DJSHMB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 17 2024 | 18,417.31 | -127.25 | -0.69% | 18,678.64 | 18,734.77 | 18,383.42 | 0 |
Apr 16 2024 | 18,544.56 | -335.80 | -1.78% | 18,715.92 | 18,715.92 | 18,337.30 | 0 |
Apr 15 2024 | 18,880.36 | -314.01 | -1.64% | 19,279.07 | 19,357.73 | 18,829.90 | 0 |
Apr 12 2024 | 19,194.37 | -32.61 | -0.17% | 19,117.41 | 19,197.38 | 19,015.59 | 0 |
Apr 11 2024 | 19,226.98 | 174.18 | 0.91% | 19,153.16 | 19,328.63 | 19,113.03 | 0 |
Apr 10 2024 | 19,052.80 | -932.32 | -4.67% | 19,449.81 | 19,449.81 | 19,023.87 | 0 |
Apr 09 2024 | 19,985.12 | 61.28 | 0.31% | 20,034.26 | 20,067.36 | 19,656.91 | 0 |
Apr 08 2024 | 19,923.84 | -86.35 | -0.43% | 20,046.55 | 20,101.46 | 19,857.51 | 0 |
Apr 05 2024 | 20,010.19 | 271.93 | 1.38% | 19,750.45 | 20,047.55 | 19,750.45 | 0 |
Apr 04 2024 | 19,738.26 | -288.35 | -1.44% | 20,217.98 | 20,291.90 | 19,691.81 | 0 |
Apr 03 2024 | 20,026.61 | 213.85 | 1.08% | 19,712.48 | 20,065.39 | 19,708.33 | 0 |
Apr 02 2024 | 19,812.76 | -570.11 | -2.80% | 19,995.15 | 19,995.15 | 19,686.74 | 0 |
Apr 01 2024 | 20,382.87 | -345.07 | -1.66% | 20,724.85 | 20,766.18 | 20,340.11 | 0 |
Mar 28 2024 | 20,727.94 | 252.99 | 1.24% | 20,499.30 | 20,801.71 | 20,495.53 | 0 |
Mar 27 2024 | 20,474.95 | 315.01 | 1.56% | 20,288.73 | 20,484.74 | 20,274.87 | 0 |
Mar 26 2024 | 20,159.94 | -59.40 | -0.29% | 20,267.36 | 20,372.61 | 20,147.61 | 0 |
Mar 25 2024 | 20,219.34 | -149.88 | -0.74% | 20,331.49 | 20,413.58 | 20,219.31 | 0 |
Mar 22 2024 | 20,369.22 | -53.46 | -0.26% | 20,449.61 | 20,464.93 | 20,294.12 | 0 |
Mar 21 2024 | 20,422.68 | 383.31 | 1.91% | 20,228.95 | 20,541.81 | 20,228.95 | 0 |
Mar 20 2024 | 20,039.37 | 410.53 | 2.09% | 19,637.22 | 20,089.28 | 19,588.61 | 0 |
Mar 19 2024 | 19,628.84 | 363.76 | 1.89% | 19,257.88 | 19,652.89 | 19,247.58 | 0 |
Mar 18 2024 | 19,265.08 | -52.76 | -0.27% | 19,418.76 | 19,496.18 | 19,177.90 | 0 |
Mar 15 2024 | 19,317.84 | 142.82 | 0.74% | 19,060.97 | 19,425.18 | 19,060.97 | 0 |
Mar 14 2024 | 19,175.02 | -632.52 | -3.19% | 19,685.71 | 19,772.07 | 19,043.38 | 0 |
Mar 13 2024 | 19,807.54 | 125.23 | 0.64% | 19,717.21 | 19,966.45 | 19,717.21 | 0 |
Mar 12 2024 | 19,682.31 | 221.21 | 1.14% | 19,454.77 | 19,751.75 | 19,343.14 | 0 |
Mar 11 2024 | 19,461.10 | -163.97 | -0.84% | 19,551.48 | 19,555.24 | 19,240.63 | 0 |
Mar 08 2024 | 19,625.07 | -144.18 | -0.73% | 19,850.52 | 19,974.77 | 19,558.23 | 0 |
Mar 07 2024 | 19,769.25 | 296.23 | 1.52% | 19,630.13 | 19,934.06 | 19,630.13 | 0 |
Mar 06 2024 | 19,473.02 | 171.75 | 0.89% | 19,431.81 | 19,513.58 | 19,341.52 | 0 |
Mar 05 2024 | 19,301.27 | -216.39 | -1.11% | 19,468.91 | 19,709.93 | 19,236.87 | 0 |
