| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 1 Nov 2023 | USD | 14,453.6797 | 14,677.8604 | 14,441.8896 | 14,664.9102 | 14,664.9102 | +255.13 (+1.77%) | 4,545,120,000 |
| 31 Oct 2023 | USD | 14,340.8604 | 14,420.4404 | 14,232.4004 | 14,409.7803 | 14,409.7803 | +74.27 (+0.52%) | 4,315,630,000 |
| 30 Oct 2023 | USD | 14,283.9805 | 14,388.2002 | 14,225.8604 | 14,335.5098 | 14,335.5098 | +155.09 (+1.09%) | 4,149,320,000 |
| 27 Oct 2023 | USD | 14,245.75 | 14,321.04 | 14,130.3701 | 14,180.4199 | 14,180.4199 | +70.85 (+0.50%) | 4,172,100,000 |
| 26 Oct 2023 | USD | 14,314.0098 | 14,372.5098 | 14,058.3301 | 14,109.5703 | 14,109.5703 | -272.069 (-1.89%) | 4,894,900,000 |
