Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CJ1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 255.3782 | 2.37 | 0.94% | 255.3782 | 255.3782 | 255.3782 | 0 |
| May 30 2024 | 253.0106 | 1.32 | 0.52% | 252.1309 | 253.0106 | 252.1309 | 21 |
| May 29 2024 | 251.6899 | -2.73 | -1.07% | 251.9646 | 251.9646 | 251.6149 | 73 |
| May 28 2024 | 254.4201 | -0.55 | -0.22% | 254.276 | 254.4201 | 254.276 | 28 |
| May 27 2024 | 254.9711 | 1.05 | 0.41% | 254.9711 | 254.9711 | 254.9711 | 0 |
| May 24 2024 | 253.9251 | -0.48 | -0.19% | 253.3218 | 253.9251 | 253.3218 | 102 |
| May 23 2024 | 254.4088 | 1.32 | 0.52% | 255.2822 | 255.2822 | 254.4088 | 46 |
| May 22 2024 | 253.0897 | -1.93 | -0.76% | 252.8686 | 253.395 | 252.8686 | 40 |
| May 21 2024 | 255.0181 | -2.05 | -0.80% | 255.0181 | 255.0181 | 255.0181 | 0 |
| May 20 2024 | 257.0695 | 2.55 | 1.00% | 256.6476 | 257.0695 | 256.6476 | 35 |
| May 17 2024 | 254.5209 | -1.29 | -0.51% | 255.1479 | 255.1479 | 254.5209 | 13 |
| May 16 2024 | 255.8145 | 1.07 | 0.42% | 256.1956 | 256.1956 | 255.8145 | 179 |
| May 15 2024 | 254.7407 | 1.88 | 0.74% | 253.084 | 254.7407 | 253.084 | 113 |
| May 14 2024 | 252.86 | -0.29 | -0.11% | 252.7903 | 253.2034 | 252.7903 | 74 |
| May 13 2024 | 253.1458 | -3.03 | -1.18% | 253.8446 | 253.8446 | 253.1458 | 157 |
| May 10 2024 | 256.1729 | 1.96 | 0.77% | 256.1555 | 256.1729 | 255.1328 | 98 |
| May 09 2024 | 254.2104 | -0.65 | -0.25% | 254.2104 | 254.2104 | 254.2104 | 0 |
| May 08 2024 | 254.8573 | -3.05 | -1.18% | 254.8943 | 254.8943 | 254.8572 | 72 |
| May 07 2024 | 257.9118 | -1.30 | -0.50% | 259.5694 | 259.5694 | 257.9118 | 102 |
| May 06 2024 | 259.2071 | 1.13 | 0.44% | 258.3553 | 259.8208 | 258.3553 | 586 |
| May 03 2024 | 258.0722 | 0.85 | 0.33% | 257.3413 | 258.1515 | 257.2008 | 308 |
| May 02 2024 | 257.2245 | 1.75 | 0.68% | 256.3786 | 257.2245 | 256.3786 | 114 |
| Apr 30 2024 | 255.4776 | -0.05 | -0.02% | 256.4215 | 256.451 | 255.4776 | 163 |
| Apr 29 2024 | 255.5227 | 3.07 | 1.21% | 255.2963 | 257.00 | 255.2963 | 32 |
| Apr 26 2024 | 252.4573 | 1.68 | 0.67% | 251.3828 | 252.4573 | 251.3828 | 56 |
| Apr 25 2024 | 250.7822 | -4.76 | -1.86% | 250.7822 | 250.7822 | 250.7822 | 0 |
| Apr 24 2024 | 255.5429 | 0.98 | 0.39% | 256.8902 | 256.8902 | 255.5429 | 324 |
| Apr 23 2024 | 254.56 | -0.01 | 0.00% | 253.965 | 254.56 | 253.5516 | 245 |
| Apr 22 2024 | 254.5671 | 2.70 | 1.07% | 253.0477 | 254.5671 | 253.0477 | 142 |
| Apr 19 2024 | 251.8721 | -3.84 | -1.50% | 250.9549 | 253.0286 | 250.9549 | 84 |
