DJSHCPT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 02 2024 | 42,195.81 | 119.17 | 0.28% | 42,219.87 | 42,278.86 | 41,902.31 | 0 |
May 01 2024 | 42,076.64 | -257.08 | -0.61% | 41,741.06 | 42,496.29 | 41,618.63 | 0 |
Apr 30 2024 | 42,333.72 | -201.92 | -0.47% | 42,533.34 | 42,533.34 | 42,302.65 | 0 |
Apr 29 2024 | 42,535.64 | 129.03 | 0.30% | 42,531.59 | 42,720.39 | 42,418.33 | 0 |
Apr 26 2024 | 42,406.61 | -148.19 | -0.35% | 42,286.14 | 42,565.49 | 42,112.06 | 0 |
Apr 25 2024 | 42,554.80 | -131.80 | -0.31% | 42,661.98 | 42,758.51 | 42,397.21 | 0 |
Apr 24 2024 | 42,686.60 | -60.16 | -0.14% | 42,681.44 | 42,750.81 | 42,366.87 | 0 |
Apr 23 2024 | 42,746.76 | 208.14 | 0.49% | 42,674.58 | 43,031.24 | 42,520.20 | 0 |
Apr 22 2024 | 42,538.62 | -81.90 | -0.19% | 42,630.41 | 42,875.08 | 42,510.73 | 0 |
Apr 19 2024 | 42,620.52 | 526.58 | 1.25% | 42,232.93 | 42,792.57 | 42,227.91 | 0 |
Apr 18 2024 | 42,093.94 | 390.93 | 0.94% | 42,006.44 | 42,553.77 | 42,006.44 | 0 |
Apr 17 2024 | 41,703.01 | 134.75 | 0.32% | 41,678.15 | 42,162.10 | 41,643.96 | 0 |
Apr 16 2024 | 41,568.26 | 326.13 | 0.79% | 42,225.47 | 42,267.53 | 41,464.95 | 0 |
Apr 15 2024 | 41,242.13 | 0.20 | 0.00% | 41,627.39 | 41,685.06 | 41,171.50 | 0 |
Apr 12 2024 | 41,241.93 | -441.48 | -1.06% | 41,572.96 | 41,624.08 | 41,100.87 | 0 |
Apr 11 2024 | 41,683.41 | -382.61 | -0.91% | 42,144.07 | 42,144.07 | 41,585.79 | 0 |
Apr 10 2024 | 42,066.02 | -582.12 | -1.36% | 42,276.90 | 42,361.24 | 41,921.46 | 0 |
Apr 09 2024 | 42,648.14 | 193.96 | 0.46% | 42,496.41 | 42,648.14 | 42,336.81 | 0 |
Apr 08 2024 | 42,454.18 | 27.51 | 0.06% | 42,353.07 | 42,573.24 | 42,303.48 | 0 |
Apr 05 2024 | 42,426.67 | 288.42 | 0.68% | 42,094.67 | 42,496.89 | 41,998.23 | 0 |
Apr 04 2024 | 42,138.25 | -394.53 | -0.93% | 42,747.36 | 42,780.34 | 42,004.49 | 0 |
Apr 03 2024 | 42,532.78 | 134.52 | 0.32% | 42,464.00 | 42,631.60 | 42,323.12 | 0 |
Apr 02 2024 | 42,398.26 | -1,863.76 | -4.21% | 43,400.32 | 43,400.32 | 41,997.01 | 0 |
Apr 01 2024 | 44,262.02 | -324.63 | -0.73% | 44,501.39 | 44,525.66 | 44,130.54 | 0 |
Mar 28 2024 | 44,586.65 | 124.34 | 0.28% | 44,519.74 | 44,689.27 | 44,475.73 | 0 |
Mar 27 2024 | 44,462.31 | 375.31 | 0.85% | 44,337.41 | 44,496.52 | 44,285.26 | 0 |
Mar 26 2024 | 44,087.00 | 333.63 | 0.76% | 43,833.19 | 44,176.41 | 43,756.37 | 0 |
Mar 25 2024 | 43,753.37 | -158.38 | -0.36% | 44,011.83 | 44,063.67 | 43,709.86 | 0 |
Mar 22 2024 | 43,911.75 | -154.27 | -0.35% | 44,187.17 | 44,292.35 | 43,894.88 | 0 |
Mar 21 2024 | 44,066.02 | -55.55 | -0.13% | 44,121.32 | 44,262.64 | 44,043.49 | 0 |
Mar 20 2024 | 44,121.57 | -12.46 | -0.03% | 44,021.55 | 44,176.11 | 43,896.25 | 0 |
