Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
26 Jun 2023 | USD | 1,715.25 | 1,729.16 | 1,697.83 | 1,715.29 | 1,715.29 | +7.24 (+0.42%) | 41,277,800 |
23 Jun 2023 | USD | 1,722.3199 | 1,744.01 | 1,702.89 | 1,708.05 | 1,708.05 | +2.08 (+0.12%) | 50,826,600 |
22 Jun 2023 | USD | 1,697.37 | 1,708.52 | 1,688 | 1,705.97 | 1,705.97 | -11.28 (-0.66%) | 40,364,300 |
21 Jun 2023 | USD | 1,714.75 | 1,723.75 | 1,699.3199 | 1,717.25 | 1,717.25 | -12.53 (-0.72%) | 46,037,300 |
20 Jun 2023 | USD | 1,764.98 | 1,764.98 | 1,726.8101 | 1,729.78 | 1,729.78 | -66.73 (-3.71%) | 55,501,900 |
16 Jun 2023 | USD | 1,788.29 | 1,814.83 | 1,767.01 | 1,796.51 | 1,796.51 | +16.98 (+0.95%) | 161,865,500 |
15 Jun 2023 | USD | 1,793.84 | 1,794.55 | 1,761.45 | 1,779.53 | 1,779.53 | -23.71 (-1.31%) | 47,359,800 |
14 Jun 2023 | USD | 1,829.2 | 1,831.22 | 1,786.22 | 1,803.24 | 1,803.24 | -2.98 (-0.16%) | 43,180,700 |
13 Jun 2023 | USD | 1,844.85 | 1,857.78 | 1,805.34 | 1,806.22 | 1,806.22 | -26.64 (-1.45%) | 47,984,600 |
12 Jun 2023 | USD | 1,820.39 | 1,834.42 | 1,803.1801 | 1,832.86 | 1,832.86 | +5.95 (+0.33%) | 43,552,400 |
9 Jun 2023 | USD | 1,848.24 | 1,850.08 | 1,824.89 | 1,826.91 | 1,826.91 | -28.83 (-1.55%) | 35,134,000 |
8 Jun 2023 | USD | 1,859.34 | 1,874.14 | 1,848.87 | 1,855.74 | 1,855.74 | +23.39 (+1.28%) | 42,894,700 |
7 Jun 2023 | USD | 1,883.42 | 1,917.61 | 1,829.5 | 1,832.35 | 1,832.35 | -50.14 (-2.66%) | 52,136,800 |
6 Jun 2023 | USD | 1,875.2 | 1,882.49 | 1,861.8101 | 1,882.49 | 1,882.49 | +9.33 (+0.50%) | 35,812,600 |
5 Jun 2023 | USD | 1,857.79 | 1,879.1801 | 1,853.14 | 1,873.16 | 1,873.16 | +5.23 (+0.28%) | 35,198,200 |
2 Jun 2023 | USD | 1,902.8 | 1,914.51 | 1,856.8 | 1,867.9301 | 1,867.9301 | -35.34 (-1.86%) | 50,934,700 |
1 Jun 2023 | USD | 1,866.6801 | 1,921.62 | 1,864.04 | 1,903.27 | 1,903.27 | +43.84 (+2.36%) | 57,535,200 |
31 May 2023 | USD | 1,821.76 | 1,871.52 | 1,821.76 | 1,859.4301 | 1,859.4301 | +45.55 (+2.51%) | 90,450,300 |
30 May 2023 | USD | 1,841.98 | 1,841.98 | 1,810.29 | 1,813.88 | 1,813.88 | -11.91 (-0.65%) | 49,822,600 |
26 May 2023 | USD | 1,839.4301 | 1,841.76 | 1,816.6899 | 1,825.79 | 1,825.79 | +9.09 (+0.50%) | 52,238,200 |
25 May 2023 | USD | 1,843.89 | 1,845.3101 | 1,811.34 | 1,816.7 | 1,816.7 | -41.05 (-2.21%) | 46,828,000 |