Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
DNLM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 1,227.00 | 23.00 | 1.91% | 1,191.00 | 1,230.00 | 1,190.00 | 245,198 |
| Jul 25 2024 | 1,204.00 | -1.00 | -0.08% | 1,218.00 | 1,218.00 | 1,176.00 | 143,855 |
| Jul 24 2024 | 1,205.00 | -9.00 | -0.74% | 1,202.00 | 1,221.00 | 1,198.00 | 207,223 |
| Jul 23 2024 | 1,214.00 | -6.00 | -0.49% | 1,223.00 | 1,225.00 | 1,211.00 | 186,568 |
| Jul 22 2024 | 1,220.00 | 13.00 | 1.08% | 1,220.00 | 1,221.00 | 1,205.00 | 522,908 |
| Jul 19 2024 | 1,207.00 | 7.00 | 0.58% | 1,188.00 | 1,223.00 | 1,182.00 | 350,776 |
| Jul 18 2024 | 1,200.00 | 94.00 | 8.50% | 1,176.00 | 1,217.00 | 1,156.00 | 595,258 |
| Jul 17 2024 | 1,106.00 | -18.00 | -1.60% | 1,124.00 | 1,128.00 | 1,106.00 | 109,065 |
| Jul 16 2024 | 1,124.00 | 9.00 | 0.81% | 1,108.00 | 1,141.00 | 1,107.00 | 166,971 |
| Jul 15 2024 | 1,115.00 | -15.00 | -1.33% | 1,122.00 | 1,131.00 | 1,108.00 | 222,076 |
| Jul 12 2024 | 1,130.00 | 4.00 | 0.36% | 1,127.00 | 1,130.00 | 1,116.00 | 311,618 |
| Jul 11 2024 | 1,126.00 | 14.00 | 1.26% | 1,140.00 | 1,140.00 | 1,105.00 | 403,257 |
| Jul 10 2024 | 1,112.00 | 7.00 | 0.63% | 1,080.00 | 1,115.00 | 1,080.00 | 222,212 |
| Jul 09 2024 | 1,105.00 | -20.00 | -1.78% | 1,121.00 | 1,131.00 | 1,102.00 | 510,525 |
| Jul 08 2024 | 1,125.00 | -2.00 | -0.18% | 1,092.00 | 1,130.00 | 1,092.00 | 215,585 |
| Jul 05 2024 | 1,127.00 | 36.00 | 3.30% | 1,067.00 | 1,127.00 | 1,067.00 | 229,470 |
| Jul 04 2024 | 1,091.00 | 6.00 | 0.55% | 1,076.00 | 1,099.00 | 1,076.00 | 188,798 |
| Jul 03 2024 | 1,085.00 | 18.00 | 1.69% | 1,070.00 | 1,085.00 | 1,066.00 | 157,454 |
| Jul 02 2024 | 1,067.00 | 8.00 | 0.76% | 1,057.00 | 1,067.00 | 1,047.00 | 206,618 |
| Jul 01 2024 | 1,059.00 | -5.00 | -0.47% | 1,055.00 | 1,080.00 | 1,055.00 | 132,947 |
| Jun 28 2024 | 1,064.00 | -14.00 | -1.30% | 1,083.00 | 1,083.00 | 1,057.00 | 132,329 |
| Jun 27 2024 | 1,078.00 | 1.00 | 0.09% | 1,069.00 | 1,082.00 | 1,068.00 | 154,398 |
| Jun 26 2024 | 1,077.00 | -3.00 | -0.28% | 1,073.00 | 1,082.00 | 1,064.00 | 232,211 |
| Jun 25 2024 | 1,080.00 | -14.00 | -1.28% | 1,110.00 | 1,110.00 | 1,067.00 | 315,579 |
| Jun 24 2024 | 1,094.00 | 22.00 | 2.05% | 1,049.00 | 1,094.00 | 1,049.00 | 187,630 |
| Jun 21 2024 | 1,072.00 | -10.00 | -0.92% | 1,080.00 | 1,082.00 | 1,064.00 | 1,692,945 |
| Jun 20 2024 | 1,082.00 | 19.00 | 1.79% | 1,067.00 | 1,083.00 | 1,061.00 | 1,028,855 |
| Jun 19 2024 | 1,063.00 | 6.00 | 0.57% | 1,064.00 | 1,079.00 | 1,061.00 | 133,609 |
| Jun 18 2024 | 1,057.00 | 8.00 | 0.76% | 1,039.00 | 1,066.00 | 1,039.00 | 915,105 |
| Jun 17 2024 | 1,049.00 | 13.00 | 1.25% | 1,030.00 | 1,054.00 | 1,030.00 | 159,578 |
| Jun 14 2024 | 1,036.00 | -8.00 | -0.77% | 1,044.00 | 1,050.00 | 1,029.00 | 136,837 |
