DJSINVT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 35,892.42 | 234.22 | 0.66% | 35,761.37 | 35,972.58 | 35,711.26 | 0 |
Mar 27 2024 | 35,658.20 | 397.69 | 1.13% | 35,583.25 | 35,659.10 | 35,346.65 | 0 |
Mar 26 2024 | 35,260.51 | -51.66 | -0.15% | 35,416.96 | 35,465.53 | 35,253.04 | 0 |
Mar 25 2024 | 35,312.17 | 67.26 | 0.19% | 35,232.14 | 35,425.29 | 35,218.37 | 0 |
Mar 22 2024 | 35,244.91 | -576.83 | -1.61% | 35,785.32 | 35,878.91 | 35,234.29 | 0 |
Mar 21 2024 | 35,821.74 | 613.98 | 1.74% | 35,379.65 | 35,929.93 | 35,343.70 | 0 |
Mar 20 2024 | 35,207.76 | 513.62 | 1.48% | 34,588.94 | 35,207.76 | 34,526.39 | 0 |
Mar 19 2024 | 34,694.14 | 179.29 | 0.52% | 34,398.84 | 34,776.18 | 34,379.78 | 0 |
Mar 18 2024 | 34,514.85 | -45.42 | -0.13% | 34,575.48 | 34,699.25 | 34,485.72 | 0 |
Mar 15 2024 | 34,560.27 | 48.77 | 0.14% | 34,265.12 | 34,709.02 | 34,213.85 | 0 |
Mar 14 2024 | 34,511.50 | -416.03 | -1.19% | 34,924.44 | 34,957.38 | 34,227.87 | 0 |
Mar 13 2024 | 34,927.53 | 193.28 | 0.56% | 34,762.85 | 35,207.26 | 34,762.85 | 0 |
Mar 12 2024 | 34,734.25 | 53.72 | 0.15% | 34,826.84 | 34,881.88 | 34,494.17 | 0 |
Mar 11 2024 | 34,680.53 | -39.38 | -0.11% | 34,750.64 | 34,854.40 | 34,519.80 | 0 |
Mar 08 2024 | 34,719.91 | 172.55 | 0.50% | 34,650.45 | 35,092.37 | 34,645.57 | 0 |
Mar 07 2024 | 34,547.36 | 40.49 | 0.12% | 34,736.74 | 34,790.93 | 34,472.83 | 0 |
Mar 06 2024 | 34,506.87 | 120.73 | 0.35% | 34,586.18 | 34,586.18 | 34,143.89 | 0 |
Mar 05 2024 | 34,386.14 | -253.29 | -0.73% | 34,486.86 | 34,886.21 | 34,271.84 | 0 |
Mar 04 2024 | 34,639.43 | 507.01 | 1.49% | 34,340.60 | 34,830.98 | 34,325.59 | 0 |
Mar 01 2024 | 34,132.42 | 30.03 | 0.09% | 34,080.02 | 34,170.87 | 33,855.62 | 0 |
Feb 29 2024 | 34,102.39 | -40.69 | -0.12% | 34,358.43 | 34,395.32 | 33,915.73 | 0 |
Feb 28 2024 | 34,143.08 | 214.19 | 0.63% | 33,961.15 | 34,276.38 | 33,934.75 | 0 |
Feb 27 2024 | 33,928.89 | 16.59 | 0.05% | 34,093.54 | 34,152.30 | 33,778.32 | 0 |
Feb 26 2024 | 33,912.30 | 169.83 | 0.50% | 33,758.32 | 34,079.11 | 33,755.38 | 0 |
Feb 23 2024 | 33,742.47 | 110.78 | 0.33% | 33,661.65 | 33,918.47 | 33,652.21 | 0 |
Feb 22 2024 | 33,631.69 | 538.48 | 1.63% | 33,332.38 | 33,721.73 | 33,321.20 | 0 |
Feb 21 2024 | 33,093.21 | -48.83 | -0.15% | 32,973.71 | 33,097.58 | 32,905.24 | 0 |
Feb 20 2024 | 33,142.04 | -182.15 | -0.55% | 33,223.84 | 33,235.72 | 32,947.16 | 0 |
Feb 16 2024 | 33,324.19 | 125.31 | 0.38% | 33,396.73 | 33,671.06 | 33,279.21 | 0 |
Feb 15 2024 | 33,198.88 | 420.70 | 1.28% | 32,966.17 | 33,292.14 | 32,955.71 | 0 |
