| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 5 Apr 2024 | USD | 17,940.2793 | 18,202.9609 | 17,912.8594 | 18,108.4609 | 18,108.4609 | +229.682 (+1.28%) | 4,578,130,000 |
| 4 Apr 2024 | USD | 18,331.0195 | 18,362.2891 | 17,875.75 | 17,878.7793 | 17,878.7793 | -281.41 (-1.55%) | 5,368,700,000 |
| 3 Apr 2024 | USD | 18,054.4395 | 18,238.6699 | 18,045.4199 | 18,160.1895 | 18,160.1895 | +38.41 (+0.21%) | 5,151,500,000 |
| 2 Apr 2024 | USD | 18,076.4297 | 18,135.5703 | 18,002.2695 | 18,121.7793 | 18,121.7793 | -171.42 (-0.94%) | 4,710,280,000 |
| 1 Apr 2024 | USD | 18,280.8203 | 18,391.5801 | 18,211.2793 | 18,293.1992 | 18,293.1992 | +38.51 (+0.21%) | 4,798,390,000 |
| 28 Mar 2024 | USD | 18,263.4102 | 18,308.3203 | 18,231.3809 | 18,254.6895 | 18,254.6895 | -26.15 (-0.14%) | 5,174,450,000 |
| 27 Mar 2024 | USD | 18,338.1895 | 18,344.0898 | 18,168.1992 | 18,280.8398 | 18,280.8398 | +70.301 (+0.39%) | 4,768,930,000 |
| 26 Mar 2024 | USD | 18,329.2891 | 18,378.6992 | 18,207.8809 | 18,210.5391 | 18,210.5391 | -66.521 (-0.36%) | 5,144,260,000 |
| 25 Mar 2024 | USD | 18,215.5391 | 18,337.3496 | 18,189.2793 | 18,277.0605 | 18,277.0605 | -62.379 (-0.34%) | 4,636,940,000 |
| 22 Mar 2024 | USD | 18,293.1504 | 18,386.25 | 18,267.4902 | 18,339.4395 | 18,339.4395 | +19.059 (+0.10%) | 4,339,930,000 |
| 21 Mar 2024 | USD | 18,438.2402 | 18,464.6992 | 18,317.0996 | 18,320.3809 | 18,320.3809 | +80.272 (+0.44%) | 5,134,740,000 |
| 20 Mar 2024 | USD | 18,067.6992 | 18,249.1191 | 18,003.2402 | 18,240.1094 | 18,240.1094 | +207.91 (+1.15%) | 5,298,380,000 |
| 19 Mar 2024 | USD | 17,902.5195 | 18,039.8203 | 17,809.1504 | 18,032.1992 | 18,032.1992 | +47.189 (+0.26%) | 4,758,740,000 |
| 18 Mar 2024 | USD | 18,024.2402 | 18,124.3203 | 17,973.0898 | 17,985.0098 | 17,985.0098 | +176.76 (+0.99%) | 5,025,040,000 |
| 15 Mar 2024 | USD | 17,926.9199 | 17,930.4707 | 17,764.9902 | 17,808.25 | 17,808.25 | -206.56 (-1.15%) | 8,261,950,000 |
| 14 Mar 2024 | USD | 18,114.6895 | 18,142.9004 | 17,913.6309 | 18,014.8105 | 18,014.8105 | -53.66 (-0.30%) | 5,450,980,000 |
| 13 Mar 2024 | USD | 18,151.7598 | 18,163.7402 | 18,030.4004 | 18,068.4707 | 18,068.4707 | -150.639 (-0.83%) | 4,839,000,000 |
| 12 Mar 2024 | USD | 18,063.0195 | 18,228.3691 | 17,919.3301 | 18,219.1094 | 18,219.1094 | +267.42 (+1.49%) | 5,100,330,000 |
| 11 Mar 2024 | USD | 17,959.6797 | 18,003.0508 | 17,873.3301 | 17,951.6895 | 17,951.6895 | -66.76 (-0.37%) | 4,917,620,000 |
| 8 Mar 2024 | USD | 18,312.7891 | 18,416.7305 | 17,995.3809 | 18,018.4492 | 18,018.4492 | -279.541 (-1.53%) | 5,411,790,000 |
| 7 Mar 2024 | USD | 18,161.7305 | 18,337.9492 | 18,101.4297 | 18,297.9902 | 18,297.9902 | +280.42 (+1.56%) | 5,072,790,000 |
