DJSC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 14 2025 | 3,673.50 | -7.00 | -0.19% | 3,682.00 | 3,698.00 | 3,670.50 | 630 |
Feb 13 2025 | 3,680.50 | 28.00 | 0.77% | 3,669.50 | 3,750.00 | 3,660.00 | 5,549 |
Feb 12 2025 | 3,652.50 | 8.50 | 0.23% | 3,651.50 | 3,653.75 | 3,648.00 | 2,565 |
Feb 11 2025 | 3,644.00 | 2.50 | 0.07% | 3,642.50 | 3,649.75 | 3,633.25 | 316 |
Feb 10 2025 | 3,641.50 | 27.00 | 0.75% | 3,628.50 | 3,642.50 | 3,626.50 | 464 |
Feb 07 2025 | 3,614.50 | -7.50 | -0.21% | 3,622.50 | 3,625.50 | 3,606.00 | 2,167 |
Feb 06 2025 | 3,622.00 | 44.50 | 1.24% | 3,606.50 | 3,661.00 | 3,545.75 | 1,098 |
Feb 05 2025 | 3,577.50 | 4.75 | 0.13% | 3,577.50 | 3,577.50 | 3,577.50 | 252 |
Feb 04 2025 | 3,572.75 | 27.75 | 0.78% | 3,570.00 | 3,574.75 | 3,566.50 | 8,723 |
Feb 03 2025 | 3,545.00 | -82.00 | -2.26% | 3,531.00 | 3,561.50 | 3,520.75 | 8,475 |
Jan 31 2025 | 3,627.00 | 6.50 | 0.18% | 3,628.00 | 3,638.75 | 3,621.50 | 284 |
Jan 30 2025 | 3,620.50 | 30.50 | 0.85% | 3,617.50 | 3,627.00 | 3,617.50 | 220 |
Jan 29 2025 | 3,590.00 | -10.50 | -0.29% | 3,596.50 | 3,612.50 | 3,590.00 | 179 |
Jan 28 2025 | 3,600.50 | 3.50 | 0.10% | 3,612.00 | 3,617.00 | 3,600.50 | 195 |
Jan 27 2025 | 3,597.00 | -3.00 | -0.08% | 3,571.50 | 3,604.00 | 3,568.00 | 1,091 |
Jan 24 2025 | 3,600.00 | 0.50 | 0.01% | 3,617.50 | 3,647.25 | 3,589.25 | 229 |
Jan 23 2025 | 3,599.50 | -4.75 | -0.13% | 3,601.00 | 3,601.75 | 3,595.50 | 739 |
Jan 22 2025 | 3,604.25 | -3.50 | -0.10% | 3,603.00 | 3,604.25 | 3,601.00 | 1,807 |
Jan 21 2025 | 3,607.75 | -0.75 | -0.02% | 3,607.75 | 3,607.75 | 3,607.75 | 1,165 |
Jan 20 2025 | 3,608.50 | 22.75 | 0.63% | 3,590.50 | 3,618.25 | 3,587.75 | 2,293 |
Jan 17 2025 | 3,585.75 | 53.75 | 1.52% | 3,577.00 | 3,587.00 | 3,570.25 | 918 |
Jan 16 2025 | 3,532.00 | 23.00 | 0.66% | 3,534.00 | 3,576.50 | 3,475.75 | 1,738 |
Jan 15 2025 | 3,509.00 | 41.25 | 1.19% | 3,497.00 | 3,514.25 | 3,497.00 | 36,773 |
Jan 14 2025 | 3,467.75 | 20.75 | 0.60% | 3,472.00 | 3,488.75 | 3,462.00 | 514 |
Jan 13 2025 | 3,447.00 | -23.50 | -0.68% | 3,451.00 | 3,454.25 | 3,437.25 | 976 |
Jan 10 2025 | 3,470.50 | -38.00 | -1.08% | 3,494.50 | 3,519.25 | 3,434.25 | 807 |
Jan 09 2025 | 3,508.50 | 21.50 | 0.62% | 3,508.50 | 3,508.50 | 3,508.50 | 116 |
Jan 08 2025 | 3,487.00 | -7.00 | -0.20% | 3,487.00 | 3,487.00 | 3,487.00 | 296 |
Jan 07 2025 | 3,494.00 | 1.00 | 0.03% | 3,489.00 | 3,494.00 | 3,489.00 | 258 |
Jan 06 2025 | 3,493.00 | 41.25 | 1.20% | 3,490.00 | 3,494.50 | 3,468.00 | 2,753 |
Jan 03 2025 | 3,451.75 | -17.25 | -0.50% | 3,451.75 | 3,451.75 | 3,451.75 | 3 |
