CCY - Delayed Quote IDR
USD/IDR (IDR=X)
At close: 4:27:55 AM GMT
Currency in IDR 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 |
|---|---|---|---|---|---|---|
| Dec 14, 2024 | 15,990.0000 | 15,990.0000 | 15,982.0000 | 15,989.0000 | 15,989.0000 | - |
| Dec 13, 2024 | 15,967.4004 | 16,040.7002 | 15,926.0996 | 15,967.4004 | 15,967.4004 | - |
| Dec 12, 2024 | 15,963.0000 | 15,967.0000 | 15,914.9004 | 15,963.0000 | 15,963.0000 | - |
| Dec 11, 2024 | 15,908.0000 | 15,958.0000 | 15,848.0000 | 15,908.0000 | 15,908.0000 | - |
| Dec 10, 2024 | 15,864.0000 | 15,886.5996 | 15,827.2998 | 15,864.0000 | 15,864.0000 | - |
| Dec 9, 2024 | 15,825.7998 | 15,900.7002 | 15,805.0000 | 15,825.7998 | 15,825.7998 | - |
| Dec 6, 2024 | 15,839.7998 | 15,859.0000 | 15,705.5000 | 15,839.7998 | 15,839.7998 | - |
| Dec 5, 2024 | 15,906.5996 | 15,916.0996 | 15,813.0996 | 15,906.5996 | 15,906.5996 | - |
| Dec 4, 2024 | 15,940.0000 | 15,975.0000 | 15,874.9004 | 15,940.0000 | 15,940.0000 | - |
| Dec 3, 2024 | 15,910.0000 | 15,955.2002 | 15,883.0996 | 15,910.0000 | 15,910.0000 | - |
| Dec 2, 2024 | 15,829.0000 | 15,916.0000 | 15,829.0000 | 15,829.0000 | 15,829.0000 | - |
| Nov 29, 2024 | 15,878.0000 | 15,879.0000 | 15,794.0000 | 15,878.0000 | 15,878.0000 | - |
| Nov 28, 2024 | 15,863.5000 | 15,886.0996 | 15,816.5996 | 15,863.5000 | 15,863.5000 | - |
| Nov 27, 2024 | 15,930.0000 | 15,930.0000 | 15,810.4004 | 15,930.0000 | 15,930.0000 | - |
| Nov 26, 2024 | 15,901.2002 | 15,938.0000 | 15,851.0000 | 15,901.2002 | 15,901.2002 | - |
| Nov 25, 2024 | 15,940.0000 | 15,937.0000 | 15,785.5000 | 15,940.0000 | 15,940.0000 | - |
| Nov 22, 2024 | 15,816.9004 | 15,956.9004 | 15,790.9004 | 15,816.9004 | 15,816.9004 | - |
| Nov 21, 2024 | 15,913.0000 | 15,952.7998 | 15,797.5996 | 15,913.0000 | 15,913.0000 | - |
| Nov 20, 2024 | 15,817.0996 | 15,918.2002 | 15,792.0996 | 15,817.0996 | 15,817.0996 | - |
| Nov 19, 2024 | 15,831.5830 | 15,909.1504 | 15,830.0000 | 15,806.0996 | 15,806.0996 | - |
| Nov 18, 2024 | 15,891.2998 | 15,863.5000 | 15,818.7002 | 15,891.2998 | 15,891.2998 | - |
| Nov 15, 2024 | 15,933.2998 | 15,973.0000 | 15,809.4004 | 15,933.2998 | 15,933.2998 | - |
| Nov 14, 2024 | 15,847.2002 | 15,976.4004 | 15,756.0996 | 15,847.2002 | 15,847.2002 | - |
| Nov 13, 2024 | 15,788.9004 | 15,819.0000 | 15,625.0000 | 15,788.9004 | 15,788.9004 | - |
| Nov 12, 2024 | 15,765.0000 | 15,813.7002 | 15,674.4004 | 15,765.0000 | 15,765.0000 | - |
| Nov 11, 2024 | 15,647.2002 | 15,761.5996 | 15,636.7998 | 15,647.2002 | 15,647.2002 | - |
| Nov 8, 2024 | 15,558.0000 | 15,694.2998 | 14,873.7998 | 15,558.0000 | 15,558.0000 | - |
| Nov 7, 2024 | 15,818.2002 | 15,833.7998 | 15,575.0000 | 15,818.2002 | 15,818.2002 | - |
| Nov 6, 2024 | 15,665.0000 | 15,883.0996 | 14,476.5000 | 15,665.0000 | 15,665.0000 | - |
| Nov 5, 2024 | 15,790.0000 | 15,791.9004 | 15,707.7002 | 15,790.0000 | 15,790.0000 | - |
| Nov 4, 2024 | 15,842.0000 | 15,842.0000 | 15,719.0000 | 15,842.0000 | 15,842.0000 | - |
| Nov 1, 2024 | 15,713.0000 | 15,794.0000 | 15,633.2002 | 15,713.0000 | 15,713.0000 | - |
