DJ Containers & Packaging

DJUSCP
🏛️ usa →
429.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 425.57 429.87 425.45 429.19 36.7M
2025-09-25 428.92 428.92 424.78 425.55 36.2M
2025-09-24 431.40 435.01 429.60 430.65 47.0M
2025-09-23 432.84 436.24 430.61 431.72 47.9M
2025-09-22 434.22 435.56 431.65 432.32 41.7M
2025-09-19 437.54 438.15 431.90 434.16 102.4M
2025-09-18 437.88 441.10 435.41 438.30 35.2M
2025-09-17 438.72 446.92 435.94 436.85 46.7M
2025-09-16 436.30 438.58 433.56 438.06 43.9M
2025-09-15 443.20 443.43 435.79 436.43 44.3M
2025-09-12 443.11 443.82 439.66 439.98 29.7M
2025-09-11 438.53 445.54 437.69 445.24 43.3M
2025-09-10 439.69 442.37 437.37 438.79 39.6M
2025-09-09 445.60 446.70 439.18 440.56 35.3M
2025-09-08 450.17 450.65 439.90 445.37 41.2M
2025-09-05 446.05 451.12 445.04 449.72 37.9M
2025-09-04 444.32 445.13 439.87 445.13 46.2M
2025-09-03 452.43 452.43 442.77 444.21 47.0M
2025-09-02 455.48 455.48 450.39 452.48 42.6M
2025-08-29 454.54 459.75 454.54 458.78 34.0M
2025-08-28 454.86 455.17 450.11 454.64 38.9M
2025-08-27 452.03 453.98 449.95 451.65 36.6M
2025-08-26 453.04 455.64 452.41 453.61 45.3M
2025-08-25 457.66 457.78 454.05 455.76 36.2M
2025-08-22 451.94 462.78 451.94 458.65 42.9M
2025-08-21 441.67 451.97 441.67 450.80 51.0M
2025-08-20 444.33 445.15 441.58 442.69 41.6M
2025-08-19 440.55 446.12 440.55 444.25 53.5M
2025-08-18 443.22 444.81 439.15 439.38 54.3M
2025-08-15 447.29 447.29 440.75 443.02 87.8M
2025-08-14 460.49 460.49 443.70 447.31 112.8M
2025-08-13 456.42 463.43 454.69 463.21 42.7M
2025-08-12 450.47 456.01 448.97 455.76 39.5M
2025-08-11 452.38 454.31 446.36 449.60 33.3M
2025-08-08 452.44 453.66 450.69 451.82 30.4M
2025-08-07 445.60 453.33 445.52 452.11 48.9M
2025-08-06 445.05 445.17 440.07 441.89 50.3M
2025-08-05 448.29 449.14 441.83 445.73 40.2M
2025-08-04 446.17 448.21 444.78 447.09 36.3M
2025-08-01 451.93 451.93 441.01 445.71 56.3M
2025-07-31 462.12 467.68 451.74 452.74 82.4M
2025-07-30 476.98 478.48 470.26 471.51 63.2M
2025-07-29 485.39 487.42 479.12 481.13 52.3M
2025-07-28 488.47 488.47 483.34 484.62 32.1M
2025-07-25 489.40 489.67 483.88 489.22 31.6M
2025-07-24 487.44 493.32 486.75 487.22 40.9M
2025-07-23 484.54 489.09 484.54 488.08 40.6M
2025-07-22 471.50 482.03 470.50 481.84 39.1M
2025-07-21 471.03 475.08 470.74 471.41 30.3M
2025-07-18 474.23 475.08 467.85 470.10 37.5M
2025-07-17 471.08 475.00 469.69 474.17 30.8M
2025-07-16 469.58 473.91 465.77 472.61 29.6M
2025-07-15 478.61 479.66 468.86 469.00 32.3M
2025-07-14 479.43 479.92 476.73 477.87 27.0M
2025-07-11 481.29 482.78 478.19 481.22 30.1M
2025-07-10 481.85 489.62 480.61 485.43 36.6M
2025-07-09 480.74 481.64 476.34 481.21 36.3M
2025-07-08 477.02 482.42 476.77 479.85 50.7M
2025-07-07 477.69 480.09 474.51 475.96 48.4M
2025-07-03 478.99 481.45 477.75 479.97 32.3M
