DEZP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 1,939.20 | 0.83 | 0.04% | 1,938.56 | 1,944.67 | 1,933.82 | 0 |
May 30 2024 | 1,938.37 | 5.74 | 0.30% | 1,930.71 | 1,940.60 | 1,926.62 | 0 |
May 29 2024 | 1,932.63 | -22.88 | -1.17% | 1,954.88 | 1,954.88 | 1,929.92 | 0 |
May 28 2024 | 1,955.51 | -10.23 | -0.52% | 1,965.81 | 1,969.76 | 1,951.12 | 0 |
May 27 2024 | 1,965.74 | 7.65 | 0.39% | 1,958.49 | 1,965.75 | 1,956.48 | 0 |
May 24 2024 | 1,958.09 | -0.68 | -0.03% | 1,957.27 | 1,959.74 | 1,941.35 | 0 |
May 23 2024 | 1,958.77 | 3.56 | 0.18% | 1,955.23 | 1,967.81 | 1,954.50 | 0 |
May 22 2024 | 1,955.21 | -6.62 | -0.34% | 1,960.84 | 1,960.84 | 1,952.63 | 0 |
May 21 2024 | 1,961.83 | -8.27 | -0.42% | 1,969.80 | 1,969.80 | 1,953.41 | 0 |
May 20 2024 | 1,970.10 | 2.72 | 0.14% | 1,967.75 | 1,972.04 | 1,966.56 | 0 |
May 17 2024 | 1,967.38 | -3.03 | -0.15% | 1,969.25 | 1,969.25 | 1,959.34 | 0 |
May 16 2024 | 1,970.41 | -8.60 | -0.43% | 1,978.08 | 1,979.41 | 1,969.01 | 0 |
May 15 2024 | 1,979.01 | 11.19 | 0.57% | 1,970.13 | 1,980.02 | 1,969.63 | 0 |
May 14 2024 | 1,967.82 | 0.00 | 0.00% | 1,967.82 | 1,967.82 | 1,967.82 | 0 |
May 13 2024 | 1,967.82 | -1.46 | -0.07% | 1,968.36 | 1,970.33 | 1,963.91 | 0 |
May 10 2024 | 1,969.28 | 12.57 | 0.64% | 1,958.13 | 1,973.12 | 1,958.13 | 0 |
May 09 2024 | 1,956.71 | 6.05 | 0.31% | 1,950.43 | 1,957.88 | 1,943.92 | 0 |
May 08 2024 | 1,950.66 | 6.56 | 0.34% | 1,944.14 | 1,954.82 | 1,944.14 | 0 |
May 07 2024 | 1,944.10 | 21.32 | 1.11% | 1,924.31 | 1,944.70 | 1,924.31 | 0 |
May 06 2024 | 1,922.78 | 11.92 | 0.62% | 1,910.86 | 1,927.40 | 1,910.86 | 0 |
May 03 2024 | 1,910.86 | 10.31 | 0.54% | 1,901.56 | 1,920.86 | 1,901.56 | 0 |
May 02 2024 | 1,900.55 | -6.54 | -0.34% | 1,907.10 | 1,907.10 | 1,897.78 | 0 |
Apr 30 2024 | 1,907.09 | -18.35 | -0.95% | 1,925.56 | 1,928.85 | 1,905.30 | 0 |
Apr 29 2024 | 1,925.44 | -4.60 | -0.24% | 1,930.85 | 1,938.36 | 1,925.44 | 0 |
Apr 26 2024 | 1,930.04 | 21.74 | 1.14% | 1,909.82 | 1,934.60 | 1,909.82 | 0 |
Apr 25 2024 | 1,908.30 | -14.44 | -0.75% | 1,924.94 | 1,925.64 | 1,894.92 | 0 |
Apr 24 2024 | 1,922.74 | -4.57 | -0.24% | 1,927.89 | 1,936.23 | 1,919.80 | 0 |
Apr 23 2024 | 1,927.31 | 23.92 | 1.26% | 1,904.39 | 1,928.49 | 1,904.39 | 0 |
Apr 22 2024 | 1,903.39 | 10.32 | 0.55% | 1,894.08 | 1,906.11 | 1,894.08 | 0 |
Apr 19 2024 | 1,893.07 | -5.60 | -0.29% | 1,895.78 | 1,897.55 | 1,880.14 | 0 |
