CCY - Delayed Quote LAK
USD/LAK (LAK=X)
At close: 4:27:55 AM GMT
Currency in LAK 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 | 21,808.0000 | 21,808.0000 | 21,808.0000 | 21,808.0000 | 21,808.0000 | - |
| Dec 13, 2024 | 21,744.4688 | 21,748.7285 | 21,657.5508 | 21,682.6250 | 21,682.6250 | - |
| Dec 12, 2024 | 21,657.4824 | 21,682.6250 | 21,657.4824 | 21,639.5625 | 21,639.5625 | - |
| Dec 11, 2024 | 21,655.1016 | 21,655.1016 | 21,639.5625 | 21,790.0000 | 21,790.0000 | - |
| Dec 10, 2024 | 21,701.8340 | 21,701.8340 | 21,673.4121 | 21,694.2246 | 21,694.2246 | - |
| Dec 9, 2024 | 21,748.7930 | 21,748.7930 | 21,675.9453 | 21,700.1563 | 21,700.1563 | - |
| Dec 6, 2024 | 21,616.1230 | 21,800.0000 | 21,616.1230 | 21,850.0000 | 21,850.0000 | - |
| Dec 5, 2024 | 21,684.9473 | 21,850.0000 | 21,684.9473 | 21,850.0000 | 21,850.0000 | - |
| Dec 4, 2024 | 21,741.8613 | 21,741.8613 | 21,713.8672 | 21,860.0000 | 21,860.0000 | - |
| Dec 3, 2024 | 21,781.2051 | 21,781.2051 | 21,721.1875 | 21,860.0000 | 21,860.0000 | - |
| Dec 2, 2024 | 21,776.9512 | 21,860.0000 | 21,699.6895 | 21,669.7383 | 21,669.7383 | - |
| Nov 29, 2024 | 21,689.4961 | 21,724.1387 | 21,689.4961 | 21,706.8672 | 21,706.8672 | - |
| Nov 28, 2024 | 21,656.8965 | 21,706.8672 | 21,656.8965 | 21,730.2676 | 21,730.2676 | - |
| Nov 27, 2024 | 21,700.0742 | 21,730.2676 | 21,700.0742 | 21,875.0000 | 21,875.0000 | - |
| Nov 26, 2024 | 21,775.7285 | 21,775.7285 | 21,582.1465 | 21,875.0000 | 21,875.0000 | - |
| Nov 25, 2024 | 21,599.8242 | 21,870.0000 | 21,599.8242 | 21,719.8516 | 21,719.8516 | - |
| Nov 22, 2024 | 21,766.7188 | 21,875.0000 | 21,742.2832 | 21,875.0000 | 21,875.0000 | - |
| Nov 21, 2024 | 21,740.0781 | 21,870.0000 | 21,666.1680 | 21,870.0000 | 21,870.0000 | - |
| Nov 20, 2024 | 21,611.3203 | 21,723.3926 | 21,611.3203 | 21,875.0000 | 21,875.0000 | - |
| Nov 19, 2024 | 21,628.2305 | 21,880.0000 | 21,628.2305 | 21,880.0000 | 21,880.0000 | - |
| Nov 18, 2024 | 21,809.5938 | 21,809.5938 | 21,744.6191 | 21,802.6641 | 21,802.6641 | - |
| Nov 15, 2024 | 21,724.5781 | 21,870.0000 | 21,724.5781 | 21,870.0000 | 21,870.0000 | - |
| Nov 14, 2024 | 21,894.5527 | 21,903.9941 | 21,728.3945 | 21,860.0000 | 21,860.0000 | - |
| Nov 13, 2024 | 21,672.7363 | 21,870.0000 | 21,672.7363 | 21,870.0000 | 21,870.0000 | - |
| Nov 12, 2024 | 21,750.1543 | 21,845.0000 | 21,703.9805 | 21,724.2441 | 21,724.2441 | - |
| Nov 11, 2024 | 21,844.3184 | 21,844.3184 | 21,724.2441 | 21,837.0859 | 21,837.0859 | - |
| Nov 8, 2024 | 21,659.9297 | 21,850.0000 | 21,659.9297 | 21,850.0000 | 21,850.0000 | - |
| Nov 7, 2024 | 21,582.2832 | 21,840.0000 | 21,582.2832 | 21,840.0000 | 21,840.0000 | - |
| Nov 6, 2024 | 21,600.8262 | 21,849.0000 | 21,600.8262 | 21,849.0000 | 21,849.0000 | - |
| Nov 5, 2024 | 21,621.5469 | 21,850.0000 | 21,621.5469 | 21,850.0000 | 21,850.0000 | - |
| Nov 4, 2024 | 21,653.6309 | 21,840.0000 | 21,653.6309 | 21,690.9434 | 21,690.9434 | - |
| Nov 1, 2024 | 21,684.2227 | 21,721.6855 | 21,684.2227 | 21,845.0000 | 21,845.0000 | - |