| Oct 31, 2024 | 15,695.5000 | 15,751.2002 | 15,672.5000 | 15,695.5000 | 15,695.5000 | - |
| Oct 30, 2024 | 15,768.0000 | 15,768.0000 | 15,628.0996 | 15,768.0000 | 15,768.0000 | - |
| Oct 29, 2024 | 15,747.0000 | 15,784.7998 | 15,717.7998 | 15,747.0000 | 15,747.0000 | - |
| Oct 28, 2024 | 15,688.0996 | 15,742.5000 | 15,633.0000 | 15,688.0996 | 15,688.0996 | - |
| Oct 25, 2024 | 15,621.5000 | 15,686.0996 | 15,581.0000 | 15,621.5000 | 15,621.5000 | - |
| Oct 24, 2024 | 15,663.0000 | 15,664.0000 | 15,548.5996 | 15,663.0000 | 15,663.0000 | - |
| Oct 23, 2024 | 15,586.0000 | 15,687.5000 | 15,545.7002 | 15,586.0000 | 15,586.0000 | - |
| Oct 22, 2024 | 15,556.0000 | 15,575.7002 | 15,515.0000 | 15,556.0000 | 15,556.0000 | - |
| Oct 21, 2024 | 15,467.0000 | 15,544.2002 | 15,421.0000 | 15,467.0000 | 15,467.0000 | - |
| Oct 18, 2024 | 15,493.0000 | 15,525.0000 | 15,441.0000 | 15,493.0000 | 15,493.0000 | - |
| Oct 17, 2024 | 15,583.9004 | 15,587.0000 | 15,482.2002 | 15,583.9004 | 15,583.9004 | - |
| Oct 16, 2024 | 15,578.5996 | 15,580.0000 | 15,495.5996 | 15,578.5996 | 15,578.5996 | - |
| Oct 15, 2024 | 15,573.0000 | 15,598.2002 | 15,509.7998 | 15,573.0000 | 15,573.0000 | - |
| Oct 14, 2024 | 15,562.0000 | 15,612.5000 | 15,547.0996 | 15,562.0000 | 15,562.0000 | - |
| Oct 11, 2024 | 15,670.9004 | 15,682.0000 | 15,535.5996 | 15,670.9004 | 15,670.9004 | - |
| Oct 10, 2024 | 15,664.5996 | 15,719.0000 | 15,585.2002 | 15,664.5996 | 15,664.5996 | - |
| Oct 9, 2024 | 15,682.4004 | 15,684.0000 | 15,567.7002 | 15,682.4004 | 15,682.4004 | - |
| Oct 8, 2024 | 15,744.0000 | 15,744.0000 | 15,628.0000 | 15,744.0000 | 15,744.0000 | - |
| Oct 7, 2024 | 15,650.0000 | 15,756.9004 | 15,579.7002 | 15,650.0000 | 15,650.0000 | - |
| Oct 4, 2024 | 15,457.0000 | 15,719.0000 | 15,400.5000 | 15,457.0000 | 15,457.0000 | - |
| Oct 3, 2024 | 15,324.0000 | 15,507.9004 | 15,294.0000 | 15,324.0000 | 15,324.0000 | - |
| Oct 2, 2024 | 15,260.5996 | 15,289.9004 | 15,187.2002 | 15,260.5996 | 15,260.5996 | - |
| Oct 1, 2024 | 15,170.5996 | 15,250.0996 | 15,148.7998 | 15,170.5996 | 15,170.5996 | - |
| Sep 30, 2024 | 15,118.0000 | 15,197.2998 | 14,935.9004 | 15,118.0000 | 15,118.0000 | - |
| Sep 27, 2024 | 15,070.0000 | 15,161.7002 | 15,019.2998 | 15,070.0000 | 15,070.0000 | - |
| Sep 26, 2024 | 15,201.5000 | 15,204.0000 | 14,975.7002 | 15,201.5000 | 15,201.5000 | - |
| Sep 25, 2024 | 15,121.0996 | 15,178.0996 | 15,008.2998 | 15,121.0996 | 15,121.0996 | - |
| Sep 24, 2024 | 15,174.0996 | 15,204.7002 | 15,117.2998 | 15,174.0996 | 15,174.0996 | - |
| Sep 23, 2024 | 15,154.0000 | 15,232.0996 | 15,147.0000 | 15,154.0000 | 15,154.0000 | - |
| Sep 20, 2024 | 15,197.5996 | 15,227.0000 | 15,033.5996 | 15,197.5996 | 15,197.5996 | - |
| Sep 19, 2024 | 15,300.2002 | 15,391.0000 | 14,894.5000 | 15,300.2002 | 15,300.2002 | - |
| Sep 18, 2024 | 15,345.0000 | 15,367.5996 | 15,234.2998 | 15,345.0000 | 15,345.0000 | - |
| Sep 17, 2024 | 15,385.0000 | 15,386.0000 | 15,298.5000 | 15,385.0000 | 15,385.0000 | - |
| Sep 16, 2024 | 15,393.0000 | 15,401.0000 | 15,347.0000 | 15,393.0000 | 15,393.0000 | - |
