Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | USD | 1,857.59 | 1,868.92 | 1,851.6801 | 1,863.52 | 1,863.52 | +3.08 (+0.17%) | 3,279,720,000 |
22 Nov 2022 | USD | 1,843.87 | 1,861.08 | 1,840.04 | 1,860.4399 | 1,860.4399 | +21.3 (+1.16%) | 3,887,990,000 |
21 Nov 2022 | USD | 1,842.96 | 1,842.96 | 1,828.99 | 1,839.14 | 1,839.14 | -10.59 (-0.57%) | 3,850,690,000 |
18 Nov 2022 | USD | 1,861.73 | 1,869.34 | 1,840.88 | 1,849.73 | 1,849.73 | +10.61 (+0.58%) | 4,037,360,000 |
17 Nov 2022 | USD | 1,837.27 | 1,839.84 | 1,820.71 | 1,839.12 | 1,839.12 | -14.05 (-0.76%) | 4,051,780,000 |
16 Nov 2022 | USD | 1,879.74 | 1,879.74 | 1,850.72 | 1,853.17 | 1,853.17 | -36.03 (-1.91%) | 4,165,320,000 |
15 Nov 2022 | USD | 1,885.97 | 1,905.84 | 1,878.08 | 1,889.2 | 1,889.2 | +27.95 (+1.50%) | 5,015,310,000 |
14 Nov 2022 | USD | 1,875.65 | 1,889.41 | 1,861.25 | 1,861.25 | 1,861.25 | -21.49 (-1.14%) | 4,561,930,000 |
11 Nov 2022 | USD | 1,872.92 | 1,899.96 | 1,872.92 | 1,882.74 | 1,882.74 | +14.81 (+0.79%) | 5,593,310,000 |
10 Nov 2022 | USD | 1,811.28 | 1,868.28 | 1,811.28 | 1,867.9301 | 1,867.9301 | +107.53 (+6.11%) | 5,781,260,000 |
9 Nov 2022 | USD | 1,796.36 | 1,796.85 | 1,757.45 | 1,760.4 | 1,760.4 | -48.53 (-2.68%) | 4,645,010,000 |
8 Nov 2022 | USD | 1,815.52 | 1,831.2 | 1,790.88 | 1,808.9301 | 1,808.9301 | -0.88 (-0.05%) | 4,607,640,000 |
7 Nov 2022 | USD | 1,808.08 | 1,814.76 | 1,793.99 | 1,809.8101 | 1,809.8101 | +9.94 (+0.55%) | 4,341,620,000 |
4 Nov 2022 | USD | 1,800.8101 | 1,809.64 | 1,771.11 | 1,799.87 | 1,799.87 | +20.14 (+1.13%) | 0 |
3 Nov 2022 | USD | 1,768.46 | 1,791.8101 | 1,758.05 | 1,779.73 | 1,779.73 | -9.41 (-0.53%) | 4,625,290,000 |
2 Nov 2022 | USD | 1,845.08 | 1,861.5699 | 1,789.13 | 1,789.14 | 1,789.14 | -62.25 (-3.36%) | 4,899,000,000 |
1 Nov 2022 | USD | 1,864.95 | 1,868.75 | 1,845.9301 | 1,851.39 | 1,851.39 | +4.53 (+0.25%) | 4,481,210,000 |
31 Oct 2022 | USD | 1,839.17 | 1,854.5699 | 1,833.59 | 1,846.86 | 1,846.86 | -0.06 (0.0%) | 4,820,620,000 |
28 Oct 2022 | USD | 1,811.62 | 1,848.25 | 1,804.8199 | 1,846.92 | 1,846.92 | +40.6 (+2.25%) | 4,459,410,000 |
27 Oct 2022 | USD | 1,815.52 | 1,832.09 | 1,804.7 | 1,806.3199 | 1,806.3199 | +1.99 (+0.11%) | 4,687,320,000 |
26 Oct 2022 | USD | 1,801.99 | 1,836.0601 | 1,801.29 | 1,804.33 | 1,804.33 | +8.17 (+0.45%) | 4,817,310,000 |
25 Oct 2022 | USD | 1,749.62 | 1,801.2 | 1,749.62 | 1,796.16 | 1,796.16 | +47.76 (+2.73%) | 4,843,120,000 |
24 Oct 2022 | USD | 1,747.6801 | 1,751.4399 | 1,727.2 | 1,748.4 | 1,748.4 | +6.16 (+0.35%) | 4,747,930,000 |
21 Oct 2022 | USD | 1,709.61 | 1,744.9 | 1,700.63 | 1,742.24 | 1,742.24 | +37.85 (+2.22%) | 5,078,020,000 |
20 Oct 2022 | USD | 1,726.55 | 1,746.29 | 1,699.98 | 1,704.39 | 1,704.39 | -21.37 (-1.24%) | 4,496,620,000 |
19 Oct 2022 | USD | 1,746.97 | 1,746.97 | 1,710.21 | 1,725.76 | 1,725.76 | -30.2 (-1.72%) | 4,223,800,000 |
18 Oct 2022 | USD | 1,756.36 | 1,782.0699 | 1,744 | 1,755.96 | 1,755.96 | +20.21 (+1.16%) | 4,483,740,000 |
17 Oct 2022 | USD | 1,701.16 | 1,738.7 | 1,701.16 | 1,735.75 | 1,735.75 | +53.35 (+3.17%) | 4,352,780,000 |
14 Oct 2022 | USD | 1,741.3199 | 1,747.84 | 1,681.5 | 1,682.4 | 1,682.4 | -46.01 (-2.66%) | 4,243,030,000 |
13 Oct 2022 | USD | 1,653.95 | 1,734.27 | 1,641.9399 | 1,728.41 | 1,728.41 | +40.65 (+2.41%) | 5,021,680,000 |