| Oct 31, 2024 | 21,668.5254 | 21,695.1895 | 21,668.5254 | 21,845.0000 | 21,845.0000 | - |
| Oct 30, 2024 | 21,639.4238 | 21,850.0000 | 21,639.4238 | 21,850.0000 | 21,850.0000 | - |
| Oct 29, 2024 | 21,715.3535 | 21,715.3535 | 21,694.4355 | 21,845.0000 | 21,845.0000 | - |
| Oct 28, 2024 | 21,695.8945 | 21,695.8945 | 21,695.8945 | 21,781.1328 | 21,781.1328 | - |
| Oct 25, 2024 | 21,694.9961 | 21,735.5547 | 21,694.9961 | 21,840.0000 | 21,840.0000 | - |
| Oct 24, 2024 | 21,715.6367 | 21,743.9219 | 21,715.6367 | 21,845.0000 | 21,845.0000 | - |
| Oct 23, 2024 | 21,804.6582 | 21,845.0000 | 21,734.4727 | 21,845.0000 | 21,845.0000 | - |
| Oct 22, 2024 | 21,795.9082 | 21,850.0000 | 21,740.2148 | 21,850.0000 | 21,850.0000 | - |
| Oct 21, 2024 | 21,666.0000 | 21,729.1113 | 21,666.0000 | 21,642.9922 | 21,642.9922 | - |
| Oct 18, 2024 | 21,774.1406 | 21,774.1406 | 21,708.0566 | 21,825.0000 | 21,825.0000 | - |
| Oct 17, 2024 | 21,745.8945 | 21,830.0000 | 21,698.3008 | 21,830.0000 | 21,830.0000 | - |
| Oct 16, 2024 | 21,716.3652 | 21,830.0000 | 21,689.3906 | 21,830.0000 | 21,830.0000 | - |
| Oct 15, 2024 | 21,728.7676 | 21,800.0000 | 21,687.8750 | 21,707.4785 | 21,707.4785 | - |
| Oct 14, 2024 | 21,729.0566 | 21,729.0566 | 21,707.4785 | 21,671.3086 | 21,671.3086 | - |
| Oct 11, 2024 | 21,642.8203 | 21,780.0000 | 21,642.8203 | 21,780.0000 | 21,780.0000 | - |
| Oct 10, 2024 | 21,903.7344 | 22,020.0000 | 21,649.3535 | 22,020.0000 | 22,020.0000 | - |
| Oct 9, 2024 | 21,874.1602 | 22,025.0000 | 21,855.7910 | 22,025.0000 | 22,025.0000 | - |
| Oct 8, 2024 | 21,577.0020 | 22,025.0000 | 21,577.0020 | 22,000.0000 | 22,000.0000 | - |
| Oct 7, 2024 | 21,968.9160 | 22,030.0000 | 21,598.7344 | 21,944.9121 | 21,944.9121 | - |
| Oct 4, 2024 | 21,871.0078 | 22,031.0000 | 21,847.7344 | 21,873.0879 | 21,873.0879 | - |
| Oct 3, 2024 | 21,910.3008 | 22,031.0000 | 21,863.7754 | 21,846.4785 | 21,846.4785 | - |
| Oct 2, 2024 | 21,612.8535 | 21,846.4785 | 21,612.8535 | 21,553.6426 | 21,553.6426 | - |
| Oct 1, 2024 | 21,970.0176 | 21,970.0176 | 21,553.6426 | 22,000.0000 | 22,000.0000 | - |
| Sep 30, 2024 | 21,842.4648 | 22,030.0000 | 21,842.4648 | 22,030.0000 | 22,030.0000 | - |
| Sep 27, 2024 | 21,827.8848 | 22,035.0000 | 21,827.8848 | 21,860.5703 | 21,860.5703 | - |
| Sep 26, 2024 | 21,956.0488 | 21,956.0488 | 21,860.5703 | 21,969.3633 | 21,969.3633 | - |
| Sep 25, 2024 | 21,691.3535 | 21,859.8730 | 21,691.3535 | 22,030.0000 | 22,030.0000 | - |
| Sep 24, 2024 | 21,870.1602 | 22,035.0000 | 21,825.6992 | 22,030.0000 | 22,030.0000 | - |
| Sep 23, 2024 | 21,859.8477 | 22,030.0000 | 21,841.3496 | 21,823.4688 | 21,823.4688 | - |
| Sep 20, 2024 | 21,876.7637 | 21,876.7637 | 21,864.0605 | 22,035.0000 | 22,035.0000 | - |
| Sep 19, 2024 | 21,951.5176 | 21,951.5176 | 21,889.6113 | 22,055.0000 | 22,055.0000 | - |
| Sep 18, 2024 | 21,870.7305 | 22,055.0000 | 21,863.6250 | 21,892.9648 | 21,892.9648 | - |
| Sep 17, 2024 | 21,858.0020 | 22,050.0000 | 21,856.2344 | 22,050.0000 | 22,050.0000 | - |
