Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | USD | 16,603.5391 | 16,660.7109 | 16,419.2598 | 16,537.8301 | 16,537.8301 | -24.539 (-0.15%) | 8,033,170,000 |
13 Dec 2023 | USD | 16,392.1797 | 16,581.0391 | 16,357.21 | 16,562.3691 | 16,562.3691 | +208.119 (+1.27%) | 6,732,040,000 |
12 Dec 2023 | USD | 16,209.6104 | 16,354.25 | 16,175.46 | 16,354.25 | 16,354.25 | +132.519 (+0.82%) | 4,950,100,000 |
11 Dec 2023 | USD | 16,069.6201 | 16,232.2598 | 16,061.8701 | 16,221.7305 | 16,221.7305 | +137.04 (+0.85%) | 5,607,820,000 |
8 Dec 2023 | USD | 15,952.8496 | 16,100.8604 | 15,937.5801 | 16,084.6904 | 16,084.6904 | +62.2 (+0.39%) | 5,430,840,000 |
7 Dec 2023 | USD | 15,888.2305 | 16,042.5098 | 15,875.4805 | 16,022.4902 | 16,022.4902 | +234.44 (+1.48%) | 5,694,310,000 |
6 Dec 2023 | USD | 15,990.2002 | 15,990.9404 | 15,776.9502 | 15,788.0498 | 15,788.0498 | -89.66 (-0.56%) | 5,167,030,000 |
5 Dec 2023 | USD | 15,763.6504 | 15,931.8398 | 15,760.5898 | 15,877.71 | 15,877.71 | +38.04 (+0.24%) | 6,179,120,000 |
4 Dec 2023 | USD | 15,837.1201 | 15,852.4502 | 15,695.5801 | 15,839.6699 | 15,839.6699 | -157.91 (-0.99%) | 6,270,020,000 |
1 Dec 2023 | USD | 15,892.5898 | 16,013.75 | 15,834.9297 | 15,997.5801 | 15,997.5801 | +49.71 (+0.31%) | 5,607,000,000 |
30 Nov 2023 | USD | 15,987.6602 | 16,013.4805 | 15,825.6699 | 15,947.8701 | 15,947.8701 | -39.73 (-0.25%) | 5,678,070,000 |
29 Nov 2023 | USD | 16,111.3604 | 16,166.5098 | 15,976.6904 | 15,987.5996 | 15,987.5996 | -22.83 (-0.14%) | 4,890,220,000 |
28 Nov 2023 | USD | 15,940.29 | 16,031.5195 | 15,921.0703 | 16,010.4297 | 16,010.4297 | +48.449 (+0.30%) | 4,474,400,000 |
27 Nov 2023 | USD | 15,969.7197 | 16,045.2998 | 15,932.1904 | 15,961.9805 | 15,961.9805 | -20.029 (-0.13%) | 4,205,880,000 |
24 Nov 2023 | USD | 15,974.8496 | 16,007.4297 | 15,940.6201 | 15,982.0098 | 15,982.0098 | -19.38 (-0.12%) | 2,541,840,000 |
22 Nov 2023 | USD | 16,025.7402 | 16,119.3096 | 15,964.04 | 16,001.3896 | 16,001.3896 | +67.769 (+0.43%) | 3,855,240,000 |
21 Nov 2023 | USD | 15,951.5498 | 15,968.0898 | 15,866.8203 | 15,933.6201 | 15,933.6201 | -93.439 (-0.58%) | 4,128,600,000 |
20 Nov 2023 | USD | 15,845.2002 | 16,056.7598 | 15,844.8301 | 16,027.0596 | 16,027.0596 | +189.069 (+1.19%) | 4,561,810,000 |
17 Nov 2023 | USD | 15,803.9805 | 15,876.8701 | 15,766.9404 | 15,837.9902 | 15,837.9902 | +4.82 (+0.03%) | 4,408,640,000 |
16 Nov 2023 | USD | 15,765.2002 | 15,842.6299 | 15,738.2197 | 15,833.1699 | 15,833.1699 | +15.99 (+0.10%) | 4,545,180,000 |
15 Nov 2023 | USD | 15,881.7197 | 15,904.6299 | 15,765.3096 | 15,817.1797 | 15,817.1797 | +4.71 (+0.03%) | 5,063,830,000 |
14 Nov 2023 | USD | 15,744.3604 | 15,850.3398 | 15,726.1201 | 15,812.4697 | 15,812.4697 | +329.68 (+2.13%) | 5,332,490,000 |
13 Nov 2023 | USD | 15,469.21 | 15,524.6602 | 15,404.71 | 15,482.79 | 15,482.79 | -46.33 (-0.30%) | 4,349,590,000 |
10 Nov 2023 | USD | 15,252.3604 | 15,535.2002 | 15,237.1699 | 15,529.1201 | 15,529.1201 | +341.22 (+2.25%) | 4,722,140,000 |
9 Nov 2023 | USD | 15,351.1201 | 15,382.1104 | 15,171.3203 | 15,187.9004 | 15,187.9004 | -125.34 (-0.82%) | 5,313,970,000 |
8 Nov 2023 | USD | 15,313.9004 | 15,343.1904 | 15,220.8799 | 15,313.2402 | 15,313.2402 | +17.221 (+0.11%) | 4,685,550,000 |
7 Nov 2023 | USD | 15,201.7695 | 15,335.4404 | 15,153.3096 | 15,296.0195 | 15,296.0195 | +141.09 (+0.93%) | 4,354,460,000 |
6 Nov 2023 | USD | 15,137.1602 | 15,180.1904 | 15,064.9102 | 15,154.9297 | 15,154.9297 | +55.44 (+0.37%) | 4,345,850,000 |
3 Nov 2023 | USD | 14,985.1201 | 15,149.7803 | 14,965.29 | 15,099.4902 | 15,099.4902 | +179.94 (+1.21%) | 4,918,750,000 |
2 Nov 2023 | USD | 14,856.9502 | 14,930.7598 | 14,792.8096 | 14,919.5498 | 14,919.5498 | +254.64 (+1.74%) | 4,962,950,000 |