Register to chat with like-minded investors on our interactive forums.
DJCB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 21.30 | -0.80 | -3.64% | 21.00 | 22.10 | 20.90 | 15,751 |
| Jun 06 2024 | 22.1044 | 1.18 | 5.66% | 21.45 | 23.00 | 20.9485 | 4,146 |
| Jun 05 2024 | 20.92 | -0.05 | -0.21% | 21.07 | 21.07 | 20.70 | 12,559 |
| Jun 04 2024 | 20.965 | -1.22 | -5.48% | 21.05 | 21.15 | 20.85 | 1,412 |
| Jun 03 2024 | 22.18 | 0.49 | 2.28% | 21.10 | 22.18 | 20.375 | 1,063 |
| May 31 2024 | 21.6859 | 0.15 | 0.70% | 21.29 | 21.6859 | 21.29 | 406 |
| May 30 2024 | 21.535 | -0.24 | -1.10% | 21.89 | 22.42 | 21.535 | 2,757 |
| May 29 2024 | 21.7751 | -0.48 | -2.16% | 22.30 | 22.30 | 20.95 | 3,022 |
| May 28 2024 | 22.255 | 0.25 | 1.16% | 21.40 | 22.2601 | 20.85 | 13,284 |
| May 24 2024 | 22.0002 | -0.23 | -1.03% | 22.30 | 22.30 | 21.80 | 4,237 |
| May 23 2024 | 22.2299 | 0.10 | 0.45% | 21.78 | 22.2299 | 20.915 | 3,201 |
| May 22 2024 | 22.1301 | -0.22 | -0.98% | 22.162 | 22.96 | 21.65 | 7,364 |
| May 21 2024 | 22.35 | -0.06 | -0.25% | 22.02 | 22.35 | 22.02 | 2,523 |
| May 20 2024 | 22.405 | 0.63 | 2.87% | 22.00 | 22.405 | 21.93 | 3,057 |
| May 17 2024 | 21.78 | 0.23 | 1.09% | 21.30 | 21.78 | 21.30 | 2,568 |
| May 16 2024 | 21.5451 | 0.28 | 1.32% | 21.80 | 22.1355 | 21.46 | 3,064 |
| May 15 2024 | 21.265 | -0.01 | -0.07% | 21.60 | 21.60 | 20.5346 | 3,907 |
| May 14 2024 | 21.2795 | -0.07 | -0.31% | 21.62 | 21.62 | 21.19 | 5,705 |
| May 13 2024 | 21.3451 | 0.27 | 1.31% | 21.00 | 21.79 | 20.125 | 4,505 |
| May 10 2024 | 21.0701 | -0.17 | -0.80% | 21.24 | 22.425 | 21.0701 | 6,868 |
| May 09 2024 | 21.24 | 0.29 | 1.41% | 20.80 | 21.24 | 20.80 | 3,928 |
| May 08 2024 | 20.9451 | -0.95 | -4.34% | 20.70 | 21.34 | 20.38 | 1,020 |
| May 07 2024 | 21.895 | 1.21 | 5.84% | 20.80 | 21.895 | 20.80 | 407 |
| May 06 2024 | 20.6878 | -0.30 | -1.42% | 20.80 | 21.02 | 20.6878 | 408 |
| May 03 2024 | 20.9851 | -0.66 | -3.05% | 21.10 | 21.10 | 20.066 | 1,828 |
| May 02 2024 | 21.645 | 0.54 | 2.56% | 20.50 | 21.645 | 19.885 | 1,309 |
| May 01 2024 | 21.105 | 0.28 | 1.35% | 21.10 | 21.6898 | 20.93 | 4,566 |
| Apr 30 2024 | 20.8241 | -0.55 | -2.59% | 21.11 | 21.11 | 20.085 | 2,551 |
| Apr 29 2024 | 21.3783 | -0.73 | -3.29% | 21.20 | 21.40 | 20.86 | 1,628 |
| Apr 26 2024 | 22.105 | 0.78 | 3.63% | 21.00 | 22.105 | 21.00 | 1,106 |
| Apr 25 2024 | 21.33 | 0.03 | 0.14% | 21.50 | 21.9776 | 21.31 | 805 |