Feb 14 2024 | 32,778.18 | 330.73 | 1.02% | 32,775.57 | 32,935.84 | 32,582.80 | 0 |
Feb 13 2024 | 32,447.45 | -761.92 | -2.29% | 32,782.48 | 32,835.76 | 32,205.57 | 0 |
Feb 12 2024 | 33,209.37 | 183.66 | 0.56% | 33,068.99 | 33,402.53 | 32,982.39 | 0 |
Feb 09 2024 | 33,025.71 | 342.13 | 1.05% | 32,777.56 | 33,048.84 | 32,726.96 | 0 |
Feb 08 2024 | 32,683.58 | -135.40 | -0.41% | 32,594.63 | 32,792.57 | 32,401.86 | 0 |
Feb 07 2024 | 32,818.98 | 310.79 | 0.96% | 32,661.26 | 32,888.01 | 32,459.62 | 0 |
Feb 06 2024 | 32,508.19 | -22.38 | -0.07% | 32,560.55 | 32,644.27 | 32,357.46 | 0 |
Feb 05 2024 | 32,530.57 | -470.75 | -1.43% | 32,817.95 | 32,817.95 | 32,372.81 | 0 |
Feb 02 2024 | 33,001.32 | 148.74 | 0.45% | 32,788.78 | 33,097.83 | 32,663.63 | 0 |
Feb 01 2024 | 32,852.58 | 212.26 | 0.65% | 32,642.92 | 32,863.20 | 32,292.32 | 0 |
Jan 31 2024 | 32,640.32 | -512.36 | -1.55% | 33,137.78 | 33,354.54 | 32,625.51 | 0 |
Jan 30 2024 | 33,152.68 | 350.86 | 1.07% | 32,897.33 | 33,231.14 | 32,858.33 | 0 |
Jan 29 2024 | 32,801.82 | 161.97 | 0.50% | 32,605.51 | 32,806.93 | 32,485.34 | 0 |
Jan 26 2024 | 32,639.85 | -77.61 | -0.24% | 32,815.07 | 32,861.45 | 32,590.65 | 0 |
Jan 25 2024 | 32,717.46 | 104.99 | 0.32% | 32,783.87 | 32,818.83 | 32,505.39 | 0 |
Jan 24 2024 | 32,612.47 | -21.34 | -0.07% | 32,815.37 | 32,897.58 | 32,587.53 | 0 |
Jan 23 2024 | 32,633.81 | 18.12 | 0.06% | 32,564.35 | 32,655.51 | 32,461.86 | 0 |
Jan 22 2024 | 32,615.69 | 288.24 | 0.89% | 32,433.10 | 32,747.77 | 32,433.10 | 0 |
Jan 19 2024 | 32,327.45 | 299.32 | 0.93% | 32,119.70 | 32,354.00 | 31,901.99 | 0 |
Jan 18 2024 | 32,028.13 | -14.90 | -0.05% | 32,083.15 | 32,193.59 | 31,783.84 | 0 |
Jan 17 2024 | 32,043.03 | -112.98 | -0.35% | 31,810.88 | 32,087.92 | 31,685.34 | 0 |
Jan 16 2024 | 32,156.01 | -125.96 | -0.39% | 32,020.17 | 32,312.14 | 31,937.22 | 0 |
Jan 12 2024 | 32,281.97 | -117.79 | -0.36% | 32,593.36 | 32,647.12 | 32,165.87 | 0 |
Jan 11 2024 | 32,399.76 | -187.99 | -0.58% | 32,688.29 | 32,688.29 | 32,181.58 | 0 |
Jan 10 2024 | 32,587.75 | 10.59 | 0.03% | 32,536.82 | 32,646.22 | 32,357.85 | 0 |
Jan 09 2024 | 32,577.16 | -441.92 | -1.34% | 32,826.67 | 32,826.67 | 32,547.61 | 0 |
Jan 08 2024 | 33,019.08 | 365.92 | 1.12% | 32,782.70 | 33,030.35 | 32,567.21 | 0 |
Jan 05 2024 | 32,653.16 | -6.69 | -0.02% | 32,622.19 | 32,928.92 | 32,572.31 | 0 |
Jan 04 2024 | 32,659.85 | 131.30 | 0.40% | 32,541.13 | 32,942.60 | 32,512.88 | 0 |
Jan 03 2024 | 32,528.55 | -591.71 | -1.79% | 32,765.29 | 32,765.29 | 32,418.58 | 0 |
Jan 02 2024 | 33,120.26 | -321.01 | -0.96% | 33,309.06 | 33,309.06 | 32,913.68 | 0 |