| Sep 16, 2024 | 21,890.0762 | 22,060.0000 | 21,868.2266 | 21,918.7363 | 21,918.7363 | - |
| Sep 13, 2024 | 21,770.7754 | 22,075.0000 | 21,770.7754 | 22,075.0000 | 22,075.0000 | - |
| Sep 12, 2024 | 21,984.3926 | 21,984.3926 | 21,906.4082 | 22,075.0000 | 22,075.0000 | - |
| Sep 11, 2024 | 21,936.1797 | 22,050.0000 | 21,895.1758 | 22,050.0000 | 22,050.0000 | - |
| Sep 10, 2024 | 21,893.1445 | 22,055.0000 | 21,893.1445 | 21,881.9375 | 21,881.9375 | - |
| Sep 9, 2024 | 21,913.4453 | 22,055.0000 | 21,869.0566 | 21,891.0273 | 21,891.0273 | - |
| Sep 6, 2024 | 21,847.5977 | 21,869.2461 | 21,847.5977 | 21,850.3496 | 21,850.3496 | - |
| Sep 5, 2024 | 21,814.7520 | 22,060.0000 | 21,814.7520 | 22,060.0000 | 22,060.0000 | - |
| Sep 4, 2024 | 21,852.0020 | 21,878.6348 | 21,852.0020 | 22,050.0000 | 22,050.0000 | - |
| Sep 3, 2024 | 21,897.2500 | 21,897.2500 | 21,871.1074 | 21,884.9824 | 21,884.9824 | - |
| Sep 2, 2024 | 21,927.4004 | 21,927.4004 | 21,884.9824 | 21,908.0762 | 21,908.0762 | - |
| Aug 30, 2024 | 21,898.8320 | 21,898.8320 | 21,876.0430 | 22,040.0000 | 22,040.0000 | - |
| Aug 29, 2024 | 21,831.6406 | 22,020.0000 | 21,831.6406 | 21,849.4043 | 21,849.4043 | - |
| Aug 28, 2024 | 21,834.9160 | 21,837.8203 | 21,834.9160 | 22,025.0000 | 22,025.0000 | - |
| Aug 27, 2024 | 21,882.2520 | 22,025.0000 | 21,860.2383 | 22,000.0000 | 22,000.0000 | - |
| Aug 26, 2024 | 21,717.8242 | 22,025.0000 | 21,717.8242 | 21,687.1133 | 21,687.1133 | - |
| Aug 23, 2024 | 21,902.3594 | 22,075.0000 | 21,867.6758 | 22,075.0000 | 22,075.0000 | - |
| Aug 22, 2024 | 21,843.1543 | 22,055.0000 | 21,843.1543 | 22,055.0000 | 22,055.0000 | - |
| Aug 21, 2024 | 21,804.9473 | 22,055.0000 | 21,804.9473 | 22,050.0000 | 22,050.0000 | - |
| Aug 20, 2024 | 21,815.5566 | 21,890.0273 | 21,815.5566 | 22,075.0000 | 22,075.0000 | - |
| Aug 19, 2024 | 21,844.3750 | 22,050.0000 | 21,844.3750 | 21,834.0801 | 21,834.0801 | - |
| Aug 16, 2024 | 21,921.1660 | 22,100.0000 | 21,919.7891 | 21,928.4570 | 21,928.4570 | - |
| Aug 15, 2024 | 21,924.3027 | 22,075.0000 | 21,850.6934 | 22,075.0000 | 22,075.0000 | - |
| Aug 14, 2024 | 21,782.7012 | 22,110.0000 | 21,782.7012 | 22,110.0000 | 22,110.0000 | - |
| Aug 13, 2024 | 21,917.7578 | 22,115.0000 | 21,913.3828 | 22,115.0000 | 22,115.0000 | - |
| Aug 12, 2024 | 21,928.7363 | 22,110.0000 | 21,928.7363 | 21,910.7754 | 21,910.7754 | - |
| Aug 9, 2024 | 21,962.5059 | 22,120.0000 | 21,932.7539 | 22,120.0000 | 22,120.0000 | - |
| Aug 8, 2024 | 21,920.4531 | 22,100.0000 | 21,920.4531 | 21,936.7129 | 21,936.7129 | - |
| Aug 7, 2024 | 21,877.7012 | 21,936.7129 | 21,877.7012 | 22,100.0000 | 22,100.0000 | - |
| Aug 6, 2024 | 21,938.0254 | 22,130.0000 | 21,927.2539 | 22,130.0000 | 22,130.0000 | - |
| Aug 5, 2024 | 21,772.4473 | 22,150.0000 | 21,772.4473 | 21,762.5781 | 21,762.5781 | - |
| Aug 2, 2024 | 21,954.9160 | 22,140.0000 | 21,948.9785 | 22,140.0000 | 22,140.0000 | - |
| Aug 1, 2024 | 21,948.4063 | 22,145.0000 | 21,948.4063 | 22,145.0000 | 22,145.0000 | - |
| Jul 31, 2024 | 21,980.2969 | 21,980.2969 | 21,938.1094 | 22,140.0000 | 22,140.0000 | - |
