| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | USD | 18,571.8008 | 18,590.3691 | 18,462.2539 | 18,546.2305 | 18,546.2305 | -11.73 (-0.06%) | 704,819,565 |
| 16 May 2024 | USD | 18,589.9805 | 18,669.5 | 18,553.3008 | 18,557.9609 | 18,557.9609 | -38.69 (-0.21%) | 11,932,600,000 |
| 15 May 2024 | USD | 18,412.8105 | 18,607.5293 | 18,359.3203 | 18,596.6504 | 18,596.6504 | +273.881 (+1.49%) | 8,538,990,000 |
| 14 May 2024 | USD | 18,187.5098 | 18,339.5801 | 18,175.3008 | 18,322.7695 | 18,322.7695 | +124.16 (+0.68%) | 7,270,240,000 |
| 13 May 2024 | USD | 18,228.4004 | 18,233.5 | 18,147.5703 | 18,198.6094 | 18,198.6094 | +37.43 (+0.21%) | 4,452,750,000 |
| 10 May 2024 | USD | 18,171.1504 | 18,247.6094 | 18,099.7305 | 18,161.1797 | 18,161.1797 | +47.719 (+0.26%) | 4,402,110,000 |
| 9 May 2024 | USD | 18,095.8008 | 18,138.0195 | 18,012.6191 | 18,113.4609 | 18,113.4609 | +28.451 (+0.16%) | 4,505,120,000 |
| 8 May 2024 | USD | 17,987.6992 | 18,135.3398 | 17,987.6992 | 18,085.0098 | 18,085.0098 | -6.439 (-0.04%) | 4,530,190,000 |
| 7 May 2024 | USD | 18,106.3301 | 18,156.3203 | 18,061.6094 | 18,091.4492 | 18,091.4492 | -2.121 (-0.01%) | 5,041,870,000 |
| 6 May 2024 | USD | 17,950.9805 | 18,094.4609 | 17,937.2793 | 18,093.5703 | 18,093.5703 | +202.769 (+1.13%) | 4,460,130,000 |
| 3 May 2024 | USD | 17,848.6602 | 17,926.9805 | 17,784.7793 | 17,890.8008 | 17,890.8008 | +349.262 (+1.99%) | 4,887,310,000 |
| 2 May 2024 | USD | 17,474.9199 | 17,575.8008 | 17,290.6406 | 17,541.5391 | 17,541.5391 | +222.988 (+1.29%) | 4,901,610,000 |
| 1 May 2024 | USD | 17,382.7793 | 17,667.8594 | 17,284.3691 | 17,318.5508 | 17,318.5508 | -122.139 (-0.70%) | 5,277,790,000 |
| 30 Apr 2024 | USD | 17,720.3496 | 17,768.8691 | 17,440.6895 | 17,440.6895 | 17,440.6895 | -342.031 (-1.92%) | 5,229,400,000 |
| 29 Apr 2024 | USD | 17,801.1406 | 17,820 | 17,671.0293 | 17,782.7207 | 17,782.7207 | +64.42 (+0.36%) | 4,972,520,000 |
| 26 Apr 2024 | USD | 17,566.2207 | 17,772.7793 | 17,533.0801 | 17,718.3008 | 17,718.3008 | +287.801 (+1.65%) | 4,694,400,000 |
| 25 Apr 2024 | USD | 17,205.2793 | 17,474.4609 | 17,172.4199 | 17,430.5 | 17,430.5 | -96.301 (-0.55%) | 4,743,640,000 |
| 24 Apr 2024 | USD | 17,613.6602 | 17,653.6602 | 17,435.3301 | 17,526.8008 | 17,526.8008 | +55.33 (+0.32%) | 4,735,870,000 |
| 23 Apr 2024 | USD | 17,297.2402 | 17,513.3105 | 17,277.25 | 17,471.4707 | 17,471.4707 | +260.58 (+1.51%) | 4,951,670,000 |
| 22 Apr 2024 | USD | 17,161.1094 | 17,305.1504 | 17,010.25 | 17,210.8906 | 17,210.8906 | +173.24 (+1.02%) | 4,616,730,000 |
| 19 Apr 2024 | USD | 17,334.7109 | 17,362.2793 | 16,973.9395 | 17,037.6504 | 17,037.6504 | -356.66 (-2.05%) | 5,316,010,000 |
| 18 Apr 2024 | USD | 17,514.7695 | 17,590.8105 | 17,376.4902 | 17,394.3105 | 17,394.3105 | -99.309 (-0.57%) | 4,932,540,000 |
| 17 Apr 2024 | USD | 17,785.8203 | 17,788.5391 | 17,459.5703 | 17,493.6191 | 17,493.6191 | -220.041 (-1.24%) | 4,991,470,000 |
| 16 Apr 2024 | USD | 17,691.4492 | 17,817.7305 | 17,660.8906 | 17,713.6602 | 17,713.6602 | +6.83 (+0.04%) | 5,001,860,000 |
| 15 Apr 2024 | USD | 18,143.25 | 18,152.0801 | 17,676.3496 | 17,706.8301 | 17,706.8301 | -296.66 (-1.65%) | 4,910,550,000 |
| 12 Apr 2024 | USD | 18,117.6699 | 18,166.4902 | 17,952.0898 | 18,003.4902 | 18,003.4902 | -304.49 (-1.66%) | 4,552,740,000 |
| 11 Apr 2024 | USD | 18,085.1094 | 18,337.1504 | 17,998.25 | 18,307.9805 | 18,307.9805 | +296.32 (+1.65%) | 4,714,750,000 |
| 10 Apr 2024 | USD | 17,957.9609 | 18,040.8301 | 17,932.4199 | 18,011.6602 | 18,011.6602 | -158.24 (-0.87%) | 5,308,250,000 |
| 9 Apr 2024 | USD | 18,188.8691 | 18,210.0195 | 17,973.0703 | 18,169.9004 | 18,169.9004 | +69.711 (+0.39%) | 4,869,190,000 |
| 8 Apr 2024 | USD | 18,130.4395 | 18,178.6602 | 18,050.6895 | 18,100.1895 | 18,100.1895 | -8.271 (-0.05%) | 4,386,700,000 |
