708.74 | 1,737.46 | 1,737.46 | +7.68 (+0.44%) | 49,057,700 |
18 Oct 2023 | USD | 1,749.12 | 1,763.83 | 1,720.4301 | 1,729.78 | 1,729.78 | +3.23 (+0.19%) | 55,099,800 |
17 Oct 2023 | USD | 1,690.53 | 1,727.01 | 1,688.63 | 1,726.55 | 1,726.55 | +39.43 (+2.34%) | 45,195,500 |
16 Oct 2023 | USD | 1,673.84 | 1,703.61 | 1,670.12 | 1,687.12 | 1,687.12 | +2.69 (+0.16%) | 48,487,900 |
13 Oct 2023 | USD | 1,655.99 | 1,697.64 | 1,655.99 | 1,684.4301 | 1,684.4301 | +81.54 (+5.09%) | 78,649,000 |
12 Oct 2023 | USD | 1,642.96 | 1,650.0699 | 1,598.0601 | 1,602.89 | 1,602.89 | -40.54 (-2.47%) | 41,638,700 |
11 Oct 2023 | USD | 1,636.2 | 1,644.35 | 1,624.23 | 1,643.4301 | 1,643.4301 | +34.37 (+2.14%) | 51,983,700 |
10 Oct 2023 | USD | 1,601.46 | 1,618.4 | 1,595.45 | 1,609.0601 | 1,609.0601 | +38.87 (+2.48%) | 42,455,600 |
9 Oct 2023 | USD | 1,570.1899 | 1,570.1899 | 1,570.1899 | 1,570.1899 | 1,570.1899 | 0.0 (0.0%) | 0 |
6 Oct 2023 | USD | 1,539.34 | 1,577.11 | 1,535.76 | 1,570.1899 | 1,570.1899 | +29.79 (+1.93%) | 45,688,100 |
5 Oct 2023 | USD | 1,520.71 | 1,540.4 | 1,516.0601 | 1,540.4 | 1,540.4 | +15.17 (+0.99%) | 37,952,800 |
4 Oct 2023 | USD | 1,542.76 | 1,542.9 | 1,514.72 | 1,525.23 | 1,525.23 | -12.15 (-0.79%) | 46,192,600 |
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 |