DWSG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 13,904.78 | -64.69 | -0.46% | 13,910.01 | 13,926.16 | 13,874.56 | 0 |
May 20 2024 | 13,969.47 | 106.03 | 0.76% | 13,873.51 | 13,982.42 | 13,834.82 | 0 |
May 17 2024 | 13,863.44 | 12.20 | 0.09% | 13,902.72 | 13,905.00 | 13,806.58 | 0 |
May 16 2024 | 13,851.24 | -99.14 | -0.71% | 13,931.93 | 13,945.02 | 13,840.89 | 0 |
May 15 2024 | 13,950.38 | 185.96 | 1.35% | 13,934.79 | 13,969.32 | 13,846.72 | 0 |
May 14 2024 | 13,764.42 | 145.45 | 1.07% | 13,752.71 | 13,810.51 | 13,706.88 | 0 |
May 13 2024 | 13,618.97 | 31.14 | 0.23% | 13,685.60 | 13,754.30 | 13,612.62 | 0 |
May 10 2024 | 13,587.83 | -73.37 | -0.54% | 13,719.19 | 13,737.27 | 13,560.32 | 0 |
May 09 2024 | 13,661.20 | 124.13 | 0.92% | 13,534.15 | 13,670.65 | 13,502.40 | 0 |
May 08 2024 | 13,537.07 | -159.73 | -1.17% | 13,541.82 | 13,576.54 | 13,486.98 | 0 |
May 07 2024 | 13,696.80 | 8.25 | 0.06% | 13,708.71 | 13,780.16 | 13,679.22 | 0 |
May 06 2024 | 13,688.55 | 211.82 | 1.57% | 13,591.72 | 13,712.70 | 13,588.01 | 0 |
May 03 2024 | 13,476.73 | 145.07 | 1.09% | 13,556.67 | 13,631.13 | 13,446.29 | 0 |
May 02 2024 | 13,331.66 | 220.47 | 1.68% | 13,277.49 | 13,341.24 | 13,094.88 | 0 |
May 01 2024 | 13,111.19 | 66.98 | 0.51% | 13,041.65 | 13,385.25 | 13,000.33 | 0 |
Apr 30 2024 | 13,044.21 | -277.59 | -2.08% | 13,196.35 | 13,253.16 | 13,043.27 | 0 |
Apr 29 2024 | 13,321.80 | 96.69 | 0.73% | 13,281.15 | 13,364.76 | 13,262.61 | 0 |
Apr 26 2024 | 13,225.11 | 161.27 | 1.23% | 13,103.89 | 13,256.77 | 13,096.14 | 0 |
Apr 25 2024 | 13,063.84 | -87.44 | -0.66% | 12,981.68 | 13,092.80 | 12,888.83 | 0 |
Apr 24 2024 | 13,151.28 | -34.30 | -0.26% | 13,201.49 | 13,259.35 | 13,069.82 | 0 |
Apr 23 2024 | 13,185.58 | 253.08 | 1.96% | 12,954.37 | 13,248.00 | 12,954.37 | 0 |
Apr 22 2024 | 12,932.50 | 162.95 | 1.28% | 12,851.82 | 13,004.95 | 12,774.71 | 0 |
Apr 19 2024 | 12,769.55 | -10.64 | -0.08% | 12,743.02 | 12,874.03 | 12,668.10 | 0 |
Apr 18 2024 | 12,780.19 | -42.57 | -0.33% | 12,848.09 | 12,987.30 | 12,771.10 | 0 |
Apr 17 2024 | 12,822.76 | -141.59 | -1.09% | 13,036.00 | 13,056.86 | 12,821.84 | 0 |
Apr 16 2024 | 12,964.35 | -44.05 | -0.34% | 12,928.60 | 13,050.64 | 12,861.48 | 0 |
Apr 15 2024 | 13,008.40 | -243.53 | -1.84% | 13,303.15 | 13,332.99 | 12,965.27 | 0 |
Apr 12 2024 | 13,251.93 | -300.56 | -2.22% | 13,464.49 | 13,488.10 | 13,193.50 | 0 |
Apr 11 2024 | 13,552.49 | 76.13 | 0.56% | 13,542.94 | 13,574.25 | 13,417.19 | 0 |
Apr 10 2024 | 13,476.36 | -272.13 | -1.98% | 13,425.50 | 13,549.34 | 13,390.32 | 0 |
Apr 09 2024 | 13,748.49 | 85.62 | 0.63% | 13,706.46 | 13,751.55 | 13,621.82 | 0 |
