DJSMDQ Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 24 2024 | 46,597.48 | 110.96 | 0.24% | 46,372.99 | 46,833.24 | 46,372.99 | 0 |
Apr 23 2024 | 46,486.52 | 690.15 | 1.51% | 45,940.45 | 46,611.64 | 45,878.98 | 0 |
Apr 22 2024 | 45,796.37 | 250.02 | 0.55% | 45,741.60 | 46,043.91 | 45,474.01 | 0 |
Apr 19 2024 | 45,546.35 | -75.73 | -0.17% | 45,984.10 | 46,063.56 | 45,341.54 | 0 |
Apr 18 2024 | 45,622.08 | -244.95 | -0.53% | 45,924.78 | 46,013.80 | 45,496.60 | 0 |
Apr 17 2024 | 45,867.03 | -655.21 | -1.41% | 46,556.37 | 46,556.37 | 45,710.52 | 0 |
Apr 16 2024 | 46,522.24 | -63.02 | -0.14% | 46,585.91 | 46,931.12 | 46,152.91 | 0 |
Apr 15 2024 | 46,585.26 | -391.66 | -0.83% | 47,398.43 | 47,523.01 | 46,517.53 | 0 |
Apr 12 2024 | 46,976.92 | -895.96 | -1.87% | 47,530.64 | 47,537.01 | 46,735.79 | 0 |
Apr 11 2024 | 47,872.88 | 16.74 | 0.03% | 48,023.07 | 48,173.37 | 47,626.31 | 0 |
Apr 10 2024 | 47,856.14 | -567.63 | -1.17% | 47,779.05 | 47,978.10 | 47,571.40 | 0 |
Apr 09 2024 | 48,423.77 | 599.11 | 1.25% | 47,970.23 | 48,433.66 | 47,808.03 | 0 |
Apr 08 2024 | 47,824.66 | -165.51 | -0.34% | 47,977.85 | 47,994.07 | 47,670.73 | 0 |
Apr 05 2024 | 47,990.17 | 648.43 | 1.37% | 47,378.47 | 48,071.22 | 47,302.32 | 0 |
Apr 04 2024 | 47,341.74 | -547.49 | -1.14% | 48,193.17 | 48,303.88 | 47,326.35 | 0 |
Apr 03 2024 | 47,889.23 | 159.12 | 0.33% | 47,820.16 | 48,233.88 | 47,785.72 | 0 |
Apr 02 2024 | 47,730.11 | -735.62 | -1.52% | 48,143.37 | 48,143.37 | 47,609.06 | 0 |
Apr 01 2024 | 48,465.73 | -624.36 | -1.27% | 49,055.12 | 49,092.88 | 48,325.87 | 0 |
Mar 28 2024 | 49,090.09 | 72.16 | 0.15% | 49,059.40 | 49,216.76 | 49,002.81 | 0 |
Mar 27 2024 | 49,017.93 | 898.42 | 1.87% | 48,513.94 | 49,027.24 | 48,446.09 | 0 |
Mar 26 2024 | 48,119.51 | 366.43 | 0.77% | 47,933.01 | 48,226.17 | 47,825.12 | 0 |
Mar 25 2024 | 47,753.08 | -101.88 | -0.21% | 47,968.21 | 48,091.63 | 47,672.97 | 0 |
Mar 22 2024 | 47,854.96 | -159.36 | -0.33% | 48,051.22 | 48,087.10 | 47,604.45 | 0 |
Mar 21 2024 | 48,014.32 | 105.19 | 0.22% | 48,049.87 | 48,360.78 | 48,005.13 | 0 |
Mar 20 2024 | 47,909.13 | -290.38 | -0.60% | 48,168.49 | 48,209.16 | 47,524.64 | 0 |
Mar 19 2024 | 48,199.51 | 272.33 | 0.57% | 47,930.39 | 48,232.91 | 47,732.59 | 0 |
Mar 18 2024 | 47,927.18 | 16.67 | 0.03% | 48,103.41 | 48,210.66 | 47,858.04 | 0 |
Mar 15 2024 | 47,910.51 | -252.09 | -0.52% | 47,683.91 | 47,910.51 | 47,377.96 | 0 |
Mar 14 2024 | 48,162.60 | -354.40 | -0.73% | 48,476.95 | 48,519.05 | 47,841.73 | 0 |
Mar 13 2024 | 48,517.00 | -411.61 | -0.84% | 48,863.32 | 48,939.54 | 48,395.47 | 0 |
Mar 12 2024 | 48,928.61 | 274.54 | 0.56% | 48,572.27 | 49,060.42 | 48,364.65 | 0 |
