DJ Gas Water & Multiutilities

DJUSUO
🏛️ usa →
401.59
Last Update: 2025-09-29
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
2023-12-29 312.82 314.29 311.91 313.83 25.1M
2023-12-28 310.83 314.38 310.75 314.05 23.9M
2023-12-27 313.05 313.12 310.93 311.89 25.3M
2023-12-26 311.07 314.22 310.91 313.14 24.3M
2023-12-22 311.30 314.62 311.06 311.57 29.1M
2023-12-21 310.39 312.56 308.03 309.97 33.7M
2023-12-20 314.62 315.31 309.57 309.65 45.3M
2023-12-19 313.60 315.33 312.58 314.98 35.0M
2023-12-18 314.60 315.84 312.20 312.84 42.6M
2023-12-15 317.75 317.95 310.96 313.59 91.8M
2023-12-14 327.20 328.89 319.52 320.19 60.9M
2023-12-13 314.20 325.54 312.41 325.15 47.3M
2023-12-12 315.67 315.67 312.37 314.05 37.3M
2023-12-11 312.39 315.15 311.45 315.05 40.3M
2023-12-08 314.57 315.00 311.82 313.50 38.0M
2023-12-07 314.81 316.69 312.84 314.52 39.8M
2023-12-06 311.57 314.70 311.57 314.66 40.9M
2023-12-05 313.60 313.75 309.35 310.43 38.4M
2023-12-04 311.82 316.39 311.28 314.18 44.4M
2023-12-01 308.72 314.24 307.55 314.22 49.0M
2023-11-30 309.39 309.68 306.46 308.69 92.0M
2023-11-29 311.86 313.70 308.48 309.23 38.6M
2023-11-28 311.05 314.36 310.20 311.61 37.8M
2023-11-27 311.53 312.04 309.22 311.02 41.8M
2023-11-24 310.11 311.62 309.15 311.57 15.7M
2023-11-22 309.35 310.36 307.05 310.08 30.6M
2023-11-21 309.05 309.92 306.44 308.28 33.5M
2023-11-20 308.73 309.92 305.03 308.83 36.6M
2023-11-17 311.31 311.31 308.48 310.37 42.3M
2023-11-16 310.98 312.31 309.48 309.59 48.2M
2023-11-15 308.14 312.61 307.92 308.86 47.1M
2023-11-14 303.72 308.95 303.42 308.80 51.8M
2023-11-13 299.05 299.67 296.37 297.42 42.5M
2023-11-10 300.45 300.81 297.86 299.90 38.0M
2023-11-09 302.10 303.65 298.19 298.57 43.9M
2023-11-08 301.91 302.02 298.70 301.56 57.2M
2023-11-07 305.86 305.90 303.13 303.76 42.6M
2023-11-06 306.81 307.90 305.34 305.66 47.9M
2023-11-03 307.88 309.52 306.68 306.73 56.1M
2023-11-02 296.40 303.94 296.40 302.44 49.0M
2023-11-01 293.82 298.48 290.29 296.35 46.3M
2023-10-31 292.67 293.69 289.82 293.36 50.2M
2023-10-30 292.50 295.08 289.09 291.32 39.2M
2023-10-27 295.91 296.90 290.81 291.61 36.2M
2023-10-26 295.66 299.68 295.38 297.13 44.9M
2023-10-25 292.13 295.29 291.50 294.61 41.6M
2023-10-24 291.65 294.70 291.17 293.72 44.4M
2023-10-23 288.35 292.76 286.61 288.69 44.0M
2023-10-20 294.89 297.00 291.22 291.28 53.6M
2023-10-19 296.23 298.87 294.16 294.61 41.2M
2023-10-18 299.89 300.85 295.65 297.37 43.8M
2023-10-17 298.76 301.97 298.45 300.46 39.2M
2023-10-16 297.41 301.16 295.36 300.43 42.0M
2023-10-13 296.59 298.83 295.11 297.42 38.3M
2023-10-12 298.62 299.77 292.70 294.88 40.9M
