DGII Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 31.93 | 0.18 | 0.57% | 31.64 | 32.15 | 31.51 | 177,405 |
Mar 27 2024 | 31.75 | 1.11 | 3.62% | 30.99 | 31.76 | 30.945 | 111,923 |
Mar 26 2024 | 30.64 | 0.03 | 0.10% | 30.85 | 31.08 | 30.575 | 103,189 |
Mar 25 2024 | 30.61 | 0.28 | 0.92% | 30.49 | 30.80 | 30.42 | 100,080 |
Mar 22 2024 | 30.33 | 0.23 | 0.76% | 30.16 | 30.56 | 30.16 | 88,077 |
Mar 21 2024 | 30.10 | 0.40 | 1.35% | 29.99 | 30.22 | 29.955 | 180,439 |
Mar 20 2024 | 29.70 | 0.25 | 0.85% | 29.30 | 29.90 | 29.09 | 91,977 |
Mar 19 2024 | 29.45 | 0.33 | 1.13% | 29.07 | 29.63 | 29.04 | 79,668 |
Mar 18 2024 | 29.12 | -0.02 | -0.07% | 29.44 | 29.7378 | 29.07 | 121,417 |
Mar 15 2024 | 29.14 | -0.03 | -0.10% | 28.99 | 29.41 | 28.6282 | 282,033 |
Mar 14 2024 | 29.17 | -0.66 | -2.21% | 29.71 | 29.71 | 29.03 | 110,916 |
Mar 13 2024 | 29.83 | -0.33 | -1.09% | 30.00 | 30.43 | 29.76 | 109,547 |
Mar 12 2024 | 30.16 | 0.23 | 0.77% | 30.10 | 30.27 | 29.75 | 87,860 |
Mar 11 2024 | 29.93 | 0.21 | 0.71% | 29.54 | 30.08 | 29.54 | 74,639 |
Mar 08 2024 | 29.72 | 0.05 | 0.17% | 29.98 | 30.72 | 29.66 | 150,174 |
Mar 07 2024 | 29.67 | 0.43 | 1.47% | 29.39 | 30.10 | 29.37 | 105,813 |
Mar 06 2024 | 29.24 | 0.20 | 0.69% | 29.20 | 29.7287 | 29.09 | 127,370 |
Mar 05 2024 | 29.04 | -0.25 | -0.85% | 29.08 | 29.69 | 28.55 | 145,971 |
Mar 04 2024 | 29.29 | -0.57 | -1.91% | 29.77 | 29.89 | 29.2408 | 95,463 |
Mar 01 2024 | 29.86 | 0.30 | 1.01% | 29.53 | 29.86 | 29.34 | 133,075 |
Feb 29 2024 | 29.56 | 0.41 | 1.41% | 29.62 | 29.89 | 29.2608 | 277,178 |
Feb 28 2024 | 29.15 | -0.45 | -1.52% | 29.30 | 29.46 | 29.03 | 101,524 |
Feb 27 2024 | 29.60 | -0.38 | -1.27% | 30.13 | 30.285 | 29.57 | 105,711 |
Feb 26 2024 | 29.98 | 0.55 | 1.87% | 29.41 | 30.23 | 29.15 | 140,305 |
Feb 23 2024 | 29.43 | -0.30 | -1.01% | 29.50 | 29.85 | 29.03 | 132,951 |
Feb 22 2024 | 29.73 | -0.27 | -0.90% | 29.97 | 30.37 | 29.42 | 219,814 |
Feb 21 2024 | 30.00 | -0.48 | -1.57% | 30.24 | 30.39 | 29.63 | 118,999 |
Feb 20 2024 | 30.48 | 0.06 | 0.20% | 30.00 | 30.509 | 29.73 | 142,237 |
Feb 16 2024 | 30.42 | -0.15 | -0.49% | 30.32 | 30.46 | 30.01 | 145,029 |
Feb 15 2024 | 30.57 | 0.96 | 3.24% | 29.72 | 30.84 | 29.63 | 237,854 |
