CCY - Delayed Quote • PKR
USD/PKR (USDPKR=X)
As of 12:09 PM GMT+1. Market Open.
Currency in PKR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 278.4236 | 278.4236 | 278.1900 | 278.1900 | 278.1900 | - |
| Apr 23, 2024 | 276.5868 | 278.1500 | 276.5868 | 278.1500 | 278.1500 | - |
| Apr 22, 2024 | 276.6245 | 277.0364 | 276.6245 | 276.1942 | 276.1942 | - |
| Apr 19, 2024 | 278.0246 | 278.0246 | 276.8168 | 278.0000 | 278.0000 | - |
| Apr 18, 2024 | 276.0706 | 278.0000 | 276.0706 | 276.1172 | 276.1172 | - |
| Apr 17, 2024 | 276.8563 | 276.8563 | 276.6527 | 278.0000 | 278.0000 | - |
| Apr 16, 2024 | 277.7242 | 277.7242 | 276.6167 | 277.6000 | 277.6000 | - |
| Apr 15, 2024 | 276.5003 | 277.6000 | 276.3848 | 275.8034 | 275.8034 | - |
| Apr 12, 2024 | 276.5736 | 276.5736 | 276.3277 | 276.4963 | 276.4963 | - |
| Apr 11, 2024 | 279.5867 | 279.5867 | 276.4963 | 277.6000 | 277.6000 | - |
| Apr 10, 2024 | 276.7650 | 276.7650 | 276.7650 | 277.6000 | 277.6000 | - |
| Apr 9, 2024 | 276.0994 | 277.7000 | 276.0994 | 276.0295 | 276.0295 | - |
| Apr 8, 2024 | 276.6410 | 277.6000 | 276.6410 | 276.3079 | 276.3079 | - |
| Apr 5, 2024 | 276.9221 | 277.5000 | 276.4393 | 277.5000 | 277.5000 | - |
| Apr 4, 2024 | 274.7562 | 277.5000 | 274.7562 | 277.5000 | 277.5000 | - |
| Apr 3, 2024 | 275.7419 | 277.5500 | 275.7419 | 276.3437 | 276.3437 | - |
| Apr 2, 2024 | 276.3360 | 276.3437 | 276.3360 | 277.5500 | 277.5500 | - |
| Apr 1, 2024 | 276.3515 | 277.5500 | 276.3515 | 276.1020 | 276.1020 | - |
| Mar 29, 2024 | 276.7236 | 276.7377 | 276.4604 | 277.5000 | 277.5000 | - |
| Mar 28, 2024 | 276.6635 | 277.5000 | 276.4568 | 277.5000 | 277.5000 | - |
| Mar 27, 2024 | 277.4517 | 277.4517 | 276.6571 | 277.0000 | 277.0000 | - |
| Mar 26, 2024 | 276.3975 | 277.8000 | 276.3975 | 277.8000 | 277.8000 | - |
| Mar 25, 2024 | 277.5964 | 277.9000 | 276.6489 | 276.3814 | 276.3814 | - |
| Mar 22, 2024 | 278.4269 | 278.4269 | 277.4771 | 276.8576 | 276.8576 | - |
| Mar 21, 2024 | 274.5546 | 276.8576 | 274.5546 | 278.0000 | 278.0000 | - |
| Mar 20, 2024 | 276.7907 | 278.4000 | 276.7907 | 278.4500 | 278.4500 | - |
| Mar 19, 2024 | 279.0488 | 279.0488 | 277.1759 | 278.4500 | 278.4500 | - |
| Mar 18, 2024 | 278.0653 | 278.6000 | 278.0653 | 278.0015 | 278.0015 | - |
| Mar 15, 2024 | 279.0321 | 279.0565 | 277.9466 | 278.5000 | 278.5000 | - |
| Mar 14, 2024 | 274.4098 | 278.5000 | 274.4098 | 278.5000 | 278.5000 | - |
| Mar 13, 2024 | 277.9332 | 278.7000 | 274.5791 | 278.7000 | 278.7000 | - |
| Mar 12, 2024 | 277.8965 | 278.7000 | 277.6193 | 278.7000 | 278.7000 | - |