Apr 18 2024 | 1,898.67 | 7.57 | 0.40% | 1,891.98 | 1,900.73 | 1,887.98 | 0 |
Apr 17 2024 | 1,891.10 | -2.10 | -0.11% | 1,892.87 | 1,908.54 | 1,886.82 | 0 |
Apr 16 2024 | 1,893.20 | -24.46 | -1.28% | 1,915.16 | 1,915.16 | 1,886.89 | 0 |
Apr 15 2024 | 1,917.66 | 5.21 | 0.27% | 1,913.85 | 1,935.48 | 1,913.85 | 0 |
Apr 12 2024 | 1,912.45 | 0.11 | 0.01% | 1,916.34 | 1,935.21 | 1,906.10 | 0 |
Apr 11 2024 | 1,912.34 | -11.02 | -0.57% | 1,923.07 | 1,927.39 | 1,902.01 | 0 |
Apr 10 2024 | 1,923.36 | 3.28 | 0.17% | 1,922.60 | 1,936.50 | 1,907.20 | 0 |
Apr 09 2024 | 1,920.08 | -16.49 | -0.85% | 1,935.77 | 1,935.77 | 1,916.65 | 0 |
Apr 08 2024 | 1,936.57 | 11.16 | 0.58% | 1,925.38 | 1,938.80 | 1,922.86 | 0 |
Apr 05 2024 | 1,925.41 | -17.98 | -0.93% | 1,938.37 | 1,938.37 | 1,915.54 | 0 |
Apr 04 2024 | 1,943.39 | 1.88 | 0.10% | 1,941.89 | 1,948.22 | 1,940.13 | 0 |
Apr 03 2024 | 1,941.51 | 8.81 | 0.46% | 1,933.23 | 1,942.15 | 1,932.37 | 0 |
Apr 02 2024 | 1,932.70 | -13.08 | -0.67% | 1,945.90 | 1,959.70 | 1,931.50 | 0 |
Mar 28 2024 | 1,945.78 | 1.37 | 0.07% | 1,944.84 | 1,950.91 | 1,944.84 | 0 |
Mar 27 2024 | 1,944.41 | 5.35 | 0.28% | 1,939.31 | 1,948.33 | 1,938.48 | 0 |
Mar 26 2024 | 1,939.06 | 6.49 | 0.34% | 1,932.12 | 1,941.58 | 1,930.43 | 0 |
Mar 25 2024 | 1,932.57 | 3.55 | 0.18% | 1,928.74 | 1,935.04 | 1,923.01 | 0 |
Mar 22 2024 | 1,929.02 | -2.16 | -0.11% | 1,928.62 | 1,930.24 | 1,921.31 | 0 |
Mar 21 2024 | 1,931.18 | 19.16 | 1.00% | 1,913.64 | 1,932.75 | 1,913.64 | 0 |
Mar 20 2024 | 1,912.02 | -2.19 | -0.11% | 1,913.81 | 1,914.88 | 1,906.01 | 0 |
Mar 19 2024 | 1,914.21 | 11.57 | 0.61% | 1,904.49 | 1,914.21 | 1,901.87 | 0 |
Mar 18 2024 | 1,902.64 | -0.11 | -0.01% | 1,904.69 | 1,909.23 | 1,899.95 | 0 |
Mar 15 2024 | 1,902.75 | -2.93 | -0.15% | 1,905.72 | 1,915.54 | 1,902.75 | 0 |
Mar 14 2024 | 1,905.68 | -2.07 | -0.11% | 1,908.15 | 1,918.40 | 1,902.68 | 0 |
Mar 13 2024 | 1,907.75 | 5.21 | 0.27% | 1,902.66 | 1,912.44 | 1,902.66 | 0 |
Mar 12 2024 | 1,902.54 | 18.67 | 0.99% | 1,884.68 | 1,903.56 | 1,884.39 | 0 |
Mar 11 2024 | 1,883.87 | -9.68 | -0.51% | 1,893.55 | 1,893.55 | 1,877.58 | 0 |
Mar 08 2024 | 1,893.55 | -4.17 | -0.22% | 1,898.38 | 1,901.75 | 1,893.55 | 0 |
Mar 07 2024 | 1,897.72 | 17.90 | 0.95% | 1,879.02 | 1,899.79 | 1,871.21 | 0 |
Mar 06 2024 | 1,879.82 | 7.91 | 0.42% | 1,871.65 | 1,882.15 | 1,871.18 | 0 |
Mar 05 2024 | 1,871.91 | -3.81 | -0.20% | 1,875.50 | 1,877.56 | 1,868.17 | 0 |