| Sep 13, 2024 | 15,418.7002 | 15,430.0000 | 15,337.9004 | 15,418.7002 | 15,418.7002 | - |
| Sep 12, 2024 | 15,437.0000 | 15,463.2998 | 15,396.7002 | 15,437.0000 | 15,437.0000 | - |
| Sep 11, 2024 | 15,489.0000 | 15,489.0996 | 15,372.5000 | 15,489.0000 | 15,489.0000 | - |
| Sep 10, 2024 | 15,456.7998 | 15,489.0000 | 15,411.5000 | 15,456.7998 | 15,456.7998 | - |
| Sep 9, 2024 | 15,405.0000 | 15,504.7002 | 15,316.5000 | 15,405.0000 | 15,405.0000 | - |
| Sep 6, 2024 | 15,417.0000 | 15,439.0000 | 15,249.2002 | 15,417.0000 | 15,417.0000 | - |
| Sep 5, 2024 | 15,444.4004 | 15,449.0000 | 15,340.2998 | 15,444.4004 | 15,444.4004 | - |
| Sep 4, 2024 | 15,532.9004 | 15,550.0996 | 15,421.5000 | 15,532.9004 | 15,532.9004 | - |
| Sep 3, 2024 | 15,520.0996 | 15,585.5000 | 15,441.7998 | 15,520.0996 | 15,520.0996 | - |
| Sep 2, 2024 | 15,525.0000 | 15,556.2998 | 15,506.5000 | 15,525.0000 | 15,525.0000 | - |
| Aug 30, 2024 | 15,444.7998 | 15,527.5000 | 15,383.7998 | 15,444.7998 | 15,444.7998 | - |
| Aug 29, 2024 | 15,440.0000 | 15,466.0996 | 15,257.5996 | 15,440.0000 | 15,440.0000 | - |
| Aug 28, 2024 | 15,467.0996 | 15,520.4004 | 15,367.7998 | 15,467.0996 | 15,467.0996 | - |
| Aug 27, 2024 | 15,462.5996 | 15,552.9004 | 15,443.0000 | 15,462.5996 | 15,462.5996 | - |
| Aug 26, 2024 | 15,377.2002 | 15,471.0000 | 15,287.5996 | 15,377.2002 | 15,377.2002 | - |
| Aug 23, 2024 | 15,728.5000 | 15,744.0000 | 15,417.7998 | 15,728.5000 | 15,728.5000 | - |
| Aug 22, 2024 | 15,484.0000 | 15,713.4004 | 15,461.7002 | 15,484.0000 | 15,484.0000 | - |
| Aug 21, 2024 | 15,442.0000 | 15,521.0996 | 15,417.0000 | 15,442.0000 | 15,442.0000 | - |
| Aug 20, 2024 | 15,523.0000 | 15,546.0000 | 15,401.0000 | 15,523.0000 | 15,523.0000 | - |
| Aug 19, 2024 | 15,683.0000 | 15,683.0000 | 15,535.2998 | 15,683.0000 | 15,683.0000 | - |
| Aug 16, 2024 | 15,755.0000 | 15,766.0000 | 14,966.0000 | 15,755.0000 | 15,755.0000 | - |
| Aug 15, 2024 | 15,619.5000 | 15,788.0000 | 15,555.2998 | 15,619.5000 | 15,619.5000 | - |
| Aug 14, 2024 | 15,749.0000 | 15,747.9004 | 15,460.2998 | 15,749.0000 | 15,749.0000 | - |
| Aug 13, 2024 | 15,949.0996 | 15,948.0000 | 15,734.5996 | 15,949.0996 | 15,949.0996 | - |
| Aug 12, 2024 | 15,918.0000 | 15,992.2998 | 15,907.5000 | 15,918.0000 | 15,918.0000 | - |
| Aug 9, 2024 | 15,979.0000 | 15,981.0996 | 15,883.0000 | 15,979.0000 | 15,979.0000 | - |
| Aug 8, 2024 | 16,023.0000 | 16,023.0996 | 15,751.7998 | 16,023.0000 | 16,023.0000 | - |
| Aug 7, 2024 | 16,152.2998 | 16,168.0000 | 15,987.0000 | 16,152.2998 | 16,152.2998 | - |
| Aug 6, 2024 | 16,208.0000 | 16,216.2002 | 16,135.7002 | 16,208.0000 | 16,208.0000 | - |
| Aug 5, 2024 | 16,012.0000 | 16,221.7998 | 16,012.0000 | 16,012.0000 | 16,012.0000 | - |
| Aug 2, 2024 | 16,281.0000 | 16,284.0000 | 15,814.7002 | 16,281.0000 | 16,281.0000 | - |
| Aug 1, 2024 | 16,255.0000 | 16,270.0000 | 16,210.0000 | 16,255.0000 | 16,255.0000 | - |
| Jul 31, 2024 | 16,328.5000 | 16,330.0000 | 16,247.0000 | 16,328.5000 | 16,328.5000 | - |
| Jul 30, 2024 | 16,301.7002 | 16,335.0996 | 16,286.7002 | 16,301.7002 | 16,301.7002 | - |
| Jul 29, 2024 | 16,283.0000 | 16,294.5996 | 16,261.5996 | 16,283.0000 | 16,283.0000 | - |