| Mar 11, 2024 | 277.5832 | 278.7000 | 277.5832 | 277.4577 | 277.4577 | - |
| Mar 8, 2024 | 276.4112 | 279.0500 | 276.4112 | 276.5590 | 276.5590 | - |
| Mar 7, 2024 | 277.3378 | 279.0000 | 277.3378 | 279.0000 | 279.0000 | - |
| Mar 6, 2024 | 278.0028 | 278.0028 | 277.8592 | 277.9156 | 277.9156 | - |
| Mar 5, 2024 | 278.0349 | 278.0349 | 277.9156 | 277.9734 | 277.9734 | - |
| Mar 4, 2024 | 277.2227 | 277.9734 | 277.2227 | 276.8562 | 276.8562 | - |
| Mar 1, 2024 | 275.5094 | 278.8000 | 275.5094 | 278.8000 | 278.8000 | - |
| Feb 29, 2024 | 277.2867 | 277.2867 | 275.2829 | 277.0769 | 277.0769 | - |
| Feb 28, 2024 | 275.7336 | 277.6110 | 275.7336 | 279.1000 | 279.1000 | - |
| Feb 27, 2024 | 277.8396 | 277.8396 | 275.1966 | 277.7193 | 277.7193 | - |
| Feb 26, 2024 | 278.1721 | 278.1721 | 277.7193 | 277.6536 | 277.6536 | - |
| Feb 23, 2024 | 278.6739 | 279.2500 | 277.9498 | 279.2500 | 279.2500 | - |
| Feb 22, 2024 | 277.3199 | 278.0051 | 277.3199 | 279.0000 | 279.0000 | - |
| Feb 21, 2024 | 277.7935 | 279.4000 | 277.7935 | 279.4000 | 279.4000 | - |
| Feb 20, 2024 | 275.6583 | 279.0000 | 275.6583 | 275.3194 | 275.3194 | - |
| Feb 19, 2024 | 277.6972 | 277.6972 | 275.3194 | 277.7719 | 277.7719 | - |
| Feb 16, 2024 | 277.1033 | 279.1000 | 277.1033 | 279.1000 | 279.1000 | - |
| Feb 15, 2024 | 277.2185 | 279.0000 | 277.2185 | 279.0000 | 279.0000 | - |
| Feb 14, 2024 | 279.4848 | 279.4848 | 277.7635 | 278.9000 | 278.9000 | - |
| Feb 13, 2024 | 278.0840 | 278.0840 | 277.7668 | 279.0000 | 279.0000 | - |
| Feb 12, 2024 | 274.6439 | 279.1500 | 274.6439 | 275.0094 | 275.0094 | - |
| Feb 9, 2024 | 277.5970 | 279.0500 | 275.1881 | 279.0500 | 279.0500 | - |
| Feb 8, 2024 | 277.4829 | 279.0000 | 277.4739 | 279.0000 | 279.0000 | - |
| Feb 7, 2024 | 277.2736 | 279.2500 | 277.2736 | 279.2500 | 279.2500 | - |
| Feb 6, 2024 | 275.7483 | 279.2000 | 275.7483 | 275.8266 | 275.8266 | - |
| Feb 5, 2024 | 278.2833 | 279.2000 | 275.5752 | 277.9053 | 277.9053 | - |
| Feb 2, 2024 | 275.4401 | 279.1000 | 275.4382 | 279.1000 | 279.1000 | - |
| Feb 1, 2024 | 278.9286 | 279.1200 | 276.9046 | 279.1200 | 279.1200 | - |
| Jan 31, 2024 | 278.2989 | 279.0000 | 277.6480 | 279.0000 | 279.0000 | - |
| Jan 30, 2024 | 274.2177 | 279.1000 | 274.2177 | 279.1000 | 279.1000 | - |
| Jan 29, 2024 | 278.8608 | 278.8608 | 274.3887 | 278.3347 | 278.3347 | - |
| Jan 26, 2024 | 279.4782 | 279.4782 | 278.1222 | 279.2500 | 279.2500 | - |
| Jan 25, 2024 | 275.0448 | 279.5000 | 275.0448 | 279.5000 | 279.5000 | - |
| Jan 24, 2024 | 278.4864 | 278.4864 | 274.6308 | 279.5000 | 279.5000 | - |
| Jan 23, 2024 | 278.3345 | 279.2500 | 278.1508 | 279.2500 | 279.2500 | - |