| Jul 30, 2024 | 21,985.7734 | 22,075.0000 | 21,952.9980 | 21,954.6191 | 21,954.6191 | - |
| Jul 29, 2024 | 21,929.9609 | 21,954.6191 | 21,929.9609 | 21,951.7813 | 21,951.7813 | - |
| Jul 26, 2024 | 21,929.3438 | 21,945.7168 | 21,929.3438 | 21,938.0352 | 21,938.0352 | - |
| Jul 25, 2024 | 21,941.1504 | 22,131.0000 | 21,938.2363 | 22,131.0000 | 22,131.0000 | - |
| Jul 24, 2024 | 21,954.0410 | 21,954.0410 | 21,939.8340 | 22,130.0000 | 22,130.0000 | - |
| Jul 23, 2024 | 21,943.9844 | 21,943.9844 | 21,913.7363 | 22,110.0000 | 22,110.0000 | - |
| Jul 22, 2024 | 21,925.8301 | 22,110.0000 | 21,925.8301 | 21,942.7500 | 21,942.7500 | - |
| Jul 19, 2024 | 21,991.5898 | 21,991.5898 | 21,938.0137 | 21,915.2383 | 21,915.2383 | - |
| Jul 18, 2024 | 21,909.1152 | 21,915.2383 | 21,909.1152 | 21,911.5195 | 21,911.5195 | - |
| Jul 17, 2024 | 21,927.4492 | 21,927.4492 | 21,915.8281 | 21,925.5391 | 21,925.5391 | - |
| Jul 16, 2024 | 21,960.6582 | 21,960.6582 | 21,929.9648 | 22,110.0000 | 22,110.0000 | - |
| Jul 15, 2024 | 21,916.1855 | 21,920.9082 | 21,916.1855 | 21,849.5625 | 21,849.5625 | - |
| Jul 12, 2024 | 21,880.0879 | 21,909.7461 | 21,880.0879 | 22,100.0000 | 22,100.0000 | - |
| Jul 11, 2024 | 21,873.5586 | 21,916.7852 | 21,841.5059 | 22,055.0000 | 22,055.0000 | - |
| Jul 10, 2024 | 21,900.7539 | 21,900.7539 | 21,897.5059 | 21,894.4766 | 21,894.4766 | - |
| Jul 9, 2024 | 21,874.9414 | 21,887.4941 | 21,870.8008 | 21,875.9531 | 21,875.9531 | - |
| Jul 8, 2024 | 21,862.7852 | 21,868.1758 | 21,862.7852 | 21,877.9473 | 21,877.9473 | - |
| Jul 5, 2024 | 21,830.4707 | 21,860.3613 | 21,830.4707 | 21,863.3223 | 21,863.3223 | - |
| Jul 4, 2024 | 21,789.7461 | 21,863.3223 | 21,789.7461 | 22,087.0000 | 22,087.0000 | - |
| Jul 3, 2024 | 21,781.6445 | 21,854.6426 | 21,781.6445 | 21,844.1367 | 21,844.1367 | - |
| Jul 2, 2024 | 21,862.4531 | 21,862.4531 | 21,844.1367 | 22,015.0000 | 22,015.0000 | - |
| Jul 1, 2024 | 21,761.0605 | 21,836.1133 | 21,761.0605 | 21,814.4512 | 21,814.4512 | - |
| Jun 28, 2024 | 21,824.5156 | 22,000.0000 | 21,824.5156 | 21,843.6895 | 21,843.6895 | - |
| Jun 27, 2024 | 21,825.3672 | 21,843.6895 | 21,825.3672 | 21,970.0000 | 21,970.0000 | - |
| Jun 26, 2024 | 21,804.7051 | 21,817.1953 | 21,804.7051 | 21,970.0000 | 21,970.0000 | - |
| Jun 25, 2024 | 21,750.5938 | 21,960.0000 | 21,750.5938 | 21,960.0000 | 21,960.0000 | - |
| Jun 24, 2024 | 21,726.1992 | 21,758.0938 | 21,726.1992 | 21,702.2461 | 21,702.2461 | - |
| Jun 21, 2024 | 21,750.1348 | 21,750.1348 | 21,744.5020 | 21,905.0000 | 21,905.0000 | - |
| Jun 20, 2024 | 21,713.7227 | 21,713.7227 | 21,701.8945 | 21,900.0000 | 21,900.0000 | - |
| Jun 19, 2024 | 21,656.2832 | 21,713.8223 | 21,653.7617 | 21,900.0000 | 21,900.0000 | - |
| Jun 18, 2024 | 21,619.0801 | 21,880.0000 | 21,619.0801 | 21,880.0000 | 21,880.0000 | - |
| Jun 17, 2024 | 21,595.7402 | 21,667.7168 | 21,595.7402 | 21,588.3770 | 21,588.3770 | - |
| Jun 14, 2024 | 21,638.6387 | 21,710.0000 | 21,601.6934 | 21,710.0000 | 21,710.0000 | - |
