DWCSRT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 16,033.75 | 205.56 | 1.30% | 15,890.66 | 16,092.43 | 15,881.25 | 0 |
May 23 2024 | 15,828.19 | -162.88 | -1.02% | 16,000.67 | 16,020.55 | 15,765.24 | 0 |
May 22 2024 | 15,991.07 | -217.45 | -1.34% | 16,162.21 | 16,186.65 | 15,955.59 | 0 |
May 21 2024 | 16,208.52 | 21.58 | 0.13% | 16,096.75 | 16,218.26 | 16,066.33 | 0 |
May 20 2024 | 16,186.94 | 178.31 | 1.11% | 15,978.04 | 16,217.19 | 15,952.30 | 0 |
May 17 2024 | 16,008.63 | 120.34 | 0.76% | 15,940.74 | 16,009.68 | 15,888.01 | 0 |
May 16 2024 | 15,888.29 | -178.52 | -1.11% | 16,041.59 | 16,069.88 | 15,882.62 | 0 |
May 15 2024 | 16,066.81 | -58.31 | -0.36% | 16,167.84 | 16,197.06 | 15,972.43 | 0 |
May 14 2024 | 16,125.12 | 136.49 | 0.85% | 16,303.76 | 16,309.60 | 15,960.57 | 0 |
May 13 2024 | 15,988.63 | 199.75 | 1.27% | 15,935.68 | 16,023.35 | 15,888.81 | 0 |
May 10 2024 | 15,788.88 | -55.58 | -0.35% | 15,933.83 | 15,987.86 | 15,723.86 | 0 |
May 09 2024 | 15,844.46 | 167.15 | 1.07% | 15,745.25 | 15,850.88 | 15,653.56 | 0 |
May 08 2024 | 15,677.31 | -38.74 | -0.25% | 15,634.69 | 15,806.97 | 15,615.44 | 0 |
May 07 2024 | 15,716.05 | 90.84 | 0.58% | 15,619.76 | 15,767.36 | 15,577.36 | 0 |
May 06 2024 | 15,625.21 | 267.29 | 1.74% | 15,422.90 | 15,628.10 | 15,411.18 | 0 |
May 03 2024 | 15,357.92 | 276.88 | 1.84% | 15,159.65 | 15,371.80 | 15,155.81 | 0 |
May 02 2024 | 15,081.04 | 259.06 | 1.75% | 15,016.18 | 15,085.30 | 14,926.81 | 0 |
May 01 2024 | 14,821.98 | -42.15 | -0.28% | 14,784.21 | 15,023.00 | 14,728.97 | 0 |
Apr 30 2024 | 14,864.13 | -269.94 | -1.78% | 15,059.58 | 15,075.40 | 14,862.36 | 0 |
Apr 29 2024 | 15,134.07 | -7.36 | -0.05% | 15,107.95 | 15,146.79 | 15,045.49 | 0 |
Apr 26 2024 | 15,141.43 | 30.37 | 0.20% | 15,020.04 | 15,174.76 | 15,007.54 | 0 |
Apr 25 2024 | 15,111.06 | 54.37 | 0.36% | 14,761.72 | 15,120.99 | 14,753.64 | 0 |
Apr 24 2024 | 15,056.69 | -255.29 | -1.67% | 15,218.98 | 15,247.26 | 14,965.56 | 0 |
Apr 23 2024 | 15,311.98 | 304.18 | 2.03% | 15,065.78 | 15,353.09 | 15,065.78 | 0 |
Apr 22 2024 | 15,007.80 | -7.61 | -0.05% | 15,012.37 | 15,103.95 | 14,880.19 | 0 |
Apr 19 2024 | 15,015.41 | -643.91 | -4.11% | 15,123.00 | 15,315.99 | 14,942.09 | 0 |
Apr 18 2024 | 15,659.32 | -8.64 | -0.06% | 15,726.45 | 15,845.67 | 15,590.28 | 0 |
Apr 17 2024 | 15,667.96 | -34.18 | -0.22% | 15,812.09 | 15,822.27 | 15,599.16 | 0 |
Apr 16 2024 | 15,702.14 | 146.56 | 0.94% | 15,554.88 | 15,789.04 | 15,554.88 | 0 |
Apr 15 2024 | 15,555.58 | -321.52 | -2.03% | 16,039.79 | 16,039.79 | 15,525.36 | 0 |
Apr 12 2024 | 15,877.10 | -213.15 | -1.32% | 16,026.49 | 16,091.00 | 15,829.09 | 0 |