| Jul 26, 2024 | 16,337.7998 | 16,337.7998 | 16,244.0000 | 16,337.7998 | 16,337.7998 | - |
| Jul 25, 2024 | 16,246.0000 | 16,330.7998 | 16,229.7998 | 16,246.0000 | 16,246.0000 | - |
| Jul 24, 2024 | 16,222.0000 | 16,252.5000 | 16,205.5000 | 16,222.0000 | 16,222.0000 | - |
| Jul 23, 2024 | 16,220.2002 | 16,230.0000 | 16,180.0000 | 16,220.2002 | 16,220.2002 | - |
| Jul 22, 2024 | 16,206.0000 | 16,233.2002 | 14,633.0000 | 16,206.0000 | 16,206.0000 | - |
| Jul 19, 2024 | 16,185.0000 | 16,219.9004 | 16,139.2002 | 16,185.0000 | 16,185.0000 | - |
| Jul 18, 2024 | 16,138.0000 | 16,188.9004 | 16,122.5000 | 16,138.0000 | 16,138.0000 | - |
| Jul 17, 2024 | 16,173.0000 | 16,173.0000 | 16,084.5000 | 16,173.0000 | 16,173.0000 | - |
| Jul 16, 2024 | 16,195.0000 | 16,210.7002 | 16,138.9004 | 16,195.0000 | 16,195.0000 | - |
| Jul 15, 2024 | 16,108.0000 | 16,196.5996 | 16,108.0000 | 16,108.0000 | 16,108.0000 | - |
| Jul 12, 2024 | 16,104.0000 | 16,160.2998 | 16,069.0996 | 16,104.0000 | 16,104.0000 | - |
| Jul 11, 2024 | 16,198.0000 | 16,212.5000 | 15,640.0000 | 16,198.0000 | 16,198.0000 | - |
| Jul 10, 2024 | 16,277.0000 | 16,289.0996 | 16,197.0000 | 16,277.0000 | 16,277.0000 | - |
| Jul 9, 2024 | 16,277.2002 | 16,309.2998 | 16,245.0000 | 16,277.2002 | 16,277.2002 | - |
| Jul 8, 2024 | 16,245.0000 | 16,291.7998 | 16,239.5000 | 16,245.0000 | 16,245.0000 | - |
| Jul 5, 2024 | 16,328.5000 | 16,339.0000 | 16,174.7002 | 16,328.5000 | 16,328.5000 | - |
| Jul 4, 2024 | 16,340.0000 | 16,350.2998 | 16,307.0000 | 16,340.0000 | 16,340.0000 | - |
| Jul 3, 2024 | 16,391.0000 | 16,396.5000 | 16,271.9004 | 16,391.0000 | 16,391.0000 | - |
| Jul 2, 2024 | 16,390.0000 | 16,401.9004 | 16,351.0996 | 16,390.0000 | 16,390.0000 | - |
| Jul 1, 2024 | 16,343.0000 | 16,375.4004 | 16,306.0000 | 16,343.0000 | 16,343.0000 | - |
| Jun 28, 2024 | 16,374.4004 | 16,416.8008 | 16,310.0000 | 16,374.4004 | 16,374.4004 | - |
| Jun 27, 2024 | 16,434.0000 | 16,434.0000 | 16,349.0000 | 16,434.0000 | 16,434.0000 | - |
| Jun 26, 2024 | 16,401.0000 | 16,448.0000 | 16,390.0000 | 16,401.0000 | 16,401.0000 | - |
| Jun 25, 2024 | 16,394.0996 | 16,403.0000 | 16,353.0000 | 16,394.0996 | 16,394.0996 | - |
| Jun 24, 2024 | 16,443.0000 | 16,474.3008 | 16,331.2998 | 16,443.0000 | 16,443.0000 | - |
| Jun 21, 2024 | 16,491.9004 | 16,489.4004 | 16,423.0000 | 16,491.9004 | 16,491.9004 | - |
| Jun 20, 2024 | 16,380.9004 | 16,510.1992 | 16,358.0000 | 16,380.9004 | 16,380.9004 | - |
| Jun 19, 2024 | 16,379.0000 | 16,408.9004 | 16,337.0996 | 16,379.0000 | 16,379.0000 | - |
| Jun 18, 2024 | 16,479.0000 | 16,479.0000 | 16,361.7998 | 16,479.0000 | 16,479.0000 | - |
| Jun 17, 2024 | 16,479.9004 | 16,480.8008 | 16,355.2002 | 16,479.9004 | 16,479.9004 | - |
| Jun 14, 2024 | 16,286.0000 | 16,486.0000 | 16,277.0000 | 16,286.0000 | 16,286.0000 | - |
| Jun 13, 2024 | 16,230.0000 | 16,293.5000 | 16,056.5000 | 16,230.0000 | 16,230.0000 | - |
| Jun 12, 2024 | 16,305.4004 | 16,308.0000 | 15,968.0000 | 16,305.4004 | 16,305.4004 | - |
| Jun 11, 2024 | 16,312.0000 | 16,317.7998 | 16,278.0000 | 16,312.0000 | 16,312.0000 | - |