Mar 19 2024 | 44,134.03 | 466.44 | 1.07% | 43,791.71 | 44,135.61 | 43,736.60 | 0 |
Mar 18 2024 | 43,667.59 | 84.63 | 0.19% | 43,563.74 | 43,761.59 | 43,353.11 | 0 |
Mar 15 2024 | 43,582.96 | 17.80 | 0.04% | 43,186.66 | 43,627.87 | 43,186.66 | 0 |
Mar 14 2024 | 43,565.16 | -81.13 | -0.19% | 43,609.91 | 43,628.86 | 43,299.42 | 0 |
Mar 13 2024 | 43,646.29 | 35.70 | 0.08% | 43,693.91 | 44,021.71 | 43,483.08 | 0 |
Mar 12 2024 | 43,610.59 | -9.51 | -0.02% | 43,536.60 | 43,735.91 | 43,376.08 | 0 |
Mar 11 2024 | 43,620.10 | 319.21 | 0.74% | 43,217.59 | 43,740.79 | 43,139.52 | 0 |
Mar 08 2024 | 43,300.89 | -71.69 | -0.17% | 43,412.82 | 43,690.71 | 43,295.95 | 0 |
Mar 07 2024 | 43,372.58 | 378.89 | 0.88% | 43,222.65 | 43,475.30 | 43,201.65 | 0 |
Mar 06 2024 | 42,993.69 | 321.89 | 0.75% | 42,795.64 | 43,024.90 | 42,772.66 | 0 |
Mar 05 2024 | 42,671.80 | -398.16 | -0.92% | 43,053.12 | 43,121.25 | 42,562.70 | 0 |
Mar 04 2024 | 43,069.96 | 125.49 | 0.29% | 42,873.18 | 43,276.55 | 42,829.85 | 0 |
Mar 01 2024 | 42,944.47 | -176.58 | -0.41% | 43,096.24 | 43,097.75 | 42,497.34 | 0 |
Feb 29 2024 | 43,121.05 | -133.29 | -0.31% | 43,383.59 | 43,514.26 | 42,929.44 | 0 |
Feb 28 2024 | 43,254.34 | -646.31 | -1.47% | 43,765.35 | 43,765.35 | 43,043.53 | 0 |
Feb 27 2024 | 43,900.65 | -45.08 | -0.10% | 43,987.81 | 44,159.00 | 43,843.31 | 0 |
Feb 26 2024 | 43,945.73 | -164.32 | -0.37% | 44,183.25 | 44,484.91 | 43,935.57 | 0 |
Feb 23 2024 | 44,110.05 | 91.28 | 0.21% | 44,035.98 | 44,228.92 | 43,943.08 | 0 |
Feb 22 2024 | 44,018.77 | 193.54 | 0.44% | 43,944.37 | 44,062.16 | 43,711.32 | 0 |
Feb 21 2024 | 43,825.23 | -11.54 | -0.03% | 43,759.85 | 43,844.15 | 43,544.84 | 0 |
Feb 20 2024 | 43,836.77 | -153.71 | -0.35% | 43,880.18 | 44,067.04 | 43,779.93 | 0 |
Feb 16 2024 | 43,990.48 | -32.51 | -0.07% | 44,012.48 | 44,275.78 | 43,819.79 | 0 |
Feb 15 2024 | 44,022.99 | 264.32 | 0.60% | 43,903.37 | 44,174.70 | 43,780.27 | 0 |
Feb 14 2024 | 43,758.67 | 373.60 | 0.86% | 43,575.16 | 43,770.36 | 43,453.37 | 0 |
Feb 13 2024 | 43,385.07 | -564.29 | -1.28% | 43,679.89 | 44,028.70 | 43,203.04 | 0 |
Feb 12 2024 | 43,949.36 | 422.29 | 0.97% | 43,497.89 | 43,989.70 | 43,430.17 | 0 |
Feb 09 2024 | 43,527.07 | 250.24 | 0.58% | 43,254.39 | 43,541.56 | 43,191.71 | 0 |
Feb 08 2024 | 43,276.83 | 254.45 | 0.59% | 43,050.76 | 43,294.22 | 42,983.21 | 0 |
Feb 07 2024 | 43,022.38 | 422.24 | 0.99% | 42,801.28 | 43,227.43 | 42,801.28 | 0 |
Feb 06 2024 | 42,600.14 | 531.04 | 1.26% | 42,127.70 | 42,717.10 | 41,994.28 | 0 |
Feb 05 2024 | 42,069.10 | -554.86 | -1.30% | 42,567.35 | 42,642.36 | 42,007.51 | 0 |