Apr 11 2024 | 16,090.25 | 55.46 | 0.35% | 16,096.93 | 16,152.38 | 15,875.77 | 0 |
Apr 10 2024 | 16,034.79 | -116.44 | -0.72% | 15,945.53 | 16,071.32 | 15,904.45 | 0 |
Apr 09 2024 | 16,151.23 | -122.41 | -0.75% | 16,345.66 | 16,347.21 | 16,041.57 | 0 |
Apr 08 2024 | 16,273.64 | -108.49 | -0.66% | 16,419.09 | 16,440.30 | 16,267.56 | 0 |
Apr 05 2024 | 16,382.13 | 273.43 | 1.70% | 16,215.17 | 16,405.72 | 16,198.22 | 0 |
Apr 04 2024 | 16,108.70 | -290.40 | -1.77% | 16,508.96 | 16,563.64 | 16,102.89 | 0 |
Apr 03 2024 | 16,399.10 | 10.61 | 0.06% | 16,279.41 | 16,477.01 | 16,279.41 | 0 |
Apr 02 2024 | 16,388.49 | -132.12 | -0.80% | 16,437.81 | 16,446.99 | 16,300.57 | 0 |
Apr 01 2024 | 16,520.61 | 54.58 | 0.33% | 16,456.30 | 16,536.85 | 16,428.41 | 0 |
Mar 28 2024 | 16,466.03 | -87.96 | -0.53% | 16,573.98 | 16,574.49 | 16,423.32 | 0 |
Mar 27 2024 | 16,553.99 | -105.61 | -0.63% | 16,697.55 | 16,735.57 | 16,476.07 | 0 |
Mar 26 2024 | 16,659.60 | 63.80 | 0.38% | 16,566.09 | 16,741.67 | 16,515.50 | 0 |
Mar 25 2024 | 16,595.80 | -113.13 | -0.68% | 16,702.45 | 16,742.90 | 16,592.23 | 0 |
Mar 22 2024 | 16,708.93 | 20.91 | 0.13% | 16,684.38 | 16,741.54 | 16,641.41 | 0 |
Mar 21 2024 | 16,688.02 | 8.78 | 0.05% | 16,675.82 | 16,798.43 | 16,652.15 | 0 |
Mar 20 2024 | 16,679.24 | 185.57 | 1.13% | 16,495.40 | 16,690.64 | 16,495.37 | 0 |
Mar 19 2024 | 16,493.67 | 103.47 | 0.63% | 16,358.29 | 16,507.15 | 16,296.45 | 0 |
Mar 18 2024 | 16,390.20 | 127.15 | 0.78% | 16,381.81 | 16,537.13 | 16,285.64 | 0 |
Mar 15 2024 | 16,263.05 | -94.89 | -0.58% | 16,321.43 | 16,409.32 | 16,230.17 | 0 |
Mar 14 2024 | 16,357.94 | 69.83 | 0.43% | 16,411.09 | 16,492.98 | 16,227.27 | 0 |
Mar 13 2024 | 16,288.11 | 75.09 | 0.46% | 16,235.67 | 16,347.16 | 16,206.83 | 0 |
Mar 12 2024 | 16,213.02 | 170.95 | 1.07% | 16,049.95 | 16,290.89 | 16,003.21 | 0 |
Mar 11 2024 | 16,042.07 | -94.02 | -0.58% | 16,149.76 | 16,171.03 | 15,991.26 | 0 |
Mar 08 2024 | 16,136.09 | -69.72 | -0.43% | 16,220.31 | 16,367.35 | 16,082.93 | 0 |
Mar 07 2024 | 16,205.81 | 170.69 | 1.06% | 16,116.31 | 16,229.06 | 16,088.51 | 0 |
Mar 06 2024 | 16,035.12 | -3.17 | -0.02% | 16,148.77 | 16,204.15 | 15,996.76 | 0 |
Mar 05 2024 | 16,038.29 | -239.42 | -1.47% | 16,175.45 | 16,175.45 | 15,961.34 | 0 |
Mar 04 2024 | 16,277.71 | -51.88 | -0.32% | 16,354.81 | 16,390.36 | 16,266.39 | 0 |
Mar 01 2024 | 16,329.59 | 224.54 | 1.39% | 16,084.14 | 16,343.59 | 16,047.98 | 0 |
Feb 29 2024 | 16,105.05 | 85.81 | 0.54% | 16,168.14 | 16,168.14 | 15,972.08 | 0 |
Feb 28 2024 | 16,019.24 | -40.34 | -0.25% | 15,953.49 | 16,043.79 | 15,895.95 | 0 |