DWCSEM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 120,423.18 | 3,067.37 | 2.61% | 116,656.80 | 121,268.74 | 116,081.92 | 0 |
Apr 24 2024 | 117,355.81 | -1,014.50 | -0.86% | 121,132.86 | 121,195.00 | 116,687.65 | 0 |
Apr 23 2024 | 118,370.31 | 3,120.06 | 2.71% | 116,584.04 | 118,826.59 | 116,120.31 | 0 |
Apr 22 2024 | 115,250.25 | 3,064.34 | 2.73% | 113,991.98 | 116,005.66 | 112,379.20 | 0 |
Apr 19 2024 | 112,185.91 | -7,929.80 | -6.60% | 118,583.34 | 119,753.05 | 111,653.16 | 0 |
Apr 18 2024 | 120,115.71 | -685.11 | -0.57% | 121,200.81 | 122,058.61 | 118,658.11 | 0 |
Apr 17 2024 | 120,800.82 | -4,479.28 | -3.58% | 126,057.15 | 126,370.92 | 120,758.09 | 0 |
Apr 16 2024 | 125,280.10 | 1,559.07 | 1.26% | 124,154.30 | 126,012.12 | 123,708.05 | 0 |
Apr 15 2024 | 123,721.03 | -2,359.08 | -1.87% | 127,610.65 | 128,793.45 | 123,408.05 | 0 |
Apr 12 2024 | 126,080.11 | -3,886.32 | -2.99% | 127,835.43 | 128,365.55 | 125,555.35 | 0 |
Apr 11 2024 | 129,966.43 | 4,169.29 | 3.31% | 126,538.56 | 130,069.37 | 125,902.76 | 0 |
Apr 10 2024 | 125,797.14 | -177.43 | -0.14% | 123,829.21 | 126,690.02 | 123,695.74 | 0 |
Apr 09 2024 | 125,974.57 | -540.84 | -0.43% | 127,404.70 | 127,601.33 | 123,238.89 | 0 |
Apr 08 2024 | 126,515.41 | -481.81 | -0.38% | 127,658.06 | 127,800.07 | 125,953.30 | 0 |
Apr 05 2024 | 126,997.22 | 2,147.01 | 1.72% | 125,893.34 | 127,834.86 | 124,747.26 | 0 |
Apr 04 2024 | 124,850.21 | -4,236.74 | -3.28% | 131,000.73 | 131,230.43 | 124,850.21 | 0 |
Apr 03 2024 | 129,086.95 | 52.51 | 0.04% | 127,635.89 | 130,373.72 | 127,573.02 | 0 |
Apr 02 2024 | 129,034.44 | -1,616.25 | -1.24% | 128,103.61 | 129,279.02 | 126,955.65 | 0 |
Apr 01 2024 | 130,650.69 | 873.41 | 0.67% | 129,917.34 | 132,589.32 | 129,672.85 | 0 |
Mar 28 2024 | 129,777.28 | 276.70 | 0.21% | 129,196.24 | 130,498.38 | 128,751.75 | 0 |
Mar 27 2024 | 129,500.58 | -732.22 | -0.56% | 131,281.07 | 131,371.13 | 127,488.24 | 0 |
Mar 26 2024 | 130,232.80 | -2,120.92 | -1.60% | 133,368.50 | 133,932.10 | 130,161.96 | 0 |
Mar 25 2024 | 132,353.72 | 173.29 | 0.13% | 130,720.74 | 133,783.57 | 130,720.74 | 0 |
Mar 22 2024 | 132,180.43 | 1,920.70 | 1.47% | 129,849.26 | 133,084.72 | 129,716.98 | 0 |
Mar 21 2024 | 130,259.73 | 2,689.32 | 2.11% | 131,298.87 | 132,450.74 | 129,824.51 | 0 |
Mar 20 2024 | 127,570.41 | 1,829.89 | 1.46% | 126,024.84 | 127,634.30 | 124,799.48 | 0 |
Mar 19 2024 | 125,740.52 | -109.63 | -0.09% | 123,390.04 | 126,675.74 | 121,890.72 | 0 |
Mar 18 2024 | 125,850.15 | 401.81 | 0.32% | 128,140.99 | 129,330.81 | 124,895.89 | 0 |
Mar 15 2024 | 125,448.34 | -432.29 | -0.34% | 124,716.05 | 127,276.79 | 124,030.12 | 0 |
Mar 14 2024 | 125,880.63 | -2,843.39 | -2.21% | 127,792.88 | 128,835.94 | 124,662.14 | 0 |
Mar 13 2024 | 128,724.02 | -2,591.33 | -1.97% | 129,793.55 | 129,793.55 | 127,001.02 | 0 |