Feb 14 2024 | 29.61 | 0.94 | 3.28% | 29.05 | 29.70 | 28.90 | 141,587 |
Feb 13 2024 | 28.67 | -1.59 | -5.25% | 29.15 | 29.67 | 28.51 | 269,720 |
Feb 12 2024 | 30.26 | 0.64 | 2.16% | 29.69 | 30.50 | 29.69 | 213,095 |
Feb 09 2024 | 29.62 | 0.35 | 1.20% | 29.35 | 29.763 | 28.92 | 208,245 |
Feb 08 2024 | 29.27 | 0.51 | 1.77% | 28.50 | 29.62 | 28.50 | 249,770 |
Feb 07 2024 | 28.76 | 0.08 | 0.28% | 28.72 | 29.24 | 28.54 | 204,429 |
Feb 06 2024 | 28.68 | 0.16 | 0.56% | 28.52 | 29.12 | 28.41 | 237,560 |
Feb 05 2024 | 28.52 | -0.33 | -1.14% | 28.56 | 28.91 | 27.78 | 454,429 |
Feb 02 2024 | 28.85 | 1.17 | 4.23% | 27.68 | 29.28 | 27.3347 | 383,884 |
Feb 01 2024 | 27.68 | 3.37 | 13.86% | 26.50 | 28.26 | 26.10 | 716,136 |
Jan 31 2024 | 24.31 | -0.86 | -3.42% | 24.97 | 25.15 | 24.05 | 444,473 |
Jan 30 2024 | 25.17 | -0.58 | -2.25% | 25.48 | 25.52 | 25.00 | 177,453 |
Jan 29 2024 | 25.75 | 0.34 | 1.34% | 25.30 | 25.8252 | 25.24 | 149,161 |
Jan 26 2024 | 25.41 | -0.17 | -0.66% | 25.81 | 25.90 | 25.27 | 134,793 |
Jan 25 2024 | 25.58 | 0.31 | 1.23% | 25.85 | 25.85 | 25.16 | 173,263 |
Jan 24 2024 | 25.27 | -0.05 | -0.20% | 25.51 | 25.59 | 25.02 | 169,968 |
Jan 23 2024 | 25.32 | 0.47 | 1.89% | 25.23 | 25.44 | 24.79 | 205,063 |
Jan 22 2024 | 24.85 | 1.19 | 5.03% | 23.95 | 25.02 | 23.95 | 230,478 |
Jan 19 2024 | 23.66 | 0.10 | 0.42% | 23.78 | 23.78 | 23.13 | 159,169 |
Jan 18 2024 | 23.56 | 0.62 | 2.70% | 23.15 | 23.64 | 22.97 | 138,738 |
Jan 17 2024 | 22.94 | -0.33 | -1.42% | 22.90 | 23.12 | 22.55 | 205,078 |
Jan 16 2024 | 23.27 | -0.62 | -2.60% | 23.75 | 24.08 | 23.23 | 232,924 |
Jan 12 2024 | 23.89 | 0.05 | 0.21% | 24.22 | 24.65 | 23.77 | 235,043 |
Jan 11 2024 | 23.84 | -0.30 | -1.24% | 24.02 | 24.23 | 23.58 | 197,772 |
Jan 10 2024 | 24.14 | -0.52 | -2.11% | 24.58 | 24.675 | 24.01 | 159,633 |
Jan 09 2024 | 24.66 | -0.34 | -1.36% | 24.62 | 24.95 | 24.46 | 126,223 |
Jan 08 2024 | 25.00 | 0.45 | 1.83% | 24.59 | 25.0778 | 24.37 | 163,757 |
Jan 05 2024 | 24.55 | 0.20 | 0.82% | 24.09 | 24.81 | 23.94 | 238,699 |
Jan 04 2024 | 24.35 | -0.23 | -0.94% | 24.64 | 24.7287 | 24.31 | 169,202 |
Jan 03 2024 | 24.58 | -1.11 | -4.30% | 25.48 | 25.53 | 24.39 | 209,238 |
Jan 02 2024 | 25.685 | -0.32 | -1.21% | 25.80 | 26.14 | 25.39 | 194,999 |