| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | USD | 18,992.5801 | 19,113.8809 | 18,958.6797 | 19,000.9492 | 19,000.9492 | -20.24 (-0.11%) | 4,755,650,000 |
| 6 Jun 2024 | USD | 19,053.0098 | 19,071.7891 | 18,978.8594 | 19,021.1895 | 19,021.1895 | -13.861 (-0.07%) | 4,960,580,000 |
| 5 Jun 2024 | USD | 18,791.2793 | 19,035.8691 | 18,768.25 | 19,035.0508 | 19,035.0508 | +380.211 (+2.04%) | 5,325,000,000 |
| 4 Jun 2024 | USD | 18,598 | 18,697.9492 | 18,521.8496 | 18,654.8398 | 18,654.8398 | +53.869 (+0.29%) | 4,917,350,000 |
| 3 Jun 2024 | USD | 18,666.7207 | 18,707.2207 | 18,392.5703 | 18,600.9707 | 18,600.9707 | +64.32 (+0.35%) | 5,422,040,000 |
| 31 May 2024 | USD | 18,550.8008 | 18,574.5605 | 18,189.7793 | 18,536.6504 | 18,536.6504 | -2.01 (-0.01%) | 6,674,090,000 |
| 30 May 2024 | USD | 18,683.25 | 18,705.2598 | 18,487.7598 | 18,538.6602 | 18,538.6602 | -198.09 (-1.06%) | 6,659,290,000 |
| 29 May 2024 | USD | 18,708.0703 | 18,814.8203 | 18,706.6191 | 18,736.75 | 18,736.75 | -132.69 (-0.70%) | 6,652,480,000 |
| 28 May 2024 | USD | 18,855.1504 | 18,875.1992 | 18,755.9395 | 18,869.4395 | 18,869.4395 | +61.09 (+0.32%) | 6,293,380,000 |
| 24 May 2024 | USD | 18,669.3594 | 18,851.9902 | 18,664.7891 | 18,808.3496 | 18,808.3496 | +184.959 (+0.99%) | 5,836,040,000 |
| 23 May 2024 | USD | 18,907.1406 | 18,907.5391 | 18,554.8906 | 18,623.3906 | 18,623.3906 | -81.809 (-0.44%) | 7,752,800,000 |
| 22 May 2024 | USD | 18,733.5391 | 18,756.6895 | 18,606.1602 | 18,705.1992 | 18,705.1992 | -8.602 (-0.05%) | 7,277,340,000 |
| 21 May 2024 | USD | 18,603.9902 | 18,721.1797 | 18,589.9102 | 18,713.8008 | 18,713.8008 | +39.611 (+0.21%) | 6,245,090,000 |
| 20 May 2024 | USD | 18,559.2207 | 18,703.8301 | 18,549.8398 | 18,674.1895 | 18,674.1895 | +127.959 (+0.69%) | 6,861,320,000 |
| 17 May 2024 | USD | 18,571.8203 | 18,590.3691 | 18,462.25 | 18,546.2305 | 18,546.2305 | -11.73 (-0.06%) | 9,587,280,000 |
| 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 |