2025-07-02 473.26 479.03 471.29 478.81 43.6M
2025-07-01 456.01 474.62 455.73 471.17 59.7M
2025-06-30 451.48 452.04 449.21 451.54 41.6M
2025-06-27 453.23 457.08 450.77 453.01 50.0M
2025-06-26 451.39 454.30 451.11 451.72 41.5M
2025-06-25 453.59 454.22 447.69 449.35 46.9M
2025-06-24 454.02 455.83 452.30 454.23 39.1M
2025-06-23 445.05 450.76 441.71 450.35 43.4M
2025-06-20 446.41 449.62 444.66 445.66 164.1M
2025-06-18 445.35 449.09 444.94 445.57 46.8M
2025-06-17 448.98 449.94 444.55 445.26 40.4M
2025-06-16 447.92 453.58 446.90 451.13 36.1M
2025-06-13 450.00 451.64 442.67 444.25 37.2M
2025-06-12 450.02 454.38 448.01 454.32 38.7M
2025-06-11 456.96 457.53 450.62 452.73 40.7M
2025-06-10 457.49 459.18 455.91 457.48 39.0M
2025-06-09 454.26 459.76 453.73 456.50 35.9M
2025-06-06 453.35 455.82 450.98 453.36 27.5M
2025-06-05 450.13 452.45 445.69 449.62 35.8M
2025-06-04 452.49 453.39 448.47 448.47 40.0M
2025-06-03 446.06 452.75 443.98 451.75 41.8M
2025-06-02 451.52 452.34 443.31 447.24 51.5M
2025-05-30 452.74 455.04 449.15 453.38 64.7M
2025-05-29 455.10 455.27 450.66 454.77 45.3M
2025-05-28 457.56 458.11 451.73 451.93 45.2M
2025-05-27 454.93 458.68 453.60 458.48 47.0M
2025-05-23 450.13 451.31 448.08 449.64 41.2M
2025-05-22 454.60 457.87 452.33 455.67 48.4M
2025-05-21 462.35 463.08 456.66 456.77 40.1M
2025-05-20 467.42 468.31 463.91 465.47 42.4M
2025-05-19 463.06 469.11 462.09 468.39 41.2M
2025-05-16 462.59 467.53 460.73 467.08 40.8M
2025-05-15 461.09 464.49 459.96 462.73 52.0M
2025-05-14 456.49 463.38 453.88 461.94 72.2M
2025-05-13 458.57 459.73 455.13 456.24 52.9M
2025-05-12 446.37 460.41 446.37 457.63 63.5M
2025-05-09 438.64 439.13 435.39 437.70 29.8M
2025-05-08 435.44 443.33 434.12 439.60 53.0M
2025-05-07 435.30 436.15 431.34 431.74 70.0M
2025-05-06 433.18 434.27 429.89 432.78 60.0M
2025-05-05 438.99 438.99 432.33 433.80 62.8M
2025-05-02 437.65 441.47 433.24 440.10 62.3M
2025-05-01 436.99 437.42 429.51 429.94 92.2M
2025-04-30 440.33 440.96 433.23 440.27 261.3M
2025-04-29 443.93 451.36 443.67 447.68 182.2M
2025-04-28 443.55 447.61 439.71 444.68 51.4M
2025-04-25 445.41 445.90 439.18 442.39 41.3M
2025-04-24 434.93 447.52 434.73 446.58 49.9M
2025-04-23 439.77 448.92 434.79 437.28 53.7M
2025-04-22 429.34 439.42 428.63 437.81 57.6M
2025-04-21 429.65 430.22 422.24 425.94 37.8M
2025-04-17 429.69 435.01 429.61 431.88 52.4M
2025-04-16 433.16 434.47 425.81 428.65 45.9M
2025-04-15 437.03 441.25 432.13 432.59 43.8M
2025-04-14 437.90 439.34 432.17 438.59 63.3M
2025-04-11 419.14 432.97 416.27 431.65 93.5M
2025-04-10 428.25 428.25 411.51 421.85 84.0M
2025-04-09 401.57 437.28 397.01 434.46 95.2M
2025-04-08 426.32 427.30 397.64 404.11 76.6M
2025-04-07 421.59 435.79 405.72 418.23 106.3M
2025-04-04 441.51 441.51 422.57 430.88 84.5M
2025-04-03 458.28 458.86 445.34 448.34 68.6M