| Jun 13, 2024 | 21,397.6895 | 21,569.7285 | 21,397.6895 | 21,720.0000 | 21,720.0000 | - |
| Jun 12, 2024 | 21,472.5156 | 21,680.0000 | 21,472.5156 | 21,680.0000 | 21,680.0000 | - |
| Jun 11, 2024 | 21,403.3223 | 21,657.0000 | 21,403.3223 | 21,441.7676 | 21,441.7676 | - |
| Jun 10, 2024 | 21,559.2578 | 21,608.0762 | 21,441.7676 | 21,480.9336 | 21,480.9336 | - |
| Jun 7, 2024 | 21,269.6211 | 21,545.0000 | 21,269.6211 | 21,545.0000 | 21,545.0000 | - |
| Jun 6, 2024 | 21,260.2109 | 21,550.0000 | 21,260.2109 | 21,490.0000 | 21,490.0000 | - |
| Jun 5, 2024 | 21,230.7754 | 21,299.3574 | 21,230.7754 | 21,465.0000 | 21,465.0000 | - |
| Jun 4, 2024 | 21,117.5977 | 21,465.0000 | 21,117.5977 | 21,465.0000 | 21,465.0000 | - |
| Jun 3, 2024 | 21,240.8691 | 21,435.0000 | 21,240.8691 | 21,239.6953 | 21,239.6953 | - |
| May 31, 2024 | 21,218.2207 | 21,246.2520 | 21,218.2207 | 21,430.0000 | 21,430.0000 | - |
| May 30, 2024 | 21,298.3711 | 21,375.0000 | 21,247.6426 | 21,375.0000 | 21,375.0000 | - |
| May 29, 2024 | 21,227.6348 | 21,227.6348 | 21,221.7129 | 21,214.8281 | 21,214.8281 | - |
| May 28, 2024 | 21,179.4043 | 21,179.4043 | 21,156.2754 | 21,183.8887 | 21,183.8887 | - |
| May 27, 2024 | 21,157.7637 | 21,183.8887 | 21,157.7637 | 21,148.0176 | 21,148.0176 | - |
| May 24, 2024 | 21,219.8711 | 21,325.0000 | 21,182.2676 | 21,325.0000 | 21,325.0000 | - |
| May 23, 2024 | 21,154.0508 | 21,154.0508 | 21,151.8770 | 21,300.0000 | 21,300.0000 | - |
| May 22, 2024 | 21,142.9883 | 21,310.0000 | 21,136.7598 | 21,310.0000 | 21,310.0000 | - |
| May 21, 2024 | 21,132.3438 | 21,310.0000 | 21,128.9766 | 21,135.9434 | 21,135.9434 | - |
| May 20, 2024 | 21,044.3066 | 21,310.0000 | 21,044.3066 | 21,003.1660 | 21,003.1660 | - |
| May 17, 2024 | 21,111.7754 | 21,300.0000 | 21,111.7754 | 21,300.0000 | 21,300.0000 | - |
| May 16, 2024 | 20,992.8672 | 21,305.0000 | 20,992.8672 | 21,305.0000 | 21,305.0000 | - |
| May 15, 2024 | 21,093.1152 | 21,300.0000 | 21,093.1152 | 21,300.0000 | 21,300.0000 | - |
| May 14, 2024 | 21,090.9219 | 21,315.0000 | 21,090.9219 | 21,315.0000 | 21,315.0000 | - |
| May 13, 2024 | 21,127.6563 | 21,127.6563 | 21,101.2871 | 21,122.4590 | 21,122.4590 | - |
| May 10, 2024 | 21,018.5020 | 21,106.3906 | 21,018.5020 | 21,300.0000 | 21,300.0000 | - |
| May 9, 2024 | 21,133.8594 | 21,133.8594 | 21,109.6621 | 21,300.0000 | 21,300.0000 | - |
| May 8, 2024 | 21,131.8652 | 21,131.8652 | 21,127.4688 | 21,280.0000 | 21,280.0000 | - |
| May 7, 2024 | 21,085.1152 | 21,280.0000 | 21,085.1152 | 21,280.0000 | 21,280.0000 | - |
| May 6, 2024 | 21,050.0410 | 21,091.5742 | 21,050.0410 | 21,059.2344 | 21,059.2344 | - |
| May 3, 2024 | 21,045.8145 | 21,088.2324 | 21,045.8145 | 21,260.0000 | 21,260.0000 | - |
| May 2, 2024 | 21,036.0723 | 21,300.0000 | 21,036.0723 | 21,300.0000 | 21,300.0000 | - |
| May 1, 2024 | 21,232.1738 | 21,241.6367 | 21,118.4844 | 21,310.0000 | 21,310.0000 | - |
| Apr 30, 2024 | 21,104.5996 | 21,280.0000 | 21,104.5996 | 21,280.0000 | 21,280.0000 | - |
| Apr 29, 2024 | 21,152.6875 | 21,275.0000 | 21,095.3457 | 21,168.9941 | 21,168.9941 | - |