| Jun 10, 2024 | 16,270.0000 | 16,309.2998 | 16,260.0000 | 16,270.0000 | 16,270.0000 | - |
| Jun 7, 2024 | 16,241.7002 | 16,280.7002 | 15,619.0000 | 16,241.7002 | 16,241.7002 | - |
| Jun 6, 2024 | 16,315.0000 | 16,315.0000 | 16,229.0996 | 16,315.0000 | 16,315.0000 | - |
| Jun 5, 2024 | 16,276.0000 | 16,346.0000 | 16,247.0000 | 16,276.0000 | 16,276.0000 | - |
| Jun 4, 2024 | 16,203.0000 | 16,298.2998 | 16,181.0000 | 16,203.0000 | 16,203.0000 | - |
| Jun 3, 2024 | 16,243.0000 | 16,249.0000 | 16,198.0000 | 16,243.0000 | 16,243.0000 | - |
| May 31, 2024 | 16,228.0000 | 16,267.2998 | 16,219.5000 | 16,228.0000 | 16,228.0000 | - |
| May 30, 2024 | 16,232.0996 | 16,277.7998 | 16,190.0000 | 16,232.0996 | 16,232.0996 | - |
| May 29, 2024 | 16,117.0000 | 16,241.2998 | 16,105.0000 | 16,117.0000 | 16,117.0000 | - |
| May 28, 2024 | 16,071.0000 | 16,102.4004 | 16,059.0000 | 16,071.0000 | 16,071.0000 | - |
| May 27, 2024 | 16,038.0000 | 16,088.0996 | 15,915.0195 | 16,038.0000 | 16,038.0000 | - |
| May 24, 2024 | 16,095.0000 | 16,113.2002 | 16,022.0000 | 16,095.0000 | 16,095.0000 | - |
| May 23, 2024 | 16,040.7002 | 16,078.2002 | 16,005.2002 | 16,040.7002 | 16,040.7002 | - |
| May 22, 2024 | 16,005.0000 | 16,051.0000 | 15,959.4004 | 16,005.0000 | 16,005.0000 | - |
| May 21, 2024 | 16,031.0000 | 16,045.0000 | 15,947.2002 | 16,031.0000 | 16,031.0000 | - |
| May 20, 2024 | 15,958.0000 | 16,006.2998 | 15,943.4004 | 15,958.0000 | 15,958.0000 | - |
| May 17, 2024 | 15,930.7998 | 15,986.5000 | 15,921.7998 | 15,930.7998 | 15,930.7998 | - |
| May 16, 2024 | 15,914.0000 | 15,949.7998 | 15,875.0000 | 15,914.0000 | 15,914.0000 | - |
| May 15, 2024 | 16,102.0000 | 16,111.0000 | 15,516.5996 | 16,102.0000 | 16,102.0000 | - |
| May 14, 2024 | 16,121.0000 | 16,134.5000 | 16,082.0000 | 16,121.0000 | 16,121.0000 | - |
| May 13, 2024 | 16,038.0000 | 16,125.4004 | 16,038.0000 | 16,038.0000 | 16,038.0000 | - |
| May 10, 2024 | 16,030.0000 | 16,067.5000 | 16,004.0000 | 16,030.0000 | 16,030.0000 | - |
| May 9, 2024 | 16,074.0000 | 16,075.0000 | 16,028.0000 | 16,074.0000 | 16,074.0000 | - |
| May 8, 2024 | 16,073.0000 | 16,098.2002 | 16,037.0000 | 16,073.0000 | 16,073.0000 | - |
| May 7, 2024 | 16,034.0000 | 16,070.5996 | 16,020.0000 | 16,034.0000 | 16,034.0000 | - |
| May 6, 2024 | 16,077.0000 | 16,077.0000 | 15,950.5000 | 16,077.0000 | 16,077.0000 | - |
| May 3, 2024 | 16,097.0000 | 16,103.0000 | 14,893.7998 | 16,097.0000 | 16,097.0000 | - |
| May 2, 2024 | 16,190.4004 | 16,253.0000 | 16,103.0000 | 16,190.4004 | 16,190.4004 | - |
| May 1, 2024 | 16,273.0000 | 16,274.9004 | 16,191.2002 | 16,273.0000 | 16,273.0000 | - |
| Apr 30, 2024 | 16,246.0000 | 16,278.4004 | 16,216.7002 | 16,246.0000 | 16,246.0000 | - |
| Apr 29, 2024 | 16,203.0000 | 16,268.7002 | 16,203.0000 | 16,203.0000 | 16,203.0000 | - |
| Apr 26, 2024 | 16,202.0000 | 16,261.7998 | 16,137.5996 | 16,202.0000 | 16,202.0000 | - |
| Apr 25, 2024 | 16,220.0000 | 16,235.0000 | 16,065.4004 | 16,220.0000 | 16,220.0000 | - |
| Apr 24, 2024 | 16,140.2002 | 16,242.4004 | 16,100.2998 | 16,140.2002 | 16,140.2002 | - |
