Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 386.31 | 396.02 | 385.8 | 393.02 | 393.02 | +4.56 (+1.17%) | 931,500 |
9 Oct 2023 | USD | 389.49 | 389.54 | 379.24 | 388.46 | 388.46 | -1.18 (-0.30%) | 1,631,000 |
6 Oct 2023 | USD | 386.3 | 391.22 | 385.07 | 389.64 | 389.64 | +0.82 (+0.21%) | 1,117,300 |
5 Oct 2023 | USD | 394.43 | 395.5 | 388.37 | 388.82 | 388.82 | -7.09 (-1.79%) | 731,500 |
4 Oct 2023 | USD | 397.37 | 399.66 | 394.07 | 395.91 | 395.91 | +1.67 (+0.42%) | 901,000 |
3 Oct 2023 | USD | 398.95 | 400.34 | 392.66 | 394.24 | 394.24 | -8.71 (-2.16%) | 743,200 |
2 Oct 2023 | USD | 402.09 | 406.8 | 398.78 | 402.95 | 402.95 | +3.5 (+0.88%) | 892,600 |
29 Sep 2023 | USD | 404.34 | 404.77 | 398.26 | 399.45 | 399.45 | +0.54 (+0.14%) | 788,500 |
28 Sep 2023 | USD | 392.47 | 400.26 | 391.3 | 398.91 | 398.91 | +6.47 (+1.65%) | 543,900 |
27 Sep 2023 | USD | 392.2 | 395.85 | 390.95 | 392.44 | 392.44 | +2.72 (+0.70%) | 711,100 |
26 Sep 2023 | USD | 395.55 | 396.74 | 388.45 | 389.72 | 389.72 | -8.67 (-2.18%) | 818,400 |
25 Sep 2023 | USD | 398 | 400.61 | 395.76 | 398.39 | 398.39 | -0.34 (-0.09%) | 616,200 |
22 Sep 2023 | USD | 404.95 | 407.13 | 397.87 | 398.73 | 398.73 | -5.52 (-1.37%) | 660,500 |
21 Sep 2023 | USD | 409.62 | 410.96 | 404.1 | 404.25 | 404.25 | -7.06 (-1.72%) | 664,100 |
20 Sep 2023 | USD | 413.65 | 415.19 | 409.56 | 411.31 | 411.31 | -0.47 (-0.11%) | 467,000 |
19 Sep 2023 | USD | 405.59 | 413.06 | 405.36 | 411.78 | 411.78 | +3.89 (+0.95%) | 687,200 |
18 Sep 2023 | USD | 411.01 | 412.62 | 406.89 | 407.89 | 407.89 | -5.68 (-1.37%) | 812,000 |
15 Sep 2023 | USD | 418.1 | 418.88 | 411.2 | 413.57 | 413.57 | -2.26 (-0.54%) | 777,700 |
14 Sep 2023 | USD | 414.71 | 416.39 | 410.91 | 415.83 | 415.83 | +1.63 (+0.39%) | 628,000 |
13 Sep 2023 | USD | 416 | 418.76 | 412.61 | 414.2 | 414.2 | -0.23 (-0.06%) | 553,500 |
12 Sep 2023 | USD | 418.14 | 420.47 | 413.03 | 414.43 | 414.43 | -3.95 (-0.94%) | 544,100 |
11 Sep 2023 | USD | 416.63 | 419.75 | 412.49 | 418.38 | 418.38 | +4.67 (+1.13%) | 822,100 |
8 Sep 2023 | USD | 415.84 | 419.31 | 412.35 | 413.71 | 413.71 | -3.23 (-0.77%) | 616,000 |
7 Sep 2023 | USD | 407.24 | 418.77 | 407.24 | 416.94 | 416.94 | +8.45 (+2.07%) | 769,100 |
6 Sep 2023 | USD | 413.18 | 417.07 | 408.04 | 408.49 | 408.49 | -7 (-1.68%) | 689,000 |
5 Sep 2023 | USD | 415.07 | 417.91 | 411.73 | 415.49 | 415.49 | -0.52 (-0.12%) | 916,000 |
1 Sep 2023 | USD | 417.01 | 420 | 414.14 | 416.01 | 416.01 | +0.98 (+0.24%) | 576,800 |
31 Aug 2023 | USD | 421.47 | 423.94 | 414.63 | 415.03 | 415.03 | -7.87 (-1.86%) | 828,200 |
30 Aug 2023 | USD | 415.2 | 425.18 | 415.12 | 422.9 | 422.9 | +7.79 (+1.88%) | 903,600 |
29 Aug 2023 | USD | 410.83 | 416.65 | 408.26 | 415.11 | 415.11 | +4.27 (+1.04%) | 777,100 |