| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | USD | 16,708.5 | 16,726.4102 | 16,613.8359 | 16,685.9668 | 16,685.9668 | -12.354 (-0.07%) | 9,345,067,000 |
| 16 May 2024 | USD | 16,738.1094 | 16,797.8301 | 16,693.4492 | 16,698.3203 | 16,698.3203 | -44.07 (-0.26%) | 11,932,600,000 |
| 15 May 2024 | USD | 16,601.1406 | 16,749.7402 | 16,544.0898 | 16,742.3906 | 16,742.3906 | +231.211 (+1.40%) | 8,538,990,000 |
| 14 May 2024 | USD | 16,391.1602 | 16,526.2695 | 16,386.4297 | 16,511.1797 | 16,511.1797 | +122.939 (+0.75%) | 7,270,240,000 |
| 13 May 2024 | USD | 16,400.3105 | 16,407.0508 | 16,334.8604 | 16,388.2402 | 16,388.2402 | +47.37 (+0.29%) | 4,452,750,000 |
| 10 May 2024 | USD | 16,389.0195 | 16,437.3906 | 16,293.5195 | 16,340.8701 | 16,340.8701 | -5.39 (-0.03%) | 4,402,110,000 |
| 9 May 2024 | USD | 16,323.7402 | 16,362.79 | 16,241.9805 | 16,346.2598 | 16,346.2598 | +43.5 (+0.27%) | 4,505,120,000 |
| 8 May 2024 | USD | 16,226.0703 | 16,341.6504 | 16,226.0703 | 16,302.7598 | 16,302.7598 | -29.8 (-0.18%) | 4,530,190,000 |
| 7 May 2024 | USD | 16,358.3398 | 16,397.3906 | 16,303.8398 | 16,332.5596 | 16,332.5596 | -16.69 (-0.10%) | 5,041,870,000 |
| 6 May 2024 | USD | 16,208.54 | 16,350.0801 | 16,197.8604 | 16,349.25 | 16,349.25 | +192.92 (+1.19%) | 4,460,130,000 |
| 3 May 2024 | USD | 16,147.4805 | 16,204.71 | 16,068.3398 | 16,156.3301 | 16,156.3301 | +315.37 (+1.99%) | 4,887,310,000 |
| 2 May 2024 | USD | 15,758.1104 | 15,862.79 | 15,604.7305 | 15,840.96 | 15,840.96 | +235.48 (+1.51%) | 4,901,610,000 |
| 1 May 2024 | USD | 15,646.0898 | 15,926.2197 | 15,557.6396 | 15,605.4805 | 15,605.4805 | -52.34 (-0.33%) | 5,277,790,000 |
| 30 Apr 2024 | USD | 15,920.8896 | 15,979.3604 | 15,655.6699 | 15,657.8203 | 15,657.8203 | -325.26 (-2.04%) | 5,229,400,000 |
| 29 Apr 2024 | USD | 16,007 | 16,021.4902 | 15,885.8896 | 15,983.0801 | 15,983.0801 | +55.18 (+0.35%) | 4,972,520,000 |
| 26 Apr 2024 | USD | 15,821.3398 | 15,981 | 15,770.7197 | 15,927.9004 | 15,927.9004 | +316.141 (+2.03%) | 4,694,400,000 |
| 25 Apr 2024 | USD | 15,375.2598 | 15,644.5098 | 15,343.9102 | 15,611.7598 | 15,611.7598 | -100.99 (-0.64%) | 4,743,640,000 |
| 24 Apr 2024 | USD | 15,805.5996 | 15,839 | 15,634.4404 | 15,712.75 | 15,712.75 | +16.11 (+0.10%) | 4,735,870,000 |
| 23 Apr 2024 | USD | 15,525.5498 | 15,730.3496 | 15,510.5898 | 15,696.6396 | 15,696.6396 | +245.33 (+1.59%) | 4,951,670,000 |
| 22 Apr 2024 | USD | 15,396.1299 | 15,539 | 15,265.6602 | 15,451.3096 | 15,451.3096 | +169.3 (+1.11%) | 4,616,730,000 |
| 19 Apr 2024 | USD | 15,547.0996 | 15,576.7002 | 15,222.7803 | 15,282.0098 | 15,282.0098 | -319.49 (-2.05%) | 5,316,010,000 |
| 18 Apr 2024 | USD | 15,705.6904 | 15,786.1201 | 15,587.5 | 15,601.5 | 15,601.5 | -81.87 (-0.52%) | 4,932,540,000 |
| 17 Apr 2024 | USD | 15,942.29 | 15,957.0303 | 15,654.5098 | 15,683.3701 | 15,683.3701 | -181.88 (-1.15%) | 4,991,470,000 |
| 16 Apr 2024 | USD | 15,856.3799 | 15,965.79 | 15,822.0195 | 15,865.25 | 15,865.25 | -19.77 (-0.12%) | 5,001,860,000 |
| 15 Apr 2024 | USD | 16,276.4697 | 16,295.2695 | 15,863.8799 | 15,885.0195 | 15,885.0195 | -290.07 (-1.79%) | 4,910,550,000 |
| 12 Apr 2024 | USD | 16,293.0303 | 16,341.46 | 16,125.3301 | 16,175.0898 | 16,175.0898 | -267.109 (-1.62%) | 4,552,740,000 |
| 11 Apr 2024 | USD | 16,236.2002 | 16,464.5996 | 16,154.6504 | 16,442.1992 | 16,442.1992 | +271.839 (+1.68%) | 4,714,750,000 |
| 10 Apr 2024 | USD | 16,104.0098 | 16,200.0996 | 16,092.0195 | 16,170.3604 | 16,170.3604 | -136.279 (-0.84%) | 5,308,250,000 |
| 9 Apr 2024 | USD | 16,328.7598 | 16,348.1797 | 16,141.1504 | 16,306.6396 | 16,306.6396 | +52.68 (+0.32%) | 4,869,190,000 |
| 8 Apr 2024 | USD | 16,285.1797 | 16,323.5996 | 16,220.7197 | 16,253.96 | 16,253.96 | +5.441 (+0.03%) | 4,386,700,000 |