| Apr 23, 2024 | 16,246.0000 | 16,244.0996 | 16,129.9004 | 16,246.0000 | 16,246.0000 | - |
| Apr 22, 2024 | 16,210.2998 | 16,268.5996 | 16,199.0996 | 16,210.2998 | 16,210.2998 | - |
| Apr 19, 2024 | 16,220.0000 | 16,300.7998 | 15,980.0996 | 16,220.0000 | 16,220.0000 | - |
| Apr 18, 2024 | 16,246.0000 | 16,257.0000 | 16,148.4004 | 16,246.0000 | 16,246.0000 | - |
| Apr 17, 2024 | 16,312.2002 | 16,312.2002 | 15,317.0000 | 16,312.2002 | 16,312.2002 | - |
| Apr 16, 2024 | 16,075.0000 | 16,309.4004 | 15,853.5000 | 16,075.0000 | 16,075.0000 | - |
| Apr 15, 2024 | 16,111.0000 | 16,145.7998 | 16,034.7998 | 16,111.0000 | 16,111.0000 | - |
| Apr 12, 2024 | 16,007.0000 | 16,148.4004 | 15,990.0000 | 16,007.0000 | 16,007.0000 | - |
| Apr 11, 2024 | 15,998.2002 | 16,025.0000 | 15,919.5000 | 15,998.2002 | 15,998.2002 | - |
| Apr 10, 2024 | 15,892.2998 | 15,970.9004 | 15,660.5996 | 15,892.2998 | 15,892.2998 | - |
| Apr 9, 2024 | 15,918.0000 | 15,918.0000 | 15,826.4004 | 15,918.0000 | 15,918.0000 | - |
| Apr 8, 2024 | 15,881.0000 | 15,922.4004 | 15,863.0000 | 15,881.0000 | 15,881.0000 | - |
| Apr 5, 2024 | 15,904.5000 | 15,916.7998 | 15,754.4004 | 15,904.5000 | 15,904.5000 | - |
| Apr 4, 2024 | 15,936.0000 | 15,943.2002 | 15,854.0000 | 15,936.0000 | 15,936.0000 | - |
| Apr 3, 2024 | 15,955.0000 | 15,950.4004 | 15,903.0000 | 15,955.0000 | 15,955.0000 | - |
| Apr 2, 2024 | 15,945.7998 | 15,957.9004 | 15,888.0000 | 15,945.7998 | 15,945.7998 | - |
| Apr 1, 2024 | 15,848.0000 | 15,956.5000 | 15,848.0000 | 15,848.0000 | 15,848.0000 | - |
| Mar 29, 2024 | 15,877.0000 | 15,896.4004 | 15,828.2002 | 15,877.0000 | 15,877.0000 | - |
| Mar 28, 2024 | 15,877.0000 | 15,893.5000 | 15,853.0000 | 15,877.0000 | 15,877.0000 | - |
| Mar 27, 2024 | 15,828.0000 | 15,914.5000 | 15,797.0000 | 15,828.0000 | 15,828.0000 | - |
| Mar 26, 2024 | 15,784.0000 | 15,825.2998 | 15,761.0996 | 15,784.0000 | 15,784.0000 | - |
| Mar 25, 2024 | 15,802.5996 | 15,820.7002 | 15,740.5000 | 15,802.5996 | 15,802.5996 | - |
| Mar 22, 2024 | 15,723.5000 | 15,858.2002 | 15,245.2002 | 15,723.5000 | 15,723.5000 | - |
| Mar 21, 2024 | 15,687.0000 | 15,724.5996 | 15,634.0000 | 15,687.0000 | 15,687.0000 | - |
| Mar 20, 2024 | 15,718.0000 | 15,753.5000 | 15,689.2002 | 15,718.0000 | 15,718.0000 | - |
| Mar 19, 2024 | 15,743.0000 | 15,749.0996 | 15,691.0000 | 15,743.0000 | 15,743.0000 | - |
| Mar 18, 2024 | 15,639.2998 | 15,725.7998 | 15,614.0000 | 15,639.2998 | 15,639.2998 | - |
| Mar 15, 2024 | 15,630.0000 | 15,638.2002 | 15,588.0000 | 15,630.0000 | 15,630.0000 | - |
| Mar 14, 2024 | 15,574.0000 | 15,629.5000 | 15,561.0000 | 15,574.0000 | 15,574.0000 | - |
| Mar 13, 2024 | 15,546.0000 | 15,596.0000 | 15,534.2002 | 15,546.0000 | 15,546.0000 | - |
| Mar 12, 2024 | 15,518.0000 | 15,548.0000 | 15,151.2002 | 15,518.0000 | 15,518.0000 | - |
| Mar 11, 2024 | 15,536.2998 | 15,583.0000 | 15,381.0000 | 15,536.2998 | 15,536.2998 | - |
| Mar 8, 2024 | 15,621.0000 | 15,636.5996 | 14,784.4004 | 15,621.0000 | 15,621.0000 | - |
| Mar 7, 2024 | 15,668.0000 | 15,687.4004 | 15,601.0000 | 15,668.0000 | 15,668.0000 | - |
