DJCIRBT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 19 2024 | 1,864.42 | 40.89 | 2.24% | 1,845.75 | 1,872.97 | 1,838.76 | 0 |
Sep 18 2024 | 1,823.53 | 8.15 | 0.45% | 1,801.92 | 1,833.73 | 1,782.24 | 0 |
Sep 17 2024 | 1,815.38 | 29.10 | 1.63% | 1,794.88 | 1,820.34 | 1,777.59 | 0 |
Sep 16 2024 | 1,786.27 | 35.61 | 2.03% | 1,757.69 | 1,798.04 | 1,754.01 | 0 |
Sep 13 2024 | 1,750.66 | -0.49 | -0.03% | 1,758.53 | 1,785.53 | 1,750.39 | 0 |
Sep 12 2024 | 1,751.16 | 27.60 | 1.60% | 1,747.72 | 1,769.43 | 1,723.38 | 0 |
Sep 11 2024 | 1,723.56 | 27.09 | 1.60% | 1,724.16 | 1,740.14 | 1,683.66 | 0 |
Sep 10 2024 | 1,696.47 | -45.54 | -2.61% | 1,744.36 | 1,749.05 | 1,685.87 | 0 |
Sep 09 2024 | 1,742.01 | 22.85 | 1.33% | 1,765.77 | 1,768.67 | 1,720.33 | 0 |
Sep 06 2024 | 1,719.16 | -26.77 | -1.53% | 1,758.78 | 1,776.36 | 1,700.85 | 0 |
Sep 05 2024 | 1,745.94 | -31.57 | -1.78% | 1,777.75 | 1,788.90 | 1,735.15 | 0 |
Sep 04 2024 | 1,777.50 | -15.79 | -0.88% | 1,776.14 | 1,813.84 | 1,764.09 | 0 |
Sep 03 2024 | 1,793.29 | -103.51 | -5.46% | 1,876.66 | 1,885.72 | 1,780.88 | 0 |
Aug 30 2024 | 1,896.80 | -12.32 | -0.65% | 1,928.41 | 1,932.21 | 1,882.22 | 0 |
Aug 29 2024 | 1,909.13 | 36.39 | 1.94% | 1,873.09 | 1,916.19 | 1,855.97 | 0 |
Aug 28 2024 | 1,872.74 | -27.53 | -1.45% | 1,887.31 | 1,901.26 | 1,858.61 | 0 |
Aug 27 2024 | 1,900.27 | -33.22 | -1.72% | 1,936.11 | 1,940.28 | 1,892.30 | 0 |
Aug 26 2024 | 1,933.49 | 16.83 | 0.88% | 1,928.06 | 1,965.53 | 1,923.35 | 0 |
Aug 23 2024 | 1,916.66 | 35.46 | 1.88% | 1,887.53 | 1,922.36 | 1,887.07 | 0 |
Aug 22 2024 | 1,881.20 | 26.13 | 1.41% | 1,852.61 | 1,891.69 | 1,845.56 | 0 |
Aug 21 2024 | 1,855.06 | -30.49 | -1.62% | 1,880.30 | 1,891.79 | 1,836.34 | 0 |
Aug 20 2024 | 1,885.55 | -10.31 | -0.54% | 1,881.30 | 1,909.24 | 1,867.55 | 0 |
Aug 19 2024 | 1,895.86 | -39.69 | -2.05% | 1,931.94 | 1,939.26 | 1,888.18 | 0 |
Aug 16 2024 | 1,935.55 | -40.57 | -2.05% | 1,972.15 | 1,979.20 | 1,928.32 | 0 |
Aug 15 2024 | 1,976.12 | 27.48 | 1.41% | 1,948.47 | 1,987.42 | 1,942.05 | 0 |
Aug 14 2024 | 1,948.64 | -42.19 | -2.12% | 1,997.44 | 2,004.67 | 1,944.22 | 0 |
Aug 13 2024 | 1,990.83 | -49.07 | -2.41% | 2,036.40 | 2,037.59 | 1,986.24 | 0 |
Aug 12 2024 | 2,039.91 | 48.15 | 2.42% | 2,007.02 | 2,043.37 | 2,006.29 | 0 |
Aug 09 2024 | 1,991.75 | -6.43 | -0.32% | 1,999.45 | 2,006.77 | 1,975.93 | 0 |
Aug 08 2024 | 1,998.19 | 34.12 | 1.74% | 1,962.50 | 2,007.11 | 1,954.71 | 0 |
Aug 07 2024 | 1,964.07 | 27.02 | 1.39% | 1,924.83 | 1,981.48 | 1,922.66 | 0 |