| Jan 22, 2024 | 278.0614 | 279.5000 | 278.0614 | 278.2183 | 278.2183 | - |
| Jan 19, 2024 | 274.8640 | 279.7000 | 274.8640 | 279.2500 | 279.2500 | - |
| Jan 18, 2024 | 278.0768 | 279.2500 | 274.7832 | 279.2500 | 279.2500 | - |
| Jan 17, 2024 | 279.1681 | 279.1681 | 278.5216 | 279.1655 | 279.1655 | - |
| Jan 16, 2024 | 279.2436 | 279.2436 | 278.8233 | 278.5057 | 278.5057 | - |
| Jan 15, 2024 | 275.8809 | 278.5057 | 275.8809 | 275.3928 | 275.3928 | - |
| Jan 12, 2024 | 279.5305 | 280.0000 | 275.9301 | 279.6821 | 279.6821 | - |
| Jan 11, 2024 | 278.9025 | 279.6821 | 278.9025 | 281.0000 | 281.0000 | - |
| Jan 10, 2024 | 279.8472 | 279.8472 | 279.7204 | 279.7538 | 279.7538 | - |
| Jan 9, 2024 | 279.1696 | 279.7538 | 279.1696 | 280.9000 | 280.9000 | - |
| Jan 8, 2024 | 275.7316 | 281.0000 | 275.7316 | 275.7870 | 275.7870 | - |
| Jan 5, 2024 | 280.1990 | 281.2500 | 276.5349 | 281.2500 | 281.2500 | - |
| Jan 4, 2024 | 280.5733 | 280.5733 | 280.2591 | 281.5000 | 281.5000 | - |
| Jan 3, 2024 | 277.4918 | 280.2857 | 277.2525 | 281.5000 | 281.5000 | - |
| Jan 2, 2024 | 277.1236 | 281.5000 | 277.1236 | 277.5323 | 277.5323 | - |
| Jan 1, 2024 | 277.6831 | 277.6831 | 277.5323 | 277.2813 | 277.2813 | - |
| Dec 29, 2023 | 278.1041 | 278.1041 | 276.7730 | 281.5000 | 281.5000 | - |
| Dec 28, 2023 | 278.9311 | 282.0000 | 277.1784 | 282.0000 | 282.0000 | - |
| Dec 27, 2023 | 280.2753 | 282.0000 | 280.2753 | 282.0000 | 282.0000 | - |
| Dec 26, 2023 | 278.1354 | 278.1354 | 278.0394 | 277.8526 | 277.8526 | - |
| Dec 25, 2023 | 278.1354 | 278.1354 | 278.0394 | 277.8526 | 277.8526 | - |
| Dec 22, 2023 | 277.3857 | 277.4961 | 277.3857 | 282.6000 | 282.6000 | - |
| Dec 21, 2023 | 280.6676 | 282.7000 | 277.7822 | 282.7000 | 282.7000 | - |
| Dec 20, 2023 | 276.9604 | 281.0359 | 276.9604 | 283.0000 | 283.0000 | - |
| Dec 19, 2023 | 278.1347 | 283.0000 | 277.5499 | 278.2571 | 278.2571 | - |
| Dec 18, 2023 | 280.1934 | 280.1934 | 278.2571 | 279.8466 | 279.8466 | - |
| Dec 15, 2023 | 277.1429 | 283.0000 | 277.1429 | 283.0000 | 283.0000 | - |
| Dec 14, 2023 | 279.1997 | 283.3000 | 278.4432 | 283.3000 | 283.3000 | - |
| Dec 13, 2023 | 282.2491 | 282.2491 | 282.1373 | 282.1759 | 282.1759 | - |
| Dec 12, 2023 | 282.4560 | 283.5000 | 282.0766 | 283.5000 | 283.5000 | - |
| Dec 11, 2023 | 282.6725 | 283.6500 | 282.3537 | 282.7381 | 282.7381 | - |
| Dec 8, 2023 | 282.0772 | 283.7000 | 282.0772 | 283.7000 | 283.7000 | - |
| Dec 7, 2023 | 283.1572 | 283.9000 | 282.7324 | 283.2098 | 283.2098 | - |
| Dec 6, 2023 | 283.7199 | 284.2500 | 282.9667 | 284.2500 | 284.2500 | - |