| Apr 26, 2024 | 21,084.2285 | 21,105.3926 | 21,084.2285 | 21,275.0000 | 21,275.0000 | - |
| Apr 25, 2024 | 21,074.5137 | 21,253.0000 | 21,074.5137 | 21,275.0000 | 21,275.0000 | - |
| Apr 24, 2024 | 20,987.0723 | 21,108.1367 | 20,987.0723 | 21,280.0000 | 21,280.0000 | - |
| Apr 23, 2024 | 21,066.2598 | 21,280.0000 | 21,066.2598 | 21,280.0000 | 21,280.0000 | - |
| Apr 22, 2024 | 21,074.7129 | 21,100.5078 | 21,074.7129 | 21,042.1250 | 21,042.1250 | - |
| Apr 19, 2024 | 21,105.2207 | 21,108.0000 | 21,089.5605 | 21,108.0000 | 21,108.0000 | - |
| Apr 18, 2024 | 20,979.0859 | 21,130.0000 | 20,979.0859 | 20,982.7246 | 20,982.7246 | - |
| Apr 17, 2024 | 21,042.9199 | 21,042.9199 | 21,023.4180 | 21,130.0000 | 21,130.0000 | - |
| Apr 16, 2024 | 21,106.3613 | 21,106.3613 | 21,024.8086 | 21,170.0000 | 21,170.0000 | - |
| Apr 15, 2024 | 21,026.5273 | 21,170.0000 | 21,017.6875 | 20,973.5293 | 20,973.5293 | - |
| Apr 12, 2024 | 21,022.3574 | 21,022.3574 | 21,013.3027 | 21,017.2617 | 21,017.2617 | - |
| Apr 11, 2024 | 21,169.7246 | 21,169.7246 | 21,017.2617 | 21,105.0000 | 21,105.0000 | - |
| Apr 10, 2024 | 20,949.0918 | 20,949.0918 | 20,949.0918 | 21,105.0000 | 21,105.0000 | - |
| Apr 9, 2024 | 20,880.7598 | 21,100.0000 | 20,880.7598 | 20,875.4727 | 20,875.4727 | - |
| Apr 8, 2024 | 20,935.7207 | 21,099.0000 | 20,935.7207 | 20,910.5176 | 20,910.5176 | - |
| Apr 5, 2024 | 20,950.7813 | 21,080.0000 | 20,920.4551 | 21,080.0000 | 21,080.0000 | - |
| Apr 4, 2024 | 20,812.3145 | 21,080.0000 | 20,812.3145 | 21,050.0000 | 21,050.0000 | - |
| Apr 3, 2024 | 20,901.2598 | 21,115.0000 | 20,901.2598 | 21,020.0000 | 21,020.0000 | - |
| Apr 2, 2024 | 20,946.0000 | 20,946.5840 | 20,946.0000 | 21,020.0000 | 21,020.0000 | - |
| Apr 1, 2024 | 20,873.3516 | 21,050.0000 | 20,873.3516 | 20,854.5117 | 20,854.5117 | - |
| Mar 29, 2024 | 20,870.1621 | 20,881.5762 | 20,870.1621 | 20,835.0000 | 20,835.0000 | - |
| Mar 28, 2024 | 20,845.4277 | 20,850.0410 | 20,835.0000 | 20,835.0000 | 20,835.0000 | - |
| Mar 27, 2024 | 20,773.1250 | 20,844.8496 | 20,759.8906 | 20,830.0000 | 20,830.0000 | - |
| Mar 26, 2024 | 20,806.7148 | 21,000.0000 | 20,709.5059 | 21,000.0000 | 21,000.0000 | - |
| Mar 25, 2024 | 20,764.6328 | 21,000.0000 | 20,755.9023 | 20,673.7539 | 20,673.7539 | - |
| Mar 22, 2024 | 20,819.3555 | 20,875.0000 | 20,755.7109 | 20,704.5742 | 20,704.5742 | - |
| Mar 21, 2024 | 20,528.9297 | 20,704.5742 | 20,528.9297 | 20,875.0000 | 20,875.0000 | - |
| Mar 20, 2024 | 20,666.6758 | 20,880.0000 | 20,666.6758 | 20,860.0000 | 20,860.0000 | - |
| Mar 19, 2024 | 20,748.6680 | 20,748.6680 | 20,695.4395 | 20,738.6504 | 20,738.6504 | - |
| Mar 18, 2024 | 20,691.9355 | 20,855.0000 | 20,683.0137 | 20,689.5605 | 20,689.5605 | - |
| Mar 15, 2024 | 20,763.0430 | 20,860.0000 | 20,685.4766 | 20,825.0000 | 20,825.0000 | - |
| Mar 14, 2024 | 20,623.1426 | 20,825.0000 | 20,623.1426 | 20,825.0000 | 20,825.0000 | - |
| Mar 13, 2024 | 20,660.9609 | 20,820.0000 | 20,633.7891 | 20,820.0000 | 20,820.0000 | - |