Mar 11 2024 | 48,654.07 | -465.20 | -0.95% | 48,970.72 | 49,145.35 | 48,441.93 | 0 |
Mar 08 2024 | 49,119.27 | -44.16 | -0.09% | 49,184.50 | 49,534.15 | 49,097.00 | 0 |
Mar 07 2024 | 49,163.43 | 662.20 | 1.37% | 48,948.47 | 49,374.64 | 48,936.56 | 0 |
Mar 06 2024 | 48,501.23 | 638.77 | 1.33% | 48,031.33 | 48,609.75 | 48,031.33 | 0 |
Mar 05 2024 | 47,862.46 | -693.17 | -1.43% | 48,614.30 | 48,658.16 | 47,724.10 | 0 |
Mar 04 2024 | 48,555.63 | 466.38 | 0.97% | 48,071.75 | 48,647.65 | 48,009.58 | 0 |
Mar 01 2024 | 48,089.25 | 465.73 | 0.98% | 47,548.27 | 48,240.64 | 47,308.80 | 0 |
Feb 29 2024 | 47,623.52 | -310.22 | -0.65% | 47,991.51 | 48,024.93 | 47,526.22 | 0 |
Feb 28 2024 | 47,933.74 | -247.96 | -0.51% | 48,012.64 | 48,054.34 | 47,784.41 | 0 |
Feb 27 2024 | 48,181.70 | 103.35 | 0.21% | 48,070.54 | 48,225.09 | 47,841.15 | 0 |
Feb 26 2024 | 48,078.35 | -518.15 | -1.07% | 48,545.30 | 48,598.09 | 48,015.55 | 0 |
Feb 23 2024 | 48,596.50 | 65.32 | 0.13% | 48,471.17 | 48,759.04 | 48,335.90 | 0 |
Feb 22 2024 | 48,531.18 | 472.30 | 0.98% | 48,150.44 | 48,594.13 | 47,998.70 | 0 |
Feb 21 2024 | 48,058.88 | 155.94 | 0.33% | 47,742.31 | 48,107.25 | 47,527.64 | 0 |
Feb 20 2024 | 47,902.94 | 299.25 | 0.63% | 47,541.87 | 48,016.83 | 47,504.47 | 0 |
Feb 16 2024 | 47,603.69 | -60.10 | -0.13% | 47,524.48 | 48,121.56 | 47,474.24 | 0 |
Feb 15 2024 | 47,663.79 | 477.22 | 1.01% | 47,363.25 | 47,748.39 | 47,275.09 | 0 |
Feb 14 2024 | 47,186.57 | 230.98 | 0.49% | 47,041.73 | 47,194.70 | 46,863.33 | 0 |
Feb 13 2024 | 46,955.59 | -623.73 | -1.31% | 47,111.32 | 47,368.39 | 46,676.20 | 0 |
Feb 12 2024 | 47,579.32 | 71.88 | 0.15% | 47,390.77 | 47,612.84 | 47,203.60 | 0 |
Feb 09 2024 | 47,507.44 | -197.42 | -0.41% | 47,663.19 | 47,750.63 | 47,284.64 | 0 |
Feb 08 2024 | 47,704.86 | -289.53 | -0.60% | 47,765.46 | 47,765.46 | 47,328.86 | 0 |
Feb 07 2024 | 47,994.39 | -107.46 | -0.22% | 48,180.88 | 48,278.31 | 47,816.14 | 0 |
Feb 06 2024 | 48,101.85 | 924.35 | 1.96% | 47,395.78 | 48,140.81 | 47,274.36 | 0 |
Feb 05 2024 | 47,177.50 | -35.61 | -0.08% | 47,173.64 | 47,567.94 | 47,128.82 | 0 |
Feb 02 2024 | 47,213.11 | -192.02 | -0.41% | 47,230.60 | 47,456.98 | 46,831.04 | 0 |
Feb 01 2024 | 47,405.13 | 628.38 | 1.34% | 46,842.43 | 47,427.67 | 46,513.07 | 0 |
Jan 31 2024 | 46,776.75 | 339.96 | 0.73% | 46,715.21 | 47,373.75 | 46,715.21 | 0 |
Jan 30 2024 | 46,436.79 | -316.89 | -0.68% | 46,635.65 | 46,671.84 | 46,360.02 | 0 |
Jan 29 2024 | 46,753.68 | 558.79 | 1.21% | 46,097.73 | 46,765.00 | 46,053.23 | 0 |
Jan 26 2024 | 46,194.89 | -24.11 | -0.05% | 46,303.42 | 46,359.74 | 46,056.07 | 0 |