| Dec 5, 2023 | 280.2939 | 284.3000 | 280.2939 | 284.3000 | 284.3000 | - |
| Dec 4, 2023 | 280.8061 | 280.8061 | 279.6772 | 280.3522 | 280.3522 | - |
| Dec 1, 2023 | 283.7656 | 284.7500 | 280.2532 | 283.5511 | 283.5511 | - |
| Nov 30, 2023 | 284.4642 | 284.4642 | 283.5511 | 285.2500 | 285.2500 | - |
| Nov 29, 2023 | 282.6357 | 285.2500 | 282.6357 | 285.2500 | 285.2500 | - |
| Nov 28, 2023 | 280.3987 | 285.2500 | 280.3987 | 285.0000 | 285.0000 | - |
| Nov 27, 2023 | 279.6974 | 285.0000 | 279.6859 | 279.6054 | 279.6054 | - |
| Nov 24, 2023 | 280.8674 | 285.1000 | 280.3530 | 280.7167 | 280.7167 | - |
| Nov 23, 2023 | 283.6596 | 283.6596 | 280.7167 | 283.3372 | 283.3372 | - |
| Nov 22, 2023 | 284.6971 | 284.6971 | 283.3372 | 285.1000 | 285.1000 | - |
| Nov 21, 2023 | 280.3025 | 283.8998 | 280.1541 | 288.5000 | 288.5000 | - |
| Nov 20, 2023 | 284.1933 | 284.1933 | 280.9374 | 283.6376 | 283.6376 | - |
| Nov 17, 2023 | 285.7098 | 285.7098 | 285.1194 | 287.7500 | 287.7500 | - |
| Nov 16, 2023 | 287.1154 | 287.1154 | 285.9508 | 287.7500 | 287.7500 | - |
| Nov 15, 2023 | 282.2421 | 287.5000 | 282.2421 | 287.5000 | 287.5000 | - |
| Nov 14, 2023 | 281.9482 | 287.0000 | 281.9482 | 287.0000 | 287.0000 | - |
| Nov 13, 2023 | 281.3473 | 282.5014 | 281.3473 | 280.5898 | 280.5898 | - |
| Nov 10, 2023 | 285.9512 | 285.9512 | 281.5488 | 282.0000 | 282.0000 | - |
| Nov 9, 2023 | 284.8231 | 286.5000 | 284.8231 | 286.5000 | 286.5000 | - |
| Nov 8, 2023 | 281.1597 | 285.9268 | 281.1597 | 284.5000 | 284.5000 | - |
| Nov 7, 2023 | 284.9736 | 284.9736 | 281.4084 | 284.5000 | 284.5000 | - |
| Nov 6, 2023 | 277.1617 | 284.0000 | 277.0686 | 276.9086 | 276.9086 | - |
| Nov 3, 2023 | 281.7961 | 281.7961 | 279.0178 | 281.0223 | 281.0223 | - |
| Nov 2, 2023 | 276.1823 | 281.0223 | 276.1823 | 281.7500 | 281.7500 | - |
| Nov 1, 2023 | 277.4533 | 277.4533 | 277.4533 | 280.7000 | 280.7000 | - |
| Oct 31, 2023 | 275.1045 | 279.5658 | 275.1045 | 280.7000 | 280.7000 | - |
| Oct 30, 2023 | 275.7362 | 275.7362 | 275.5408 | 275.3713 | 275.3713 | - |
| Oct 27, 2023 | 278.0709 | 278.0709 | 276.2068 | 279.7000 | 279.7000 | - |
| Oct 26, 2023 | 275.3581 | 279.7000 | 275.3581 | 279.7000 | 279.7000 | - |
| Oct 25, 2023 | 278.9553 | 278.9553 | 274.9805 | 279.0000 | 279.0000 | - |
| Oct 24, 2023 | 275.4774 | 278.1256 | 275.1474 | 278.1000 | 278.1000 | - |
| Oct 23, 2023 | 273.9380 | 278.1000 | 273.9380 | 273.4911 | 273.4911 | - |
| Oct 20, 2023 | 274.2360 | 278.3000 | 273.9445 | 278.3000 | 278.3000 | - |
| Oct 19, 2023 | 278.6831 | 278.6831 | 274.7673 | 278.2488 | 278.2488 | - |
