| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | USD | 591.7 | 601.97 | 583 | 584.04 | 584.04 | -7 (-1.18%) | 3,635,900 |
| 30 Nov 2023 | USD | 591.46 | 596.23 | 586.21 | 591.04 | 591.04 | -0.82 (-0.14%) | 5,658,400 |
| 29 Nov 2023 | USD | 592.2 | 594.54 | 584.44 | 591.86 | 591.86 | +0.26 (+0.04%) | 1,908,600 |
| 28 Nov 2023 | USD | 592 | 595.38 | 589.36 | 591.6 | 591.6 | +0.07 (+0.01%) | 1,793,900 |
| 27 Nov 2023 | USD | 601.17 | 603.69 | 591.14 | 591.53 | 591.53 | -9.57 (-1.59%) | 2,630,700 |
| 24 Nov 2023 | USD | 598.36 | 603.5 | 596.98 | 601.1 | 601.1 | +6.01 (+1.01%) | 1,341,700 |
| 22 Nov 2023 | USD | 595.4 | 599.18 | 586.75 | 595.09 | 595.09 | +2.49 (+0.42%) | 2,052,200 |
| 21 Nov 2023 | USD | 598.44 | 601.56 | 591.77 | 592.6 | 592.6 | -5 (-0.84%) | 1,851,600 |
| 20 Nov 2023 | USD | 591.44 | 604.86 | 590.69 | 597.6 | 597.6 | +5.89 (+1.00%) | 2,827,200 |
| 17 Nov 2023 | USD | 592.45 | 596.18 | 587.21 | 591.71 | 591.71 | +2.96 (+0.50%) | 2,628,200 |
| 16 Nov 2023 | USD | 591.5 | 595.09 | 581.75 | 588.75 | 588.75 | +0.21 (+0.04%) | 3,030,500 |
| 15 Nov 2023 | USD | 610.88 | 612.91 | 584.42 | 588.54 | 588.54 | -22.28 (-3.65%) | 4,287,000 |
| 14 Nov 2023 | USD | 608.22 | 616.04 | 602.67 | 610.82 | 610.82 | -1.89 (-0.31%) | 3,827,600 |
| 13 Nov 2023 | USD | 594.35 | 618.75 | 578.15 | 612.71 | 612.71 | +15 (+2.51%) | 5,744,800 |
| 10 Nov 2023 | USD | 595 | 598.86 | 586 | 597.71 | 597.71 | +6.39 (+1.08%) | 3,645,900 |
| 9 Nov 2023 | USD | 614.76 | 615.65 | 583.43 | 591.32 | 591.32 | -27.81 (-4.49%) | 6,279,800 |
| 8 Nov 2023 | USD | 607.66 | 625.87 | 592.18 | 619.13 | 619.13 | +19.2 (+3.20%) | 7,776,400 |
| 7 Nov 2023 | USD | 597 | 601.94 | 590.13 | 599.93 | 599.93 | +4.74 (+0.80%) | 3,168,200 |
| 6 Nov 2023 | USD | 571.1 | 597.71 | 571.01 | 595.19 | 595.19 | +27.38 (+4.82%) | 3,978,500 |
| 3 Nov 2023 | USD | 578.43 | 583 | 567.18 | 567.81 | 567.81 | -12.48 (-2.15%) | 3,055,400 |
| 2 Nov 2023 | USD | 578.33 | 597.44 | 571.99 | 580.29 | 580.29 | +25.83 (+4.66%) | 5,181,300 |
| 1 Nov 2023 | USD | 555 | 558.43 | 551.26 | 554.46 | 554.46 | +0.53 (+0.10%) | 2,935,900 |
| 31 Oct 2023 | USD | 568.97 | 569.61 | 547.61 | 553.93 | 553.93 | -11.78 (-2.08%) | 3,661,400 |
| 30 Oct 2023 | USD | 571.21 | 573.21 | 562.55 | 565.71 | 565.71 | +5.48 (+0.98%) | 2,290,900 |
| 27 Oct 2023 | USD | 563.01 | 570.81 | 556.64 | 560.23 | 560.23 | -7.87 (-1.39%) | 2,716,700 |
| 26 Oct 2023 | USD | 580 | 581 | 566.16 | 568.1 | 568.1 | -18.36 (-3.13%) | 2,846,500 |
| 25 Oct 2023 | USD | 596.94 | 599.7 | 585.87 | 586.46 | 586.46 | -5.97 (-1.01%) | 2,283,300 |
| 24 Oct 2023 | USD | 580 | 594.52 | 579.11 | 592.43 | 592.43 | +15.78 (+2.74%) | 2,633,000 |
| 23 Oct 2023 | USD | 586.06 | 588.34 | 576.14 | 576.65 | 576.65 | -7.99 (-1.37%) | 2,781,900 |
| 20 Oct 2023 | USD | 590 | 596.92 | 580.88 | 584.64 | 584.64 | -6.16 (-1.04%) | 3,666,500 |
