Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DL33 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 460,570.85 | -10,234.42 | -2.17% | 470,454.35 | 473,049.86 | 458,657.71 | 0 |
| Jun 18 2024 | 470,805.27 | 9,517.70 | 2.06% | 461,839.52 | 483,401.43 | 461,808.89 | 0 |
| Jun 17 2024 | 461,287.57 | 9,240.15 | 2.04% | 452,250.65 | 473,509.56 | 446,421.40 | 0 |
| Jun 14 2024 | 452,047.42 | -43,156.28 | -8.71% | 495,261.52 | 501,298.09 | 443,775.81 | 0 |
| Jun 13 2024 | 495,203.70 | -66,365.96 | -11.82% | 561,455.01 | 561,455.01 | 492,986.46 | 0 |
| Jun 12 2024 | 561,569.66 | 43,825.45 | 8.46% | 517,206.41 | 565,093.81 | 517,206.41 | 0 |
| Jun 11 2024 | 517,744.21 | -22,197.23 | -4.11% | 540,149.51 | 548,065.18 | 502,263.17 | 0 |
| Jun 10 2024 | 539,941.44 | -12,085.70 | -2.19% | 528,514.94 | 539,941.44 | 523,003.39 | 0 |
| Jun 07 2024 | 552,027.14 | -17,814.60 | -3.13% | 568,855.99 | 568,855.99 | 527,708.62 | 0 |
| Jun 06 2024 | 569,841.74 | 13,469.17 | 2.42% | 556,167.80 | 593,559.53 | 556,167.80 | 0 |
| Jun 05 2024 | 556,372.57 | 28,975.46 | 5.49% | 527,166.03 | 564,697.17 | 527,166.03 | 0 |
| Jun 04 2024 | 527,397.11 | -37,190.83 | -6.59% | 564,290.41 | 564,290.41 | 520,095.27 | 0 |
| Jun 03 2024 | 564,587.94 | 18,579.07 | 3.40% | 546,103.63 | 580,337.78 | 546,103.63 | 0 |
| May 31 2024 | 546,008.87 | -110.03 | -0.02% | 545,527.02 | 553,861.94 | 533,392.22 | 0 |
| May 30 2024 | 546,118.90 | 3,827.56 | 0.71% | 540,602.43 | 552,294.11 | 528,089.97 | 0 |
| May 29 2024 | 542,291.34 | -38,502.70 | -6.63% | 580,428.49 | 580,428.49 | 535,709.09 | 0 |
| May 28 2024 | 580,794.04 | -18,904.08 | -3.15% | 599,514.49 | 614,750.73 | 572,585.63 | 0 |
| May 27 2024 | 599,698.12 | 14,274.31 | 2.44% | 586,248.02 | 599,777.04 | 582,054.02 | 0 |
| May 24 2024 | 585,423.81 | 48.83 | 0.01% | 584,339.57 | 587,919.22 | 552,064.49 | 0 |
| May 23 2024 | 585,374.98 | 1,748.99 | 0.30% | 583,717.85 | 599,501.82 | 575,599.04 | 0 |
| May 22 2024 | 583,625.99 | -9,183.51 | -1.55% | 593,398.12 | 593,398.12 | 576,408.48 | 0 |
| May 21 2024 | 592,809.50 | -8,456.05 | -1.41% | 600,859.28 | 600,859.28 | 575,775.79 | 0 |
| May 20 2024 | 601,265.55 | 11,200.43 | 1.90% | 590,130.15 | 607,897.94 | 590,130.15 | 0 |
| May 17 2024 | 590,065.12 | -6,921.27 | -1.16% | 591,752.98 | 593,811.66 | 575,440.26 | 0 |
| May 16 2024 | 596,986.39 | -26,233.77 | -4.21% | 623,945.29 | 627,102.12 | 592,531.55 | 0 |
| May 15 2024 | 623,220.16 | 28,797.66 | 4.84% | 594,722.43 | 627,709.67 | 594,722.43 | 0 |
| May 14 2024 | 594,422.50 | -5,302.43 | -0.88% | 598,150.98 | 600,631.51 | 577,644.35 | 0 |
| May 13 2024 | 599,724.93 | -6,997.74 | -1.15% | 605,740.18 | 610,884.74 | 592,716.85 | 0 |
| May 10 2024 | 606,722.67 | 16,015.12 | 2.71% | 590,411.24 | 620,570.31 | 590,411.24 | 0 |
| May 09 2024 | 590,707.55 | 33,682.02 | 6.05% | 556,648.93 | 593,000.29 | 554,833.17 | 0 |