Jan 02 2025 | 3,469.00 | 46.50 | 1.36% | 3,456.50 | 3,486.25 | 3,441.50 | 6,610 |
Dec 31 2024 | 3,422.50 | 0.00 | 0.00% | 3,422.50 | 3,422.50 | 3,422.50 | 133 |
Dec 30 2024 | 3,422.50 | -10.50 | -0.31% | 3,436.50 | 3,442.50 | 3,412.00 | 1,194 |
Dec 27 2024 | 3,433.00 | 11.50 | 0.34% | 3,433.00 | 3,433.00 | 3,433.00 | 2 |
Dec 24 2024 | 3,421.50 | 0.00 | 0.00% | 3,421.50 | 3,421.50 | 3,421.50 | 572 |
Dec 23 2024 | 3,421.50 | 13.75 | 0.40% | 3,390.50 | 3,421.50 | 3,382.25 | 1,253 |
Dec 20 2024 | 3,407.75 | 10.25 | 0.30% | 3,391.50 | 3,413.50 | 3,368.25 | 867 |
Dec 19 2024 | 3,397.50 | -48.25 | -1.40% | 3,390.50 | 3,409.75 | 3,383.00 | 505 |
Dec 18 2024 | 3,445.75 | -5.25 | -0.15% | 3,459.00 | 3,461.50 | 3,443.25 | 3,142 |
Dec 17 2024 | 3,451.00 | -33.25 | -0.95% | 3,456.50 | 3,466.75 | 3,448.00 | 1,544 |
Dec 16 2024 | 3,484.25 | -36.25 | -1.03% | 3,484.25 | 3,484.25 | 3,484.25 | 120 |
Dec 13 2024 | 3,520.50 | -1.25 | -0.04% | 3,537.00 | 3,544.50 | 3,520.25 | 494 |
Dec 12 2024 | 3,521.75 | 8.75 | 0.25% | 3,518.50 | 3,570.00 | 3,477.25 | 18,258 |
Dec 11 2024 | 3,513.00 | -10.25 | -0.29% | 3,511.00 | 3,518.75 | 3,507.75 | 890 |
Dec 10 2024 | 3,523.25 | -14.00 | -0.40% | 3,522.00 | 3,530.75 | 3,518.50 | 4,886 |
Dec 09 2024 | 3,537.25 | -4.25 | -0.12% | 3,545.50 | 3,556.25 | 3,531.75 | 1,009 |
Dec 06 2024 | 3,541.50 | 19.50 | 0.55% | 3,545.00 | 3,549.75 | 3,506.50 | 1,576 |
Dec 05 2024 | 3,522.00 | 27.25 | 0.78% | 3,522.50 | 3,531.75 | 3,518.25 | 177 |
Dec 04 2024 | 3,494.75 | 16.50 | 0.47% | 3,481.50 | 3,518.00 | 3,464.25 | 21,083 |
Dec 03 2024 | 3,478.25 | 16.25 | 0.47% | 3,475.50 | 3,478.25 | 3,458.50 | 969 |
Dec 02 2024 | 3,462.00 | -10.25 | -0.30% | 3,440.00 | 3,474.50 | 3,435.25 | 22,100 |
Nov 29 2024 | 3,472.25 | 1.00 | 0.03% | 3,472.25 | 3,472.25 | 3,472.25 | 125 |
Nov 28 2024 | 3,471.25 | -0.25 | -0.01% | 3,471.00 | 3,483.00 | 3,468.50 | 409 |
Nov 27 2024 | 3,471.50 | -17.25 | -0.49% | 3,472.00 | 3,481.00 | 3,454.75 | 1,240 |
Nov 26 2024 | 3,488.75 | -27.75 | -0.79% | 3,500.00 | 3,506.00 | 3,482.25 | 667 |
Nov 25 2024 | 3,516.50 | 44.50 | 1.28% | 3,498.00 | 3,520.75 | 3,491.50 | 15,582 |
Nov 22 2024 | 3,472.00 | 19.00 | 0.55% | 3,448.50 | 3,486.25 | 3,426.00 | 11,443 |
Nov 21 2024 | 3,453.00 | 5.00 | 0.15% | 3,435.50 | 3,453.00 | 3,430.75 | 215 |
Nov 20 2024 | 3,448.00 | -16.25 | -0.47% | 3,476.00 | 3,481.50 | 3,440.50 | 936 |
Nov 19 2024 | 3,464.25 | -32.25 | -0.92% | 3,464.25 | 3,464.25 | 3,464.25 | 10 |
Nov 18 2024 | 3,496.50 | -6.75 | -0.19% | 3,496.50 | 3,496.50 | 3,496.50 | 112 |