Apr 08 2024 | 13,662.87 | 91.23 | 0.67% | 13,671.43 | 13,697.39 | 13,600.34 | 0 |
Apr 05 2024 | 13,571.64 | 86.96 | 0.64% | 13,455.40 | 13,647.63 | 13,445.18 | 0 |
Apr 04 2024 | 13,484.68 | -152.14 | -1.12% | 13,779.43 | 13,824.85 | 13,468.91 | 0 |
Apr 03 2024 | 13,636.82 | 65.51 | 0.48% | 13,495.91 | 13,678.66 | 13,494.40 | 0 |
Apr 02 2024 | 13,571.31 | -281.42 | -2.03% | 13,637.35 | 13,637.35 | 13,512.14 | 0 |
Apr 01 2024 | 13,852.73 | -140.14 | -1.00% | 13,995.77 | 13,995.77 | 13,818.37 | 0 |
Mar 28 2024 | 13,992.87 | 31.37 | 0.22% | 13,989.04 | 14,080.97 | 13,976.25 | 0 |
Mar 27 2024 | 13,961.50 | 233.83 | 1.70% | 13,857.04 | 13,961.50 | 13,762.39 | 0 |
Mar 26 2024 | 13,727.67 | 1.23 | 0.01% | 13,821.89 | 13,846.25 | 13,725.98 | 0 |
Mar 25 2024 | 13,726.44 | 6.53 | 0.05% | 13,739.59 | 13,810.36 | 13,725.81 | 0 |
Mar 22 2024 | 13,719.91 | -137.65 | -0.99% | 13,838.21 | 13,841.95 | 13,693.11 | 0 |
Mar 21 2024 | 13,857.56 | 124.71 | 0.91% | 13,839.41 | 13,960.93 | 13,838.34 | 0 |
Mar 20 2024 | 13,732.85 | 238.30 | 1.77% | 13,479.44 | 13,776.84 | 13,457.03 | 0 |
Mar 19 2024 | 13,494.55 | 75.57 | 0.56% | 13,320.90 | 13,528.86 | 13,320.90 | 0 |
Mar 18 2024 | 13,418.98 | -54.59 | -0.41% | 13,493.50 | 13,517.35 | 13,414.05 | 0 |
Mar 15 2024 | 13,473.57 | 28.30 | 0.21% | 13,355.55 | 13,496.03 | 13,355.55 | 0 |
Mar 14 2024 | 13,445.27 | -261.08 | -1.90% | 13,651.52 | 13,659.85 | 13,334.54 | 0 |
Mar 13 2024 | 13,706.35 | 20.25 | 0.15% | 13,662.22 | 13,790.00 | 13,662.22 | 0 |
Mar 12 2024 | 13,686.10 | 3.57 | 0.03% | 13,690.02 | 13,733.50 | 13,596.46 | 0 |
Mar 11 2024 | 13,682.53 | -131.64 | -0.95% | 13,786.47 | 13,839.15 | 13,666.07 | 0 |
Mar 08 2024 | 13,814.17 | -6.28 | -0.05% | 13,921.38 | 14,044.80 | 13,760.23 | 0 |
Mar 07 2024 | 13,820.45 | 121.30 | 0.89% | 13,777.12 | 13,857.57 | 13,757.39 | 0 |
Mar 06 2024 | 13,699.15 | 140.20 | 1.03% | 13,731.20 | 13,778.58 | 13,620.28 | 0 |
Mar 05 2024 | 13,558.95 | -303.99 | -2.19% | 13,722.08 | 13,778.60 | 13,536.34 | 0 |
Mar 04 2024 | 13,862.94 | -35.25 | -0.25% | 13,961.46 | 13,964.70 | 13,842.41 | 0 |
Mar 01 2024 | 13,898.19 | 173.38 | 1.26% | 13,759.85 | 13,914.89 | 13,700.97 | 0 |
Feb 29 2024 | 13,724.81 | 47.40 | 0.35% | 13,857.26 | 13,873.40 | 13,651.99 | 0 |
Feb 28 2024 | 13,677.41 | -102.15 | -0.74% | 13,681.73 | 13,768.15 | 13,656.61 | 0 |
Feb 27 2024 | 13,779.56 | 179.84 | 1.32% | 13,718.21 | 13,795.76 | 13,678.23 | 0 |
Feb 26 2024 | 13,599.72 | 165.82 | 1.23% | 13,431.12 | 13,622.22 | 13,424.38 | 0 |
Feb 23 2024 | 13,433.90 | 59.65 | 0.45% | 13,390.71 | 13,498.73 | 13,355.59 | 0 |
Feb 22 2024 | 13,374.25 | 146.11 | 1.10% | 13,318.45 | 13,410.81 | 13,299.88 | 0 |