| May 08 2024 | 557,025.53 | 11,810.85 | 2.17% | 544,932.62 | 564,785.72 | 544,401.91 | 0 |
| May 07 2024 | 545,214.68 | 42,038.12 | 8.35% | 502,883.56 | 547,266.13 | 502,883.56 | 0 |
| May 06 2024 | 503,176.56 | 26,736.44 | 5.61% | 475,532.79 | 506,978.22 | 475,532.79 | 0 |
| May 03 2024 | 476,440.12 | 15,958.58 | 3.47% | 460,778.11 | 492,529.76 | 460,758.04 | 0 |
| May 02 2024 | 460,481.54 | -6,111.92 | -1.31% | 466,613.91 | 473,679.88 | 457,277.97 | 0 |
| Apr 30 2024 | 466,593.46 | -30,961.32 | -6.22% | 497,530.40 | 503,092.98 | 464,706.86 | 0 |
| Apr 29 2024 | 497,554.78 | -8,013.85 | -1.59% | 504,875.65 | 517,177.32 | 495,067.72 | 0 |
| Apr 26 2024 | 505,568.63 | 37,898.01 | 8.10% | 467,938.40 | 511,629.44 | 467,938.40 | 0 |
| Apr 25 2024 | 467,670.62 | -28,501.15 | -5.74% | 495,795.62 | 497,866.03 | 447,703.82 | 0 |
| Apr 24 2024 | 496,171.77 | -8,465.50 | -1.68% | 504,767.30 | 519,145.48 | 491,424.11 | 0 |
| Apr 23 2024 | 504,637.27 | 42,692.89 | 9.24% | 461,737.33 | 505,725.09 | 461,737.33 | 0 |
| Apr 22 2024 | 461,944.38 | 17,770.77 | 4.00% | 443,499.66 | 466,252.05 | 443,499.66 | 0 |
| Apr 19 2024 | 444,173.61 | -15,742.43 | -3.42% | 459,252.50 | 459,258.69 | 427,085.14 | 0 |
| Apr 18 2024 | 459,916.04 | 9,976.06 | 2.22% | 450,498.46 | 463,853.84 | 441,612.60 | 0 |
| Apr 17 2024 | 449,939.98 | 315.56 | 0.07% | 449,030.41 | 470,828.03 | 444,134.87 | 0 |
| Apr 16 2024 | 449,624.42 | -42,971.03 | -8.72% | 491,587.41 | 491,672.67 | 440,979.00 | 0 |
| Apr 15 2024 | 492,595.45 | 14,568.80 | 3.05% | 478,365.28 | 519,048.27 | 478,365.28 | 0 |
| Apr 12 2024 | 478,026.65 | -4,171.93 | -0.87% | 483,768.08 | 515,449.89 | 466,812.90 | 0 |
| Apr 11 2024 | 482,198.58 | -24,274.83 | -4.79% | 506,047.81 | 506,853.81 | 467,121.34 | 0 |
| Apr 10 2024 | 506,473.41 | 3,152.09 | 0.63% | 503,397.80 | 530,229.63 | 486,182.06 | 0 |
| Apr 09 2024 | 503,321.32 | -43,726.60 | -7.99% | 546,629.52 | 546,649.23 | 500,011.97 | 0 |
| Apr 08 2024 | 547,047.92 | 23,946.60 | 4.58% | 520,181.15 | 548,325.81 | 520,181.15 | 0 |
| Apr 05 2024 | 523,101.32 | -42,378.90 | -7.49% | 564,913.31 | 564,913.31 | 507,059.77 | 0 |
| Apr 04 2024 | 565,480.22 | 6,146.54 | 1.10% | 558,763.73 | 569,920.12 | 553,989.46 | 0 |
| Apr 03 2024 | 559,333.68 | 14,802.00 | 2.72% | 543,983.38 | 560,827.61 | 543,983.38 | 0 |
| Apr 02 2024 | 544,531.68 | -41,501.76 | -7.08% | 584,315.11 | 598,537.74 | 543,164.56 | 0 |
| Mar 28 2024 | 586,033.44 | 2,580.48 | 0.44% | 583,174.46 | 590,076.57 | 581,558.34 | 0 |
| Mar 27 2024 | 583,452.96 | 16,822.49 | 2.97% | 566,454.37 | 589,755.31 | 566,454.37 | 0 |
| Mar 26 2024 | 566,630.47 | 21,713.86 | 3.98% | 544,744.66 | 571,577.34 | 543,795.75 | 0 |
| Mar 25 2024 | 544,916.61 | 8,852.30 | 1.65% | 535,208.77 | 549,204.31 | 529,995.32 | 0 |
| Mar 22 2024 | 536,064.31 | 4,376.14 | 0.82% | 530,648.94 | 539,579.22 | 524,666.77 | 0 |