Mar 04 2024 | 19,517.66 | -72.60 | -0.37% | 19,677.48 | 19,825.36 | 19,497.83 | 0 |
Mar 01 2024 | 19,590.26 | 311.47 | 1.62% | 19,268.69 | 19,606.36 | 19,141.32 | 0 |
Feb 29 2024 | 19,278.79 | 319.29 | 1.68% | 19,053.07 | 19,312.06 | 19,053.07 | 0 |
Feb 28 2024 | 18,959.50 | -20.47 | -0.11% | 18,963.50 | 19,067.05 | 18,858.62 | 0 |
Feb 27 2024 | 18,979.97 | 88.76 | 0.47% | 19,002.29 | 19,103.26 | 18,874.25 | 0 |
Feb 26 2024 | 18,891.21 | -12.37 | -0.07% | 18,901.02 | 19,018.93 | 18,873.77 | 0 |
Feb 23 2024 | 18,903.58 | 179.15 | 0.96% | 18,788.21 | 18,990.88 | 18,788.21 | 0 |
Feb 22 2024 | 18,724.43 | 291.22 | 1.58% | 18,554.76 | 18,774.27 | 18,553.52 | 0 |
Feb 21 2024 | 18,433.21 | 106.14 | 0.58% | 18,480.70 | 18,603.47 | 18,278.24 | 0 |
Feb 20 2024 | 18,327.07 | 38.36 | 0.21% | 18,098.02 | 18,354.30 | 18,055.85 | 0 |
Feb 16 2024 | 18,288.71 | -358.61 | -1.92% | 18,480.26 | 18,507.58 | 18,285.27 | 0 |
Feb 15 2024 | 18,647.32 | 113.00 | 0.61% | 18,627.18 | 18,665.76 | 18,472.88 | 0 |
Feb 14 2024 | 18,534.32 | 343.05 | 1.89% | 18,383.52 | 18,580.24 | 18,248.32 | 0 |
Feb 13 2024 | 18,191.27 | -667.95 | -3.54% | 18,310.73 | 18,362.15 | 17,965.06 | 0 |
Feb 12 2024 | 18,859.22 | 412.63 | 2.24% | 18,495.42 | 18,914.51 | 18,495.42 | 0 |
Feb 09 2024 | 18,446.59 | 22.05 | 0.12% | 18,405.14 | 18,507.08 | 18,261.10 | 0 |
Feb 08 2024 | 18,424.54 | 175.82 | 0.96% | 18,292.85 | 18,435.21 | 18,260.67 | 0 |
Feb 07 2024 | 18,248.72 | 236.46 | 1.31% | 18,125.81 | 18,378.39 | 18,125.81 | 0 |
Feb 06 2024 | 18,012.26 | 4.82 | 0.03% | 18,026.82 | 18,120.79 | 17,824.14 | 0 |
Feb 05 2024 | 18,007.44 | -249.02 | -1.36% | 18,061.68 | 18,087.61 | 17,802.64 | 0 |
Feb 02 2024 | 18,256.46 | -31.71 | -0.17% | 18,105.95 | 18,399.17 | 17,862.77 | 0 |
Feb 01 2024 | 18,288.17 | 411.10 | 2.30% | 18,019.96 | 18,299.16 | 17,857.61 | 0 |
Jan 31 2024 | 17,877.07 | -222.18 | -1.23% | 18,059.44 | 18,221.64 | 17,852.67 | 0 |
Jan 30 2024 | 18,099.25 | 101.57 | 0.56% | 18,030.27 | 18,228.66 | 18,030.27 | 0 |
Jan 29 2024 | 17,997.68 | 192.34 | 1.08% | 17,826.10 | 18,027.08 | 17,788.97 | 0 |
Jan 26 2024 | 17,805.34 | -12.93 | -0.07% | 17,808.91 | 17,939.05 | 17,723.60 | 0 |
Jan 25 2024 | 17,818.27 | 363.30 | 2.08% | 17,633.50 | 17,820.29 | 17,568.82 | 0 |
Jan 24 2024 | 17,454.97 | -307.06 | -1.73% | 17,908.79 | 17,926.96 | 17,415.32 | 0 |
Jan 23 2024 | 17,762.03 | -912.12 | -4.88% | 18,343.45 | 18,381.95 | 17,683.84 | 0 |
Jan 22 2024 | 18,674.15 | 357.86 | 1.95% | 18,409.52 | 18,690.45 | 18,409.52 | 0 |
Jan 19 2024 | 18,316.29 | 195.43 | 1.08% | 18,171.48 | 18,359.04 | 18,029.77 | 0 |