| Mar 6, 2024 | 15,751.5000 | 15,751.5000 | 15,639.0000 | 15,751.5000 | 15,751.5000 | - |
| Mar 5, 2024 | 15,766.0000 | 15,781.0996 | 15,723.7998 | 15,766.0000 | 15,766.0000 | - |
| Mar 4, 2024 | 15,691.9004 | 15,750.9004 | 15,681.2998 | 15,691.9004 | 15,691.9004 | - |
| Mar 1, 2024 | 15,704.0000 | 15,748.5996 | 15,681.0000 | 15,704.0000 | 15,704.0000 | - |
| Feb 29, 2024 | 15,712.2002 | 15,752.0000 | 15,673.0000 | 15,712.2002 | 15,712.2002 | - |
| Feb 28, 2024 | 15,653.0000 | 15,733.0000 | 15,643.0000 | 15,653.0000 | 15,653.0000 | - |
| Feb 27, 2024 | 15,638.5000 | 15,663.9004 | 15,625.0000 | 15,638.5000 | 15,638.5000 | - |
| Feb 26, 2024 | 15,586.0996 | 15,660.0000 | 15,587.0000 | 15,586.0996 | 15,586.0996 | - |
| Feb 23, 2024 | 15,588.0000 | 15,631.0000 | 15,568.0000 | 15,588.0000 | 15,588.0000 | - |
| Feb 22, 2024 | 15,642.0000 | 15,660.4004 | 15,562.0000 | 15,642.0000 | 15,642.0000 | - |
| Feb 21, 2024 | 15,661.0000 | 15,682.0996 | 15,611.0000 | 15,661.0000 | 15,661.0000 | - |
| Feb 20, 2024 | 15,634.0000 | 15,670.0996 | 15,620.2998 | 15,634.0000 | 15,634.0000 | - |
| Feb 19, 2024 | 15,628.5996 | 15,646.5000 | 15,613.0000 | 15,628.5996 | 15,628.5996 | - |
| Feb 16, 2024 | 15,672.0000 | 15,683.0000 | 15,578.0000 | 15,672.0000 | 15,672.0000 | - |
| Feb 15, 2024 | 15,553.0996 | 15,651.2998 | 15,544.0000 | 15,553.0996 | 15,553.0996 | - |
| Feb 14, 2024 | 15,661.5000 | 15,712.5996 | 15,564.0000 | 15,661.5000 | 15,661.5000 | - |
| Feb 13, 2024 | 15,579.5000 | 15,687.0000 | 15,278.5996 | 15,579.5000 | 15,579.5000 | - |
| Feb 12, 2024 | 15,598.0000 | 15,629.2002 | 15,541.7002 | 15,598.0000 | 15,598.0000 | - |
| Feb 9, 2024 | 15,660.2998 | 15,661.2998 | 15,583.2998 | 15,660.2998 | 15,660.2998 | - |
| Feb 8, 2024 | 15,647.0000 | 15,676.0000 | 15,607.0000 | 15,647.0000 | 15,647.0000 | - |
| Feb 7, 2024 | 15,733.0000 | 15,740.0000 | 15,608.0000 | 15,733.0000 | 15,733.0000 | - |
| Feb 6, 2024 | 15,711.5000 | 15,774.7002 | 15,693.5000 | 15,711.5000 | 15,711.5000 | - |
| Feb 5, 2024 | 15,727.2002 | 15,791.0000 | 15,676.7998 | 15,727.2002 | 15,727.2002 | - |
| Feb 2, 2024 | 15,726.0000 | 15,754.0000 | 15,519.5996 | 15,726.0000 | 15,726.0000 | - |
| Feb 1, 2024 | 15,769.0000 | 15,793.2002 | 15,705.5996 | 15,769.0000 | 15,769.0000 | - |
| Jan 31, 2024 | 15,785.0000 | 15,813.2998 | 15,726.0000 | 15,785.0000 | 15,785.0000 | - |
| Jan 30, 2024 | 15,828.0000 | 15,830.0000 | 15,759.0000 | 15,828.0000 | 15,828.0000 | - |
| Jan 29, 2024 | 15,767.5996 | 15,833.5996 | 15,768.0000 | 15,767.5996 | 15,767.5996 | - |
| Jan 26, 2024 | 15,808.0000 | 15,844.2998 | 15,729.0996 | 15,808.0000 | 15,808.0000 | - |
| Jan 25, 2024 | 15,714.5000 | 15,876.5000 | 15,403.2998 | 15,714.5000 | 15,714.5000 | - |
| Jan 24, 2024 | 15,715.0000 | 15,734.7998 | 15,651.0000 | 15,715.0000 | 15,715.0000 | - |
| Jan 23, 2024 | 15,655.5000 | 15,727.7998 | 15,625.5996 | 15,655.5000 | 15,655.5000 | - |
| Jan 22, 2024 | 15,601.0000 | 15,679.7002 | 15,585.0996 | 15,601.0000 | 15,601.0000 | - |
| Jan 19, 2024 | 15,613.0996 | 15,639.9004 | 15,582.0000 | 15,613.0996 | 15,613.0996 | - |