| Oct 18, 2023 | 274.6885 | 278.2488 | 274.6885 | 276.0000 | 276.0000 | - |
| Oct 17, 2023 | 274.6311 | 276.4000 | 274.6311 | 276.4000 | 276.4000 | - |
| Oct 16, 2023 | 275.9393 | 278.0000 | 275.3184 | 276.0469 | 276.0469 | - |
| Oct 13, 2023 | 279.0826 | 279.0826 | 275.9301 | 278.0000 | 278.0000 | - |
| Oct 12, 2023 | 277.1971 | 279.0000 | 277.0075 | 279.0000 | 279.0000 | - |
| Oct 11, 2023 | 275.0431 | 277.7841 | 275.0431 | 280.2500 | 280.2500 | - |
| Oct 10, 2023 | 278.8150 | 278.8150 | 275.6679 | 279.8606 | 279.8606 | - |
| Oct 9, 2023 | 276.9472 | 279.8606 | 276.9472 | 276.1714 | 276.1714 | - |
| Oct 6, 2023 | 277.6823 | 277.6823 | 277.4813 | 277.5559 | 277.5559 | - |
| Oct 5, 2023 | 282.6692 | 284.2500 | 278.4362 | 284.2500 | 284.2500 | - |
| Oct 4, 2023 | 280.5880 | 285.2500 | 280.5880 | 285.2500 | 285.2500 | - |
| Oct 3, 2023 | 287.1990 | 287.1990 | 280.5759 | 286.5000 | 286.5000 | - |
| Oct 2, 2023 | 288.4859 | 288.4859 | 285.5099 | 287.8592 | 287.8592 | - |
| Sep 29, 2023 | 285.2849 | 287.5509 | 285.2849 | 287.5000 | 287.5000 | - |
| Sep 28, 2023 | 287.8992 | 288.2500 | 286.0389 | 288.2500 | 288.2500 | - |
| Sep 27, 2023 | 285.4599 | 290.2500 | 285.4599 | 290.2500 | 290.2500 | - |
| Sep 26, 2023 | 290.5728 | 290.5728 | 284.4928 | 290.0000 | 290.0000 | - |
| Sep 25, 2023 | 286.2249 | 288.9878 | 286.2249 | 285.7248 | 285.7248 | - |
| Sep 22, 2023 | 287.6942 | 292.5000 | 286.7039 | 292.5000 | 292.5000 | - |
| Sep 21, 2023 | 290.4591 | 293.6000 | 288.0536 | 293.6000 | 293.6000 | - |
| Sep 20, 2023 | 293.6884 | 294.5000 | 288.6468 | 294.5000 | 294.5000 | - |
| Sep 19, 2023 | 290.1749 | 293.2725 | 290.1749 | 295.7500 | 295.7500 | - |
| Sep 18, 2023 | 294.9654 | 296.5500 | 290.7147 | 294.9212 | 294.9212 | - |
| Sep 15, 2023 | 298.8556 | 298.8556 | 295.4194 | 297.5000 | 297.5000 | - |
| Sep 14, 2023 | 293.6807 | 296.2458 | 293.6807 | 299.2500 | 299.2500 | - |
| Sep 13, 2023 | 296.9031 | 296.9031 | 293.8353 | 299.2500 | 299.2500 | - |
| Sep 12, 2023 | 295.7381 | 298.1640 | 295.7381 | 300.6000 | 300.6000 | - |
| Sep 11, 2023 | 304.5464 | 306.5000 | 296.2814 | 304.5748 | 304.5748 | - |
| Sep 8, 2023 | 304.7808 | 304.8950 | 304.5000 | 304.5000 | 304.5000 | - |
| Sep 7, 2023 | 306.6756 | 307.0000 | 304.9131 | 307.0000 | 307.0000 | - |
| Sep 6, 2023 | 306.5000 | 306.6949 | 305.9821 | 306.6063 | 306.6063 | - |
| Sep 5, 2023 | 305.2119 | 306.3006 | 301.0000 | 305.1526 | 305.1526 | - |
| Sep 4, 2023 | 306.6778 | 306.6778 | 304.8532 | 306.1438 | 306.1438 | - |
| Sep 1, 2023 | 306.0192 | 306.0192 | 304.7791 | 305.0551 | 305.0551 | - |
| Aug 31, 2023 | 301.8611 | 305.0551 | 301.8611 | 303.2271 | 303.2271 | - |