| Mar 12, 2024 | 20,648.6250 | 20,810.0000 | 20,636.5898 | 20,810.0000 | 20,810.0000 | - |
| Mar 11, 2024 | 20,639.4473 | 20,820.0000 | 20,635.7910 | 20,630.3965 | 20,630.3965 | - |
| Mar 8, 2024 | 20,820.0000 | 20,820.0000 | 20,657.6680 | 20,547.3574 | 20,547.3574 | - |
| Mar 7, 2024 | 20,609.1914 | 20,825.0000 | 20,609.1914 | 20,825.0000 | 20,825.0000 | - |
| Mar 6, 2024 | 20,662.0215 | 20,662.0215 | 20,649.9297 | 20,655.7363 | 20,655.7363 | - |
| Mar 5, 2024 | 20,662.5781 | 20,662.5781 | 20,655.7363 | 20,657.7227 | 20,657.7227 | - |
| Mar 4, 2024 | 20,620.5625 | 20,657.7227 | 20,620.5625 | 20,593.3027 | 20,593.3027 | - |
| Mar 1, 2024 | 20,671.8730 | 20,813.0000 | 20,652.3789 | 20,813.0000 | 20,813.0000 | - |
| Feb 29, 2024 | 20,614.1211 | 20,654.5020 | 20,614.1211 | 20,595.8613 | 20,595.8613 | - |
| Feb 28, 2024 | 20,669.7734 | 20,669.7734 | 20,636.5137 | 20,810.0000 | 20,810.0000 | - |
| Feb 27, 2024 | 20,643.0977 | 20,808.0000 | 20,629.5195 | 20,808.0000 | 20,808.0000 | - |
| Feb 26, 2024 | 20,654.9375 | 20,815.0000 | 20,636.2520 | 20,616.4355 | 20,616.4355 | - |
| Feb 23, 2024 | 20,712.2676 | 20,815.0000 | 20,639.0039 | 20,815.0000 | 20,815.0000 | - |
| Feb 22, 2024 | 20,582.4766 | 20,662.3633 | 20,582.4766 | 20,810.0000 | 20,810.0000 | - |
| Feb 21, 2024 | 20,608.2969 | 20,800.0000 | 20,608.2969 | 20,800.0000 | 20,800.0000 | - |
| Feb 20, 2024 | 20,644.0762 | 20,800.0000 | 20,635.3984 | 20,618.7949 | 20,618.7949 | - |
| Feb 19, 2024 | 20,618.1641 | 20,618.7949 | 20,618.1641 | 20,623.5215 | 20,623.5215 | - |
| Feb 16, 2024 | 20,576.3223 | 20,820.0000 | 20,576.3223 | 20,820.0000 | 20,820.0000 | - |
| Feb 15, 2024 | 20,602.1348 | 20,810.0000 | 20,602.1348 | 20,810.0000 | 20,810.0000 | - |
| Feb 14, 2024 | 20,735.2715 | 20,800.0000 | 20,642.6367 | 20,800.0000 | 20,800.0000 | - |
| Feb 13, 2024 | 20,602.2207 | 20,607.8145 | 20,602.2207 | 20,790.0000 | 20,790.0000 | - |
| Feb 12, 2024 | 20,550.4902 | 20,785.0000 | 20,550.4902 | 20,577.8418 | 20,577.8418 | - |
| Feb 9, 2024 | 20,574.6953 | 20,780.0000 | 20,574.6953 | 20,780.0000 | 20,780.0000 | - |
| Feb 8, 2024 | 20,583.5000 | 20,790.0000 | 20,582.2598 | 20,790.0000 | 20,790.0000 | - |
| Feb 7, 2024 | 20,553.9141 | 20,790.0000 | 20,553.9141 | 20,775.0000 | 20,775.0000 | - |
| Feb 6, 2024 | 20,592.4238 | 20,715.0000 | 20,592.4238 | 20,598.0781 | 20,598.0781 | - |
| Feb 5, 2024 | 20,752.6328 | 20,752.6328 | 20,579.4961 | 20,724.4414 | 20,724.4414 | - |
| Feb 2, 2024 | 20,413.0625 | 20,720.0000 | 20,413.0625 | 20,720.0000 | 20,720.0000 | - |
| Feb 1, 2024 | 20,567.6914 | 20,720.0000 | 20,522.5410 | 20,675.0000 | 20,675.0000 | - |
| Jan 31, 2024 | 20,523.1191 | 20,675.0000 | 20,473.2676 | 20,675.0000 | 20,675.0000 | - |
| Jan 30, 2024 | 20,468.6621 | 20,675.0000 | 20,468.6621 | 20,670.0000 | 20,670.0000 | - |
| Jan 29, 2024 | 20,550.5352 | 20,550.5352 | 20,481.7988 | 20,511.7578 | 20,511.7578 | - |
| Jan 26, 2024 | 20,562.5918 | 20,680.0000 | 20,495.7227 | 20,665.0000 | 20,665.0000 | - |