Aug 06 2024 | 1,937.05 | -7.72 | -0.40% | 1,954.38 | 1,954.96 | 1,922.30 | 0 |
Aug 05 2024 | 1,944.77 | 13.91 | 0.72% | 1,913.37 | 1,950.85 | 1,881.05 | 0 |
Aug 02 2024 | 1,930.86 | -65.73 | -3.29% | 2,011.28 | 2,017.61 | 1,919.04 | 0 |
Aug 01 2024 | 1,996.59 | -35.42 | -1.74% | 2,043.71 | 2,055.11 | 1,993.18 | 0 |
Jul 31 2024 | 2,032.01 | 81.76 | 4.19% | 1,985.32 | 2,038.25 | 1,978.74 | 0 |
Jul 30 2024 | 1,950.25 | -25.68 | -1.30% | 1,970.55 | 1,979.13 | 1,940.84 | 0 |
Jul 29 2024 | 1,975.93 | -33.32 | -1.66% | 2,013.20 | 2,020.94 | 1,971.35 | 0 |
Jul 26 2024 | 2,009.25 | -10.44 | -0.52% | 2,026.97 | 2,029.29 | 1,988.79 | 0 |
Jul 25 2024 | 2,019.69 | 14.34 | 0.72% | 1,986.67 | 2,021.35 | 1,969.88 | 0 |
Jul 24 2024 | 2,005.34 | 29.89 | 1.51% | 1,988.30 | 2,018.98 | 1,984.06 | 0 |
Jul 23 2024 | 1,975.46 | -43.44 | -2.15% | 2,014.61 | 2,021.26 | 1,974.46 | 0 |
Jul 22 2024 | 2,018.89 | 11.60 | 0.58% | 2,014.07 | 2,020.05 | 1,980.57 | 0 |
Jul 19 2024 | 2,007.29 | -52.38 | -2.54% | 2,045.68 | 2,066.20 | 2,004.80 | 0 |
Jul 18 2024 | 2,059.67 | 11.76 | 0.57% | 2,062.16 | 2,062.66 | 2,033.58 | 0 |
Jul 17 2024 | 2,047.91 | 17.99 | 0.89% | 2,027.97 | 2,051.65 | 2,024.40 | 0 |
Jul 16 2024 | 2,029.92 | -16.98 | -0.83% | 2,037.06 | 2,045.87 | 2,008.66 | 0 |
Jul 15 2024 | 2,046.90 | -13.80 | -0.67% | 2,052.13 | 2,061.26 | 2,037.93 | 0 |
Jul 12 2024 | 2,060.70 | -4.45 | -0.22% | 2,075.61 | 2,081.38 | 2,059.78 | 0 |
Jul 11 2024 | 2,065.14 | 11.86 | 0.58% | 2,062.65 | 2,071.30 | 2,042.90 | 0 |
Jul 10 2024 | 2,053.28 | -17.37 | -0.84% | 2,049.56 | 2,074.70 | 2,042.51 | 0 |
Jul 09 2024 | 2,070.65 | -7.96 | -0.38% | 2,077.35 | 2,096.02 | 2,063.46 | 0 |
Jul 08 2024 | 2,078.61 | -17.01 | -0.81% | 2,085.98 | 2,100.72 | 2,068.94 | 0 |
Jul 05 2024 | 2,095.62 | -31.14 | -1.46% | 2,119.93 | 2,146.29 | 2,093.49 | 0 |
Jul 03 2024 | 2,126.76 | 20.20 | 0.96% | 2,106.38 | 2,130.44 | 2,080.11 | 0 |
Jul 02 2024 | 2,106.56 | -3.21 | -0.15% | 2,111.39 | 2,139.87 | 2,102.15 | 0 |
Jul 01 2024 | 2,109.77 | 63.57 | 3.11% | 2,078.44 | 2,110.51 | 2,059.13 | 0 |
Jun 28 2024 | 2,046.21 | -20.22 | -0.98% | 2,084.97 | 2,088.24 | 2,044.49 | 0 |
Jun 27 2024 | 2,066.43 | 2.51 | 0.12% | 2,065.12 | 2,095.37 | 2,055.96 | 0 |
Jun 26 2024 | 2,063.92 | 21.64 | 1.06% | 2,045.52 | 2,074.47 | 2,032.20 | 0 |
Jun 25 2024 | 2,042.28 | 3.40 | 0.17% | 2,035.83 | 2,058.71 | 2,027.73 | 0 |
Jun 24 2024 | 2,038.88 | 0.00 | 0.00% | 2,032.42 | 2,048.28 | 2,019.02 | 0 |