| Aug 30, 2023 | 300.9994 | 303.2271 | 300.9994 | 302.6994 | 302.6994 | - |
| Aug 29, 2023 | 301.6826 | 302.6994 | 301.6826 | 302.0621 | 302.0621 | - |
| Aug 28, 2023 | 301.6000 | 302.0621 | 301.5302 | 301.7006 | 301.7006 | - |
| Aug 25, 2023 | 300.5456 | 301.4214 | 300.5456 | 299.0000 | 299.0000 | - |
| Aug 24, 2023 | 296.6379 | 299.0000 | 296.6379 | 297.0000 | 297.0000 | - |
| Aug 23, 2023 | 299.0812 | 299.0812 | 298.3642 | 297.0000 | 297.0000 | - |
| Aug 22, 2023 | 295.7277 | 298.0372 | 295.7277 | 296.0000 | 296.0000 | - |
| Aug 21, 2023 | 295.0912 | 295.5854 | 295.0248 | 294.7539 | 294.7539 | - |
| Aug 18, 2023 | 294.0000 | 294.0000 | 294.0000 | 294.0000 | 294.0000 | - |
| Aug 17, 2023 | 296.0985 | 296.0985 | 293.0000 | 293.0000 | 293.0000 | - |
| Aug 16, 2023 | 290.7624 | 294.8413 | 290.7624 | 290.7000 | 290.7000 | - |
| Aug 15, 2023 | 284.2608 | 289.9712 | 284.2608 | 287.7000 | 287.7000 | - |
| Aug 14, 2023 | 288.4269 | 288.4269 | 283.4448 | 288.0266 | 288.0266 | - |
| Aug 11, 2023 | 287.1843 | 287.1843 | 286.9185 | 286.1504 | 286.1504 | - |
| Aug 10, 2023 | 286.1318 | 286.1504 | 286.1135 | 286.0171 | 286.0171 | - |
| Aug 9, 2023 | 286.4491 | 286.4491 | 286.0171 | 286.4661 | 286.4661 | - |
| Aug 8, 2023 | 281.8169 | 286.4661 | 281.8169 | 282.1274 | 282.1274 | - |
| Aug 7, 2023 | 280.3183 | 282.1609 | 280.3183 | 280.1834 | 280.1834 | - |
| Aug 4, 2023 | 281.7457 | 287.5000 | 281.7457 | 288.5000 | 288.5000 | - |
| Aug 3, 2023 | 284.5536 | 284.5536 | 282.1062 | 283.9398 | 283.9398 | - |
| Aug 2, 2023 | 285.8129 | 286.1056 | 283.6086 | 286.6500 | 286.6500 | - |
| Aug 1, 2023 | 286.1633 | 286.7500 | 286.1633 | 286.4000 | 286.4000 | - |
| Jul 31, 2023 | 284.2095 | 286.0000 | 284.2095 | 283.8593 | 283.8593 | - |
| Jul 28, 2023 | 289.0646 | 289.0646 | 284.5955 | 287.0000 | 287.0000 | - |
| Jul 27, 2023 | 285.1763 | 287.0000 | 285.0716 | 287.0000 | 287.0000 | - |
| Jul 26, 2023 | 283.3707 | 287.7000 | 283.3707 | 287.7500 | 287.7500 | - |
| Jul 25, 2023 | 287.0679 | 287.7500 | 283.6209 | 287.7500 | 287.7500 | - |
| Jul 24, 2023 | 285.2952 | 287.0000 | 285.1965 | 285.1324 | 285.1324 | - |
| Jul 21, 2023 | 284.7596 | 285.3824 | 284.7596 | 284.0000 | 284.0000 | - |
| Jul 20, 2023 | 282.3906 | 284.0000 | 282.3906 | 283.7500 | 283.7500 | - |
| Jul 19, 2023 | 282.0277 | 283.7500 | 282.0277 | 280.0000 | 280.0000 | - |
| Jul 18, 2023 | 274.3142 | 281.4137 | 274.3142 | 278.0000 | 278.0000 | - |
| Jul 17, 2023 | 272.4648 | 274.4716 | 272.4648 | 271.8956 | 271.8956 | - |
| Jul 14, 2023 | 269.5860 | 277.0000 | 269.5860 | 275.2500 | 275.2500 | - |