| Jan 18, 2024 | 15,624.0000 | 15,643.2998 | 15,592.2998 | 15,624.0000 | 15,624.0000 | - |
| Jan 17, 2024 | 15,625.0000 | 15,656.2998 | 15,598.0000 | 15,625.0000 | 15,625.0000 | - |
| Jan 16, 2024 | 15,546.0000 | 15,634.0000 | 15,539.2998 | 15,546.0000 | 15,546.0000 | - |
| Jan 15, 2024 | 15,503.2002 | 15,566.7998 | 15,537.0000 | 15,503.2002 | 15,503.2002 | - |
| Jan 12, 2024 | 15,556.5000 | 15,582.0000 | 15,505.0000 | 15,556.5000 | 15,556.5000 | - |
| Jan 11, 2024 | 15,555.0000 | 15,618.0000 | 15,483.9004 | 15,555.0000 | 15,555.0000 | - |
| Jan 10, 2024 | 15,534.5000 | 15,587.4004 | 15,526.7002 | 15,534.5000 | 15,534.5000 | - |
| Jan 9, 2024 | 15,495.5000 | 15,553.7998 | 15,478.7002 | 15,495.5000 | 15,495.5000 | - |
| Jan 8, 2024 | 15,477.5000 | 15,546.7002 | 15,473.4004 | 15,477.5000 | 15,477.5000 | - |
| Jan 5, 2024 | 15,511.0000 | 15,553.0000 | 14,379.7998 | 15,511.0000 | 15,511.0000 | - |
| Jan 4, 2024 | 15,555.0000 | 15,555.0000 | 15,476.0996 | 15,555.0000 | 15,555.0000 | - |
| Jan 3, 2024 | 15,498.0000 | 15,572.2998 | 15,401.7998 | 15,498.0000 | 15,498.0000 | - |
| Jan 2, 2024 | 15,383.0000 | 15,543.0000 | 15,350.9004 | 15,383.0000 | 15,383.0000 | - |
| Jan 1, 2024 | 15,383.0996 | 15,383.0000 | 15,383.0000 | 15,383.0996 | 15,383.0996 | - |
| Dec 29, 2023 | 15,425.0000 | 15,536.5000 | 14,416.5000 | 15,425.0000 | 15,425.0000 | - |
| Dec 28, 2023 | 15,373.0000 | 15,443.0000 | 15,369.2002 | 15,373.0000 | 15,373.0000 | - |
| Dec 27, 2023 | 15,400.0000 | 15,434.0000 | 15,347.4004 | 15,400.0000 | 15,400.0000 | - |
| Dec 26, 2023 | 15,460.0000 | 15,460.0000 | 15,398.5000 | 15,460.0000 | 15,460.0000 | - |
| Dec 25, 2023 | 15,409.2002 | 15,460.0000 | 15,460.0000 | 15,409.2002 | 15,409.2002 | - |
| Dec 22, 2023 | 15,440.0000 | 15,515.0000 | 14,610.0000 | 15,440.0000 | 15,440.0000 | - |
| Dec 21, 2023 | 15,518.0000 | 15,540.7002 | 15,369.7002 | 15,518.0000 | 15,518.0000 | - |
| Dec 20, 2023 | 15,455.0000 | 15,532.0000 | 15,449.7998 | 15,455.0000 | 15,455.0000 | - |
| Dec 19, 2023 | 15,454.4004 | 15,525.2998 | 15,400.0000 | 15,454.4004 | 15,454.4004 | - |
| Dec 18, 2023 | 15,282.7998 | 15,569.9004 | 15,433.2998 | 15,282.7998 | 15,282.7998 | - |
| Dec 15, 2023 | 15,468.0000 | 15,595.0000 | 15,428.2998 | 15,468.0000 | 15,468.0000 | - |
| Dec 14, 2023 | 15,275.0000 | 15,528.9004 | 15,275.0000 | 15,275.0000 | 15,275.0000 | - |
| Dec 13, 2023 | 15,569.0000 | 15,679.0000 | 15,566.5996 | 15,569.0000 | 15,569.0000 | - |
Related Tickers
EURUSD=X EUR/USD
1.0504
+0.30%
JPY=X USD/JPY
153.7450
+0.78%
GBPUSD=X GBP/USD
1.2622
-0.44%
AUDUSD=X AUD/USD
0.6365
-0.10%
NZDUSD=X NZD/USD
0.5763
-0.09%
EURJPY=X EUR/JPY
161.4930
+1.12%
GBPJPY=X GBP/JPY
194.0390
+0.35%
EURGBP=X EUR/GBP
0.8317
+0.73%
EURCAD=X EUR/CAD
1.4946
+0.44%
EURSEK=X EUR/SEK
11.5231
-0.10%
EURCHF=X EUR/CHF
0.9373
+0.39%
EURHUF=X EUR/HUF
408.0200
-0.24%
CNY=X USD/CNY
7.2751
+0.10%
HKD=X USD/HKD
7.7751
+0.01%
SGD=X USD/SGD
1.3481
+0.11%
INR=X USD/INR
84.7610
-0.05%
MXN=X USD/MXN
20.0980
-0.50%
PHP=X USD/PHP
58.6610
+0.65%
THB=X USD/THB
34.0400
+0.43%
MYR=X USD/MYR
4.4470
+0.27%
ZAR=X USD/ZAR
17.8573
+0.31%
RUB=X USD/RUB
104.4760
0.00%