| Jan 25, 2024 | 20,498.7949 | 20,670.0000 | 20,476.7715 | 20,670.0000 | 20,670.0000 | - |
| Jan 24, 2024 | 20,470.4316 | 20,470.4316 | 20,466.9980 | 20,650.0000 | 20,650.0000 | - |
| Jan 23, 2024 | 20,447.1875 | 20,635.0000 | 20,443.3203 | 20,635.0000 | 20,635.0000 | - |
| Jan 22, 2024 | 20,422.0352 | 20,650.0000 | 20,422.0352 | 20,433.5625 | 20,433.5625 | - |
| Jan 19, 2024 | 20,444.7012 | 20,630.0000 | 20,444.7012 | 20,640.0000 | 20,640.0000 | - |
| Jan 18, 2024 | 20,405.7285 | 20,640.0000 | 20,405.7285 | 20,640.0000 | 20,640.0000 | - |
| Jan 17, 2024 | 20,430.4336 | 20,438.3652 | 20,430.4336 | 20,431.1855 | 20,431.1855 | - |
| Jan 16, 2024 | 20,441.6309 | 20,441.6309 | 20,405.2031 | 20,387.8984 | 20,387.8984 | - |
| Jan 15, 2024 | 20,406.2617 | 20,406.2617 | 20,387.8984 | 20,370.2520 | 20,370.2520 | - |
| Jan 12, 2024 | 20,373.2871 | 20,565.0000 | 20,373.2871 | 20,575.0000 | 20,575.0000 | - |
| Jan 11, 2024 | 20,336.5586 | 20,575.0000 | 20,336.5586 | 20,580.0000 | 20,580.0000 | - |
| Jan 10, 2024 | 20,379.9746 | 20,396.1016 | 20,379.9746 | 20,374.0117 | 20,374.0117 | - |
| Jan 9, 2024 | 20,342.8184 | 20,374.0117 | 20,342.8184 | 20,580.0000 | 20,580.0000 | - |
| Jan 8, 2024 | 20,314.7832 | 20,570.0000 | 20,314.7832 | 20,318.8672 | 20,318.8672 | - |
| Jan 5, 2024 | 20,381.3281 | 20,590.0000 | 20,373.9668 | 20,590.0000 | 20,590.0000 | - |
| Jan 4, 2024 | 20,383.8633 | 20,384.6777 | 20,383.8633 | 20,500.0000 | 20,500.0000 | - |
| Jan 3, 2024 | 20,347.9902 | 20,361.9492 | 20,329.8906 | 20,500.0000 | 20,500.0000 | - |
| Jan 2, 2024 | 20,320.6211 | 20,500.0000 | 20,320.6211 | 20,368.4766 | 20,368.4766 | - |
| Jan 1, 2024 | 20,379.5469 | 20,379.5469 | 20,368.4766 | 20,350.0527 | 20,350.0527 | - |
| Dec 29, 2023 | 20,383.9941 | 20,383.9941 | 20,312.3867 | 20,500.0000 | 20,500.0000 | - |
| Dec 28, 2023 | 20,232.3320 | 20,505.0000 | 20,217.1426 | 20,595.5996 | 20,595.5996 | - |
| Dec 27, 2023 | 20,330.0176 | 20,525.0000 | 20,330.0176 | 20,525.0000 | 20,525.0000 | - |
| Dec 26, 2023 | 20,580.0000 | 20,580.0000 | 20,580.0000 | 20,371.9688 | 20,371.9688 | - |
| Dec 25, 2023 | 20,379.0039 | 20,379.0039 | 20,371.9688 | 20,358.2813 | 20,358.2813 | - |
| Dec 22, 2023 | 20,345.3320 | 20,345.3320 | 20,332.5273 | 20,580.0000 | 20,580.0000 | - |
| Dec 21, 2023 | 20,361.6699 | 20,550.0000 | 20,361.6699 | 20,550.0000 | 20,550.0000 | - |
| Dec 20, 2023 | 20,321.0605 | 20,550.0000 | 20,321.0605 | 20,475.0000 | 20,475.0000 | - |
| Dec 19, 2023 | 20,370.7441 | 20,475.0000 | 20,365.0586 | 20,379.7031 | 20,379.7031 | - |
| Dec 18, 2023 | 20,476.3223 | 20,476.3223 | 20,379.7031 | 20,450.9824 | 20,450.9824 | - |
| Dec 15, 2023 | 20,320.0820 | 20,620.0000 | 20,320.0820 | 20,620.0000 | 20,620.0000 | - |
| Dec 14, 2023 | 20,267.9512 | 20,675.0000 | 20,267.9512 | 20,675.0000 | 20,675.0000 | - |
| Dec 13, 2023 | 20,509.0195 | 20,509.0195 | 20,483.2637 | 20,503.7012 | 20,503.7012 | - |
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%
IDR=X USD/IDR
15,989.0000
+0.44%
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%