| Jun 13 2024 | 1,044.00 | -36.00 | -3.33% | 1,074.00 | 1,081.00 | 1,041.00 | 141,601 |
| Jun 12 2024 | 1,080.00 | 12.00 | 1.12% | 1,048.00 | 1,084.00 | 1,048.00 | 847,908 |
| Jun 11 2024 | 1,068.00 | -12.00 | -1.11% | 1,085.00 | 1,093.00 | 1,068.00 | 154,585 |
| Jun 10 2024 | 1,080.00 | 1.00 | 0.09% | 1,058.00 | 1,087.00 | 1,058.00 | 81,965 |
| Jun 07 2024 | 1,079.00 | -14.00 | -1.28% | 1,082.00 | 1,100.00 | 1,074.00 | 114,333 |
| Jun 06 2024 | 1,093.00 | 19.00 | 1.77% | 1,070.00 | 1,102.00 | 1,057.00 | 155,823 |
| Jun 05 2024 | 1,074.00 | -13.00 | -1.20% | 1,115.00 | 1,115.00 | 1,069.00 | 211,574 |
| Jun 04 2024 | 1,087.00 | -13.00 | -1.18% | 1,100.00 | 1,111.00 | 1,084.00 | 150,377 |
| Jun 03 2024 | 1,100.00 | -1.00 | -0.09% | 1,092.00 | 1,117.00 | 1,092.00 | 463,027 |
| May 31 2024 | 1,101.00 | 5.00 | 0.46% | 1,102.00 | 1,110.00 | 1,090.00 | 315,884 |
| May 30 2024 | 1,096.00 | 22.00 | 2.05% | 1,103.00 | 1,104.00 | 1,072.00 | 166,712 |
| May 29 2024 | 1,074.00 | -16.00 | -1.47% | 1,092.00 | 1,099.00 | 1,074.00 | 333,616 |
| May 28 2024 | 1,090.00 | -1.00 | -0.09% | 1,099.00 | 1,112.00 | 1,089.00 | 377,548 |
| May 24 2024 | 1,091.00 | 26.00 | 2.44% | 1,065.00 | 1,091.00 | 1,062.00 | 353,636 |
| May 23 2024 | 1,065.00 | 6.00 | 0.57% | 1,052.00 | 1,075.00 | 1,052.00 | 234,753 |
| May 22 2024 | 1,059.00 | -4.00 | -0.38% | 1,066.00 | 1,082.00 | 1,055.00 | 434,555 |
| May 21 2024 | 1,063.00 | -4.00 | -0.37% | 1,069.00 | 1,074.00 | 1,053.00 | 140,281 |
| May 20 2024 | 1,067.00 | 55.00 | 5.43% | 1,029.00 | 1,072.00 | 1,011.00 | 401,960 |
| May 17 2024 | 1,012.00 | -3.00 | -0.30% | 1,018.00 | 1,018.00 | 1,005.00 | 523,903 |
| May 16 2024 | 1,015.00 | 1.00 | 0.10% | 1,001.00 | 1,015.00 | 1,000.00 | 295,150 |
| May 15 2024 | 1,014.00 | -9.00 | -0.88% | 1,020.00 | 1,024.00 | 1,013.00 | 269,377 |
| May 14 2024 | 1,023.00 | 7.00 | 0.69% | 1,036.00 | 1,036.00 | 1,011.00 | 273,912 |
| May 13 2024 | 1,016.00 | -13.00 | -1.26% | 1,053.00 | 1,053.00 | 1,012.00 | 114,801 |
| May 10 2024 | 1,029.00 | 9.00 | 0.88% | 1,025.00 | 1,034.00 | 1,019.00 | 150,808 |
| May 09 2024 | 1,020.00 | 5.00 | 0.49% | 987.50 | 1,020.00 | 987.50 | 245,512 |
| May 08 2024 | 1,015.00 | 5.00 | 0.50% | 984.00 | 1,021.00 | 984.00 | 205,251 |
| May 07 2024 | 1,010.00 | 10.00 | 1.00% | 1,026.00 | 1,026.00 | 995.50 | 266,826 |
| May 03 2024 | 1,000.00 | 3.00 | 0.30% | 1,002.00 | 1,013.00 | 988.00 | 343,641 |
| May 02 2024 | 997.00 | 8.50 | 0.86% | 972.00 | 1,005.00 | 972.00 | 571,696 |
| May 01 2024 | 988.50 | -26.50 | -2.61% | 1,013.00 | 1,014.00 | 988.50 | 1,149,811 |
| Apr 30 2024 | 1,015.00 | -13.00 | -1.26% | 1,000.00 | 1,030.00 | 1,000.00 | 1,082,041 |
| Apr 29 2024 | 1,028.00 | 34.00 | 3.42% | 995.50 | 1,028.00 | 986.50 | 888,153 |