| Jul 13, 2023 | 272.8444 | 274.5000 | 270.7209 | 277.2500 | 277.2500 | - |
| Jul 12, 2023 | 272.9826 | 277.0000 | 272.9826 | 278.7000 | 278.7000 | - |
| Jul 11, 2023 | 273.4127 | 277.0000 | 273.3858 | 279.2500 | 279.2500 | - |
| Jul 10, 2023 | 271.2469 | 279.0000 | 271.2469 | 270.9171 | 270.9171 | - |
| Jul 7, 2023 | 275.5822 | 277.7000 | 273.0562 | 276.7500 | 276.7500 | - |
| Jul 6, 2023 | 276.2797 | 276.7500 | 275.5734 | 276.9000 | 276.9000 | - |
| Jul 5, 2023 | 273.7539 | 276.8500 | 273.7539 | 273.6358 | 273.6358 | - |
| Jul 4, 2023 | 284.5686 | 284.5686 | 273.6358 | 286.1000 | 286.1000 | - |
| Jul 3, 2023 | 283.8298 | 284.7304 | 283.8298 | 283.2491 | 283.2491 | - |
| Jun 30, 2023 | 286.4248 | 286.4248 | 285.1021 | 286.1000 | 286.1000 | - |
| Jun 29, 2023 | 286.3781 | 286.3781 | 284.9350 | 286.0000 | 286.0000 | - |
| Jun 28, 2023 | 283.1985 | 285.2900 | 283.1985 | 286.2000 | 286.2000 | - |
| Jun 27, 2023 | 284.8736 | 286.2000 | 283.3693 | 286.2000 | 286.2000 | - |
| Jun 26, 2023 | 284.0464 | 284.8083 | 283.9761 | 283.2684 | 283.2684 | - |
| Jun 23, 2023 | 286.4951 | 286.5000 | 285.0304 | 286.2500 | 286.2500 | - |
| Jun 22, 2023 | 283.5889 | 286.5000 | 283.5889 | 286.5000 | 286.5000 | - |
| Jun 21, 2023 | 285.9538 | 287.0000 | 285.3770 | 287.0000 | 287.0000 | - |
| Jun 20, 2023 | 285.6913 | 287.0000 | 285.6071 | 287.0000 | 287.0000 | - |
| Jun 19, 2023 | 285.8878 | 287.0000 | 285.6520 | 285.1161 | 285.1161 | - |
| Jun 16, 2023 | 283.1235 | 285.4167 | 283.1235 | 287.0000 | 287.0000 | - |
| Jun 15, 2023 | 281.3897 | 285.9247 | 281.3897 | 286.7500 | 286.7500 | - |
| Jun 14, 2023 | 282.1153 | 282.2334 | 282.1153 | 287.1000 | 287.1000 | - |
| Jun 13, 2023 | 286.3614 | 286.3614 | 282.0303 | 287.1000 | 287.1000 | - |
| Jun 12, 2023 | 285.9370 | 286.5000 | 285.9370 | 285.4005 | 285.4005 | - |
| Jun 9, 2023 | 280.3252 | 285.3448 | 280.3252 | 286.7000 | 286.7000 | - |
| Jun 8, 2023 | 285.5550 | 286.7000 | 281.6771 | 286.2500 | 286.2500 | - |
| Jun 7, 2023 | 286.2500 | 286.3500 | 285.2660 | 286.0000 | 286.0000 | - |
| Jun 6, 2023 | 283.9782 | 284.9844 | 283.9782 | 285.7500 | 285.7500 | - |
| Jun 5, 2023 | 286.0708 | 286.0708 | 284.6636 | 285.1934 | 285.1934 | - |
| Jun 2, 2023 | 282.4029 | 284.1563 | 282.4029 | 283.6920 | 283.6920 | - |
| Jun 1, 2023 | 283.7592 | 283.7592 | 283.6920 | 285.0000 | 285.0000 | - |
| May 31, 2023 | 280.2977 | 283.8601 | 280.2977 | 285.6000 | 285.6000 | - |
| May 30, 2023 | 283.8635 | 283.8635 | 280.3447 | 283.7708 | 283.7708 | - |
| May 29, 2023 | 284.2787 | 284.2787 | 283.7708 | 284.1555 | 284.1555 | - |
