| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | USD | 16,771.9004 | 16,789.2656 | 16,445.5371 | 16,735.0156 | 16,735.0156 | -2.064 (-0.01%) | 6,204,461,000 |
| 30 May 2024 | USD | 16,878.6309 | 16,900.4609 | 16,690.3594 | 16,737.0801 | 16,737.0801 | -183.5 (-1.08%) | 6,659,290,000 |
| 29 May 2024 | USD | 16,879.3496 | 16,989.5996 | 16,873.9707 | 16,920.5801 | 16,920.5801 | -99.301 (-0.58%) | 6,652,480,000 |
| 28 May 2024 | USD | 16,988.3105 | 17,032.6602 | 16,917.5098 | 17,019.8809 | 17,019.8809 | +99.092 (+0.59%) | 6,293,380,000 |
| 24 May 2024 | USD | 16,786.7891 | 16,947.8008 | 16,771.5801 | 16,920.7891 | 16,920.7891 | +184.76 (+1.10%) | 5,836,040,000 |
| 23 May 2024 | USD | 16,996.3906 | 16,996.3906 | 16,678.3691 | 16,736.0293 | 16,736.0293 | -65.51 (-0.39%) | 7,752,800,000 |
| 22 May 2024 | USD | 16,839.0195 | 16,855.2695 | 16,712.0898 | 16,801.5391 | 16,801.5391 | -31.08 (-0.18%) | 7,277,340,000 |
| 21 May 2024 | USD | 16,736.0996 | 16,839.0195 | 16,719.9707 | 16,832.6191 | 16,832.6191 | +37.75 (+0.22%) | 6,245,090,000 |
| 20 May 2024 | USD | 16,702.0195 | 16,823.8301 | 16,695.6895 | 16,794.8691 | 16,794.8691 | +108.898 (+0.65%) | 6,861,320,000 |
| 17 May 2024 | USD | 16,708.4902 | 16,726.4102 | 16,613.8398 | 16,685.9707 | 16,685.9707 | -12.35 (-0.07%) | 9,587,280,000 |
| 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 |
