Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2023 | USD | 1,701.1899 | 1,714.76 | 1,690.08 | 1,703.96 | 1,703.96 | -22.4 (-1.30%) | 47,011,600 |
7 Aug 2023 | USD | 1,726.36 | 1,726.36 | 1,726.36 | 1,726.36 | 1,726.36 | 0.0 (0.0%) | 0 |
4 Aug 2023 | USD | 1,716.47 | 1,739.83 | 1,715.42 | 1,726.36 | 1,726.36 | +24.86 (+1.46%) | 48,498,500 |
3 Aug 2023 | USD | 1,704.41 | 1,720.34 | 1,688.74 | 1,701.5 | 1,701.5 | -4.1 (-0.24%) | 43,113,800 |
2 Aug 2023 | USD | 1,746.01 | 1,746.01 | 1,697.62 | 1,705.6 | 1,705.6 | -40.9 (-2.34%) | 46,279,900 |
1 Aug 2023 | USD | 1,768.16 | 1,777.15 | 1,744.62 | 1,746.5 | 1,746.5 | -58.29 (-3.23%) | 45,040,200 |
31 Jul 2023 | USD | 1,771.14 | 1,819.4301 | 1,770.21 | 1,804.79 | 1,804.79 | +36.92 (+2.09%) | 48,447,800 |
28 Jul 2023 | USD | 1,757.84 | 1,774.85 | 1,744.0699 | 1,767.87 | 1,767.87 | +30.9 (+1.78%) | 34,108,000 |
27 Jul 2023 | USD | 1,804.8199 | 1,804.8199 | 1,736.97 | 1,736.97 | 1,736.97 | -85.33 (-4.68%) | 50,307,900 |
26 Jul 2023 | USD | 1,833.72 | 1,833.72 | 1,807.9399 | 1,822.3 | 1,822.3 | -7.2 (-0.39%) | 36,966,900 |
25 Jul 2023 | USD | 1,811.77 | 1,834.5601 | 1,810.0601 | 1,829.5 | 1,829.5 | +22.33 (+1.24%) | 32,723,100 |
24 Jul 2023 | USD | 1,821.37 | 1,824.4399 | 1,795.83 | 1,807.17 | 1,807.17 | -14.76 (-0.81%) | 28,219,000 |
21 Jul 2023 | USD | 1,815.05 | 1,831.01 | 1,813.34 | 1,821.9301 | 1,821.9301 | +2.17 (+0.12%) | 32,990,400 |
20 Jul 2023 | USD | 1,871.6899 | 1,872.39 | 1,819.45 | 1,819.76 | 1,819.76 | -57.03 (-3.04%) | 47,781,800 |
19 Jul 2023 | USD | 1,880.54 | 1,890.6801 | 1,872.05 | 1,876.79 | 1,876.79 | -7.92 (-0.42%) | 36,421,500 |
18 Jul 2023 | USD | 1,869.13 | 1,901.4 | 1,863.48 | 1,884.71 | 1,884.71 | +40.03 (+2.17%) | 53,750,500 |
17 Jul 2023 | USD | 1,827.3101 | 1,848.3199 | 1,816.98 | 1,844.6801 | 1,844.6801 | +1.1 (+0.06%) | 34,323,800 |
14 Jul 2023 | USD | 1,836.5699 | 1,860 | 1,826.85 | 1,843.58 | 1,843.58 | +7.33 (+0.40%) | 39,828,200 |
13 Jul 2023 | USD | 1,847.46 | 1,849.0699 | 1,825.53 | 1,836.25 | 1,836.25 | +1.23 (+0.07%) | 50,108,300 |
12 Jul 2023 | USD | 1,778.65 | 1,841.58 | 1,778.09 | 1,835.02 | 1,835.02 | +86.48 (+4.95%) | 63,909,500 |
11 Jul 2023 | USD | 1,757.6801 | 1,772.74 | 1,741.3101 | 1,748.54 | 1,748.54 | +3.26 (+0.19%) | 38,585,400 |
10 Jul 2023 | USD | 1,695.95 | 1,752.8199 | 1,690.97 | 1,745.28 | 1,745.28 | +43.75 (+2.57%) | 40,716,600 |
7 Jul 2023 | USD | 1,693.7 | 1,718.89 | 1,689.8199 | 1,701.53 | 1,701.53 | +19.05 (+1.13%) | 38,258,200 |
6 Jul 2023 | USD | 1,706.96 | 1,707.34 | 1,678.1801 | 1,682.48 | 1,682.48 | -36.77 (-2.14%) | 49,475,700 |
5 Jul 2023 | USD | 1,762.67 | 1,763.71 | 1,719.25 | 1,719.25 | 1,719.25 | -12.41 (-0.72%) | 46,170,300 |
3 Jul 2023 | USD | 1,731.66 | 1,731.66 | 1,731.66 | 1,731.66 | 1,731.66 | 0.0 (0.0%) | 0 |
30 Jun 2023 | USD | 1,706.53 | 1,731.73 | 1,696.24 | 1,731.66 | 1,731.66 | +31.64 (+1.86%) | 38,325,700 |
29 Jun 2023 | USD | 1,662.0601 | 1,700.14 | 1,661.1801 | 1,700.02 | 1,700.02 | +21.24 (+1.27%) | 33,517,900 |
28 Jun 2023 | USD | 1,686.0699 | 1,690.61 | 1,672.91 | 1,678.78 | 1,678.78 | -11.02 (-0.65%) | 38,635,400 |
27 Jun 2023 | USD | 1,717.17 | 1,723.1801 | 1,675.92 | 1,689.8 | 1,689.8 | -25.49 (-1.49%) | 39,976,800 |