| May 26, 2023 | 285.4000 | 285.4000 | 283.5949 | 285.5000 | 285.5000 | - |
| May 25, 2023 | 285.0910 | 285.5000 | 284.0204 | 287.0000 | 287.0000 | - |
| May 24, 2023 | 285.7771 | 285.7771 | 284.6845 | 286.5000 | 286.5000 | - |
| May 23, 2023 | 285.3945 | 285.5478 | 285.3945 | 286.0000 | 286.0000 | - |
| May 22, 2023 | 283.4826 | 286.0000 | 283.4826 | 283.5062 | 283.5062 | - |
| May 19, 2023 | 284.9852 | 285.1000 | 284.2915 | 285.1000 | 285.1000 | - |
| May 18, 2023 | 283.4414 | 284.5000 | 283.4414 | 284.5000 | 284.5000 | - |
| May 17, 2023 | 280.9119 | 284.3000 | 280.9119 | 284.7000 | 284.7000 | - |
| May 16, 2023 | 283.2249 | 283.2249 | 280.2776 | 284.3000 | 284.3000 | - |
| May 15, 2023 | 285.1464 | 295.2000 | 283.3994 | 282.9009 | 282.9009 | - |
| May 12, 2023 | 294.8094 | 295.2000 | 284.0107 | 295.2000 | 295.2000 | - |
| May 11, 2023 | 287.4542 | 294.6678 | 287.2500 | 284.0000 | 284.0000 | - |
| May 10, 2023 | 284.0541 | 288.6753 | 284.0541 | 284.0000 | 284.0000 | - |
| May 9, 2023 | 280.3789 | 284.0000 | 280.3789 | 283.1800 | 283.1800 | - |
| May 8, 2023 | 282.0898 | 283.2000 | 278.9069 | 283.0000 | 283.0000 | - |
| May 5, 2023 | 283.1919 | 283.4000 | 282.0949 | 283.4000 | 283.4000 | - |
| May 4, 2023 | 281.0870 | 283.3000 | 281.0870 | 283.3000 | 283.3000 | - |
| May 3, 2023 | 280.9002 | 283.2500 | 280.9002 | 283.2500 | 283.2500 | - |
| May 2, 2023 | 282.0266 | 283.2500 | 282.0266 | 283.2500 | 283.2500 | - |
| May 1, 2023 | 281.6779 | 281.6779 | 281.6779 | 278.5285 | 278.5285 | - |
| Apr 28, 2023 | 282.6848 | 283.2500 | 282.2228 | 283.2500 | 283.2500 | - |
| Apr 27, 2023 | 278.4214 | 282.4046 | 278.4214 | 283.3000 | 283.3000 | - |
| Apr 26, 2023 | 283.2282 | 283.2282 | 278.6093 | 283.0300 | 283.0300 | - |
| Apr 25, 2023 | 277.4101 | 283.0000 | 277.4101 | 277.6209 | 277.6209 | - |
| Apr 24, 2023 | 281.3135 | 283.0000 | 278.6750 | 283.0000 | 283.0000 | - |
Related Tickers
EURUSD=X EUR/USD
1.0697
-0.06%
JPY=X USD/JPY
155.1400
+0.23%
GBPUSD=X GBP/USD
1.2455
+0.02%
AUDUSD=X AUD/USD
0.6497
+0.13%
NZDUSD=X NZD/USD
0.5933
-0.02%
EURJPY=X EUR/JPY
165.9180
+0.16%
GBPJPY=X GBP/JPY
193.2100
+0.28%
EURGBP=X EUR/GBP
0.8587
-0.09%
EURCAD=X EUR/CAD
1.4662
+0.30%
EURSEK=X EUR/SEK
11.6426
+0.66%
EURCHF=X EUR/CHF
0.9768
+0.13%
EURHUF=X EUR/HUF
393.7700
+0.24%
CNY=X USD/CNY
7.2460
+0.02%
HKD=X USD/HKD
7.8319
-0.03%
SGD=X USD/SGD
1.3617
+0.08%
INR=X USD/INR
83.3030
+0.06%
MXN=X USD/MXN
17.0760
+0.76%
PHP=X USD/PHP
57.5300
-0.03%
IDR=X USD/IDR
16,150.0000
-0.39%
THB=X USD/THB
37.0400
+0.32%
MYR=X USD/MYR
4.7755
-0.05%
ZAR=X USD/ZAR
19.1996
+0.43%
RUB=X USD/RUB
92.2631
-0.99%