Mar 12 2024 | 131,315.35 | 4,877.44 | 3.86% | 128,515.91 | 131,319.73 | 126,275.06 | 0 |
Mar 11 2024 | 126,437.91 | -1,982.19 | -1.54% | 126,399.06 | 128,730.99 | 124,674.76 | 0 |
Mar 08 2024 | 128,420.10 | -6,410.07 | -4.75% | 136,368.92 | 138,152.41 | 127,936.25 | 0 |
Mar 07 2024 | 134,830.17 | 4,757.61 | 3.66% | 132,008.13 | 135,074.91 | 131,706.75 | 0 |
Mar 06 2024 | 130,072.56 | 3,141.30 | 2.47% | 129,864.02 | 131,617.28 | 128,459.31 | 0 |
Mar 05 2024 | 126,931.26 | -1,255.40 | -0.98% | 127,184.97 | 128,037.59 | 125,427.64 | 0 |
Mar 04 2024 | 128,186.66 | 2,450.68 | 1.95% | 127,778.96 | 130,445.54 | 126,805.04 | 0 |
Mar 01 2024 | 125,735.98 | 5,306.05 | 4.41% | 121,988.82 | 125,945.75 | 121,789.30 | 0 |
Feb 29 2024 | 120,429.93 | 2,748.53 | 2.34% | 119,504.98 | 121,014.79 | 118,730.49 | 0 |
Feb 28 2024 | 117,681.40 | -1,416.86 | -1.19% | 117,700.95 | 118,772.50 | 117,137.61 | 0 |
Feb 27 2024 | 119,098.26 | -334.67 | -0.28% | 119,815.46 | 120,012.90 | 118,011.79 | 0 |
Feb 26 2024 | 119,432.93 | 874.17 | 0.74% | 119,870.49 | 120,563.45 | 118,695.50 | 0 |
Feb 23 2024 | 118,558.76 | -617.57 | -0.52% | 120,766.92 | 121,982.50 | 117,513.59 | 0 |
Feb 22 2024 | 119,176.33 | 10,184.97 | 9.34% | 116,627.66 | 119,381.75 | 115,581.94 | 0 |
Feb 21 2024 | 108,991.36 | -1,350.60 | -1.22% | 108,488.13 | 109,327.42 | 107,275.39 | 0 |
Feb 20 2024 | 110,341.96 | -3,082.33 | -2.72% | 112,225.08 | 112,560.98 | 108,296.72 | 0 |
Feb 16 2024 | 113,424.29 | -424.28 | -0.37% | 115,281.33 | 116,021.87 | 113,201.79 | 0 |
Feb 15 2024 | 113,848.57 | -722.65 | -0.63% | 115,081.54 | 115,219.99 | 113,511.59 | 0 |
Feb 14 2024 | 114,571.22 | 2,530.88 | 2.26% | 113,636.60 | 114,700.61 | 112,426.80 | 0 |
Feb 13 2024 | 112,040.34 | -1,404.15 | -1.24% | 110,301.32 | 113,406.66 | 109,746.88 | 0 |
Feb 12 2024 | 113,444.49 | -37.21 | -0.03% | 113,802.24 | 116,047.74 | 112,634.58 | 0 |
Feb 09 2024 | 113,481.70 | 2,971.83 | 2.69% | 111,280.19 | 113,552.07 | 110,929.39 | 0 |
Feb 08 2024 | 110,509.87 | 483.70 | 0.44% | 110,194.85 | 111,672.30 | 109,865.53 | 0 |
Feb 07 2024 | 110,026.17 | 2,287.85 | 2.12% | 108,465.92 | 110,111.06 | 107,444.75 | 0 |
Feb 06 2024 | 107,738.32 | -1,667.57 | -1.52% | 109,877.04 | 109,877.04 | 105,932.51 | 0 |
Feb 05 2024 | 109,405.89 | 2,634.24 | 2.47% | 108,516.87 | 109,696.30 | 107,063.75 | 0 |
Feb 02 2024 | 106,771.65 | 2,793.95 | 2.69% | 104,645.82 | 107,192.83 | 104,386.81 | 0 |
Feb 01 2024 | 103,977.70 | 1,295.95 | 1.26% | 103,077.40 | 104,222.13 | 102,275.13 | 0 |
Jan 31 2024 | 102,681.75 | -1,718.01 | -1.65% | 102,429.13 | 104,222.10 | 101,586.07 | 0 |
Jan 30 2024 | 104,399.76 | -906.79 | -0.86% | 105,082.07 | 105,750.75 | 103,866.04 | 0 |
Jan 29 2024 | 105,306.55 | 1,546.27 | 1.49% | 104,046.49 | 105,309.05 | 103,748.79 | 0 |