| Apr 18 2024 | 255.712 | 0.92 | 0.36% | 255.712 | 255.712 | 255.712 | 50 |
| Apr 17 2024 | 254.794 | -3.85 | -1.49% | 254.7069 | 255.2941 | 254.7069 | 61 |
| Apr 16 2024 | 258.6406 | -4.56 | -1.73% | 258.5038 | 258.6406 | 258.2765 | 120 |
| Apr 15 2024 | 263.2013 | -0.58 | -0.22% | 263.6967 | 263.80 | 263.2013 | 47 |
| Apr 12 2024 | 263.7806 | 0.48 | 0.18% | 265.5355 | 265.5355 | 263.6445 | 628 |
| Apr 11 2024 | 263.2999 | 1.21 | 0.46% | 263.1162 | 263.2999 | 262.0565 | 555 |
| Apr 10 2024 | 262.0934 | -0.17 | -0.07% | 262.4076 | 262.4076 | 262.0349 | 112 |
| Apr 09 2024 | 262.2648 | -1.07 | -0.41% | 263.7368 | 263.7368 | 262.2648 | 252 |
| Apr 08 2024 | 263.3336 | 1.90 | 0.73% | 262.3792 | 263.3336 | 262.3792 | 20 |
| Apr 05 2024 | 261.4315 | -2.57 | -0.97% | 260.7923 | 261.4315 | 260.7923 | 52 |
| Apr 04 2024 | 264.0045 | -0.54 | -0.21% | 263.8312 | 264.0045 | 263.6855 | 246 |
| Apr 03 2024 | 264.5479 | 1.02 | 0.39% | 263.5119 | 264.5479 | 263.3091 | 327 |
| Apr 02 2024 | 263.5297 | -5.24 | -1.95% | 266.7548 | 266.7548 | 263.5297 | 44 |
| Mar 28 2024 | 268.7712 | 0.34 | 0.13% | 266.9561 | 268.7712 | 266.9561 | 22 |
| Mar 27 2024 | 268.4342 | -0.92 | -0.34% | 268.15 | 268.4342 | 267.7053 | 10 |
| Mar 26 2024 | 269.3509 | 2.32 | 0.87% | 267.7963 | 269.3509 | 267.7963 | 109 |
| Mar 25 2024 | 267.0335 | -4.57 | -1.68% | 267.7668 | 267.7668 | 266.80 | 515 |
| Mar 22 2024 | 271.6063 | 1.81 | 0.67% | 271.3367 | 271.6063 | 271.3367 | 17 |
| Mar 21 2024 | 269.7925 | 2.26 | 0.85% | 268.6806 | 269.7925 | 267.867 | 156 |
| Mar 20 2024 | 267.5313 | 0.41 | 0.15% | 267.3103 | 267.9797 | 267.3103 | 42 |
| Mar 19 2024 | 267.1214 | 1.58 | 0.59% | 265.8518 | 267.1214 | 265.8518 | 133 |
| Mar 18 2024 | 265.5433 | 5.24 | 2.01% | 264.7043 | 265.5433 | 264.4597 | 13 |
| Mar 15 2024 | 260.3009 | -0.16 | -0.06% | 261.1426 | 261.1426 | 260.3009 | 100 |
| Mar 14 2024 | 260.4626 | 0.77 | 0.30% | 260.6444 | 260.7206 | 260.4626 | 7 |
| Mar 13 2024 | 259.6956 | -2.35 | -0.90% | 259.9938 | 260.00 | 259.6956 | 245 |
| Mar 12 2024 | 262.0442 | 0.64 | 0.25% | 260.6938 | 263.1436 | 260.6938 | 490 |
| Mar 11 2024 | 261.4007 | -6.14 | -2.29% | 262.5085 | 262.5085 | 261.2971 | 247 |
| Mar 08 2024 | 267.5401 | 1.44 | 0.54% | 267.4486 | 267.5401 | 267.4379 | 34 |
| Mar 07 2024 | 266.1045 | -0.38 | -0.14% | 266.1045 | 266.1045 | 266.1045 | 0 |
| Mar 06 2024 | 266.4843 | 1.18 | 0.44% | 266.4843 | 266.4843 | 266.4843 | 0 |
| Mar 05 2024 | 265.3064 | 2.11 | 0.80% | 265.343 | 265.8983 | 265.3064 | 24 |
| Mar 04 2024 | 263.1916 | -1.74 | -0.66% | 264.6578 | 264.6578 | 263.1916 | 46 |