2025-04-02 464.50 473.10 463.96 472.61 53.3M
2025-04-01 464.63 468.64 458.90 468.43 57.3M
2025-03-31 459.83 466.22 455.22 464.35 48.0M
2025-03-28 468.27 469.57 457.98 460.60 40.7M
2025-03-27 465.09 469.35 461.96 467.62 40.4M
2025-03-26 462.35 467.64 462.21 466.98 51.2M
2025-03-25 464.67 468.17 461.81 464.16 58.1M
2025-03-24 454.67 461.58 454.47 460.92 49.5M
2025-03-21 462.46 462.46 449.19 453.43 118.5M
2025-03-20 464.24 467.14 461.95 462.99 54.4M
2025-03-19 462.90 467.97 461.92 466.07 47.3M
2025-03-18 463.56 465.29 461.32 464.28 45.5M
2025-03-17 461.09 466.26 461.09 464.08 36.8M
2025-03-14 455.09 460.18 454.38 459.83 37.4M
2025-03-13 458.65 462.25 449.92 451.77 44.1M
2025-03-12 462.24 463.89 457.26 458.48 46.0M
2025-03-11 466.50 468.15 458.24 460.13 59.6M
2025-03-10 478.06 478.06 464.89 466.93 62.2M
2025-03-07 470.83 480.32 470.33 478.94 51.6M
2025-03-06 471.13 474.44 467.56 471.64 50.8M
2025-03-05 465.94 476.67 465.94 473.64 51.6M
2025-03-04 480.56 480.56 464.11 464.89 67.1M
2025-03-03 492.09 497.50 482.30 483.19 58.1M
2025-02-28 486.24 491.70 486.17 491.70 65.3M
2025-02-27 490.55 492.49 486.33 486.68 45.7M
2025-02-26 489.62 494.27 488.88 490.74 62.5M
2025-02-25 488.38 491.71 487.56 490.84 38.0M
2025-02-24 487.99 490.53 484.94 487.69 50.3M
2025-02-21 491.62 491.90 485.92 487.56 46.3M
2025-02-20 491.63 491.63 484.66 491.16 49.7M
2025-02-19 490.28 493.24 488.69 492.30 38.6M
2025-02-18 487.55 494.48 486.64 493.97 42.6M
2025-02-14 489.36 491.66 486.85 487.53 30.2M
2025-02-13 480.74 488.13 480.74 487.59 44.0M
2025-02-12 481.11 481.11 472.84 477.28 39.7M
2025-02-11 482.77 485.59 481.24 485.16 38.9M
2025-02-10 487.15 488.05 481.14 484.10 43.7M
2025-02-07 491.82 491.82 485.67 485.93 74.7M
2025-02-06 492.32 495.62 488.80 492.24 80.2M
2025-02-05 489.00 494.04 485.68 489.81 88.1M
2025-02-04 489.58 490.15 485.60 487.80 125.0M
2025-02-03 487.40 491.81 481.11 490.73 63.1M
2025-01-31 495.27 500.92 491.10 492.77 85.8M
2025-01-30 500.47 500.47 491.65 496.57 46.6M
2025-01-29 508.27 508.27 498.70 499.13 48.0M
2025-01-28 509.73 511.77 507.08 508.73 32.7M
2025-01-27 510.75 514.38 510.39 512.72 38.0M
2025-01-24 509.98 511.86 507.83 510.65 34.8M
2025-01-23 506.64 509.09 504.51 508.98 28.8M
2025-01-22 508.45 508.45 505.38 506.52 34.6M
2025-01-21 501.73 510.59 501.73 509.50 42.0M
2025-01-17 496.94 501.87 496.94 499.44 33.6M
2025-01-16 494.35 497.08 491.55 496.62 35.0M
2025-01-15 497.39 501.35 492.48 495.19 46.1M
2025-01-14 488.37 492.91 487.70 492.45 32.2M
2025-01-13 479.60 486.34 477.51 486.27 33.9M
2025-01-10 482.81 483.23 479.72 479.89 35.8M
2025-01-08 482.37 486.09 478.55 485.72 28.8M
2025-01-07 486.93 488.65 482.18 483.92 34.9M
2025-01-06 484.07 490.30 484.07 485.54 40.1M
2025-01-03 484.76 486.37 481.57 482.33 28.8M
2025-01-02 491.75 492.69 482.94 484.63 28.2M