| Apr 24 2024 | 21.30 | -0.77 | -3.49% | 20.85 | 21.30 | 20.7748 | 1,908 |
| Apr 23 2024 | 22.07 | 0.16 | 0.71% | 21.18 | 22.07 | 20.87 | 6,666 |
| Apr 22 2024 | 21.915 | 0.90 | 4.28% | 20.80 | 21.915 | 20.75 | 702 |
| Apr 19 2024 | 21.015 | 0.19 | 0.89% | 21.20 | 21.20 | 20.85 | 1,802 |
| Apr 18 2024 | 20.83 | -0.46 | -2.16% | 21.95 | 21.95 | 18.94 | 2,022 |
| Apr 17 2024 | 21.2902 | 0.00 | 0.00% | 21.2902 | 21.2902 | 21.2902 | 4 |
| Apr 16 2024 | 21.2902 | 0.01 | 0.04% | 21.50 | 21.50 | 21.2902 | 497 |
| Apr 15 2024 | 21.282 | -0.07 | -0.32% | 21.36 | 21.36 | 20.8737 | 863 |
| Apr 12 2024 | 21.35 | -0.60 | -2.73% | 21.70 | 21.70 | 21.35 | 2,146 |
| Apr 11 2024 | 21.95 | -0.08 | -0.34% | 20.88 | 21.95 | 20.21 | 2,403 |
| Apr 10 2024 | 22.025 | 0.57 | 2.67% | 21.29 | 22.025 | 20.8995 | 816 |
| Apr 09 2024 | 21.452 | -0.11 | -0.52% | 21.65 | 21.65 | 21.40 | 2,602 |
| Apr 08 2024 | 21.5643 | 0.41 | 1.96% | 20.90 | 21.5643 | 20.90 | 1,506 |
| Apr 05 2024 | 21.15 | 0.11 | 0.54% | 21.03 | 21.27 | 21.01 | 1,007 |
| Apr 04 2024 | 21.037 | 0.39 | 1.87% | 20.59 | 21.037 | 20.59 | 1,513 |
| Apr 03 2024 | 20.65 | 0.04 | 0.19% | 21.00 | 21.0628 | 20.65 | 905 |
| Apr 02 2024 | 20.61 | 0.16 | 0.78% | 20.56 | 20.61 | 19.8001 | 812 |
| Apr 01 2024 | 20.4502 | 0.09 | 0.42% | 20.48 | 20.48 | 20.4502 | 300 |
| Mar 28 2024 | 20.3649 | 0.23 | 1.14% | 19.95 | 20.3649 | 19.95 | 1,049 |
| Mar 27 2024 | 20.1358 | -0.05 | -0.24% | 20.1358 | 20.1358 | 20.1358 | 0 |
| Mar 26 2024 | 20.1847 | -0.14 | -0.69% | 20.20 | 20.50 | 19.90 | 3,699 |
| Mar 25 2024 | 20.3256 | 0.13 | 0.64% | 20.25 | 20.3256 | 20.25 | 26 |
| Mar 22 2024 | 20.1959 | -0.16 | -0.78% | 20.08 | 20.1959 | 20.08 | 103 |
| Mar 21 2024 | 20.3552 | -0.04 | -0.20% | 20.20 | 20.65 | 20.10 | 6,858 |
| Mar 20 2024 | 20.3951 | 0.02 | 0.09% | 20.3951 | 20.3951 | 20.3951 | 64 |
| Mar 19 2024 | 20.3766 | -0.02 | -0.11% | 20.25 | 20.50 | 20.15 | 4,261 |
| Mar 18 2024 | 20.40 | 0.10 | 0.50% | 20.15 | 20.40 | 20.15 | 438 |
| Mar 15 2024 | 20.2975 | 0.03 | 0.16% | 20.2975 | 20.2975 | 20.2975 | 0 |
| Mar 14 2024 | 20.2643 | 0.03 | 0.14% | 20.01 | 20.35 | 20.01 | 1,460 |
| Mar 13 2024 | 20.235 | 0.18 | 0.87% | 19.90 | 20.235 | 19.90 | 1,921 |
| Mar 12 2024 | 20.0597 | 0.30 | 1.52% | 19.79 | 20.0597 | 19.79 | 302 |
| Mar 11 2024 | 19.76 | -0.22 | -1.11% | 19.77 | 19.77 | 19.76 | 694 |