2023-10-11 297.30 299.99 295.34 299.64 34.9M
2023-10-10 294.41 296.90 293.86 296.58 39.5M
2023-10-09 289.74 294.37 289.74 294.34 36.5M
2023-10-06 283.14 290.72 278.56 289.92 53.4M
2023-10-05 286.47 288.38 284.00 286.27 51.0M
2023-10-04 286.34 287.56 281.40 287.10 45.3M
2023-10-03 280.11 286.49 276.65 285.41 68.2M
2023-10-02 292.98 293.10 280.05 282.05 64.0M
2023-09-29 295.67 297.79 292.58 294.51 43.9M
2023-09-28 300.00 300.08 292.74 293.15 45.7M
2023-09-27 301.37 302.63 298.17 298.62 45.2M
2023-09-26 310.38 310.74 301.40 301.82 40.0M
2023-09-25 310.91 312.02 308.66 311.71 31.3M
2023-09-22 312.04 314.10 311.19 312.43 39.7M
2023-09-21 316.65 316.97 313.08 313.11 37.0M
2023-09-20 317.98 321.00 316.56 317.08 32.5M
2023-09-19 318.44 320.05 316.78 316.83 36.6M
2023-09-18 318.81 319.82 316.33 318.81 32.6M
2023-09-15 319.41 321.67 318.58 318.69 51.9M
2023-09-14 317.43 320.29 316.97 320.13 25.3M
2023-09-13 311.95 317.07 311.81 315.42 27.4M
2023-09-12 310.95 312.22 308.79 311.26 25.6M
2023-09-11 309.51 312.68 309.51 310.94 23.9M
2023-09-08 307.43 310.72 306.82 310.09 24.7M
2023-09-07 304.38 308.81 304.22 306.85 27.9M
2023-09-06 301.85 302.35 300.18 302.21 22.4M
2023-09-05 305.00 305.58 299.57 301.22 25.3M
2023-09-01 309.56 310.19 303.70 305.76 23.3M
2023-08-31 310.59 311.91 307.69 307.75 46.7M
2023-08-30 311.27 313.15 309.10 310.15 19.0M
2023-08-29 311.44 312.81 309.85 311.61 18.1M
2023-08-28 312.23 313.72 310.66 311.01 16.0M
2023-08-25 309.94 313.07 309.43 311.61 17.2M
2023-08-24 310.19 314.43 308.69 308.74 18.5M
2023-08-23 311.35 311.68 308.28 310.96 18.4M
2023-08-22 309.19 310.68 308.09 309.76 16.9M
2023-08-21 311.11 311.53 307.41 309.46 21.4M
2023-08-18 309.49 312.55 309.49 311.70 22.9M
2023-08-17 311.20 314.35 310.03 310.06 19.2M
2023-08-16 310.84 312.76 310.00 311.50 17.9M
2023-08-15 313.97 314.13 310.09 310.10 20.9M
2023-08-14 317.67 317.71 313.63 315.28 19.5M
2023-08-11 316.20 318.35 315.48 318.00 17.1M
2023-08-10 318.44 320.18 315.29 316.18 18.6M
2023-08-09 316.29 320.74 315.88 317.73 24.0M
2023-08-08 315.49 317.09 312.68 316.95 26.4M
2023-08-07 315.09 316.95 314.65 315.06 22.5M
2023-08-04 318.13 320.36 313.03 314.39 23.9M
2023-08-03 323.92 324.08 316.55 317.45 27.2M
2023-08-02 322.11 325.74 321.98 324.15 30.1M
2023-08-01 327.28 328.43 323.12 323.26 32.4M
2023-07-31 328.56 329.88 326.15 327.68 54.2M
2023-07-28 331.61 332.01 325.97 327.39 21.3M
2023-07-27 334.15 335.25 328.42 329.45 24.7M
2023-07-26 332.74 337.07 332.44 334.53 21.1M
2023-07-25 331.81 333.90 331.09 333.32 19.7M
2023-07-24 333.26 333.53 329.96 332.12 19.1M
2023-07-21 329.77 334.13 328.96 332.83 24.3M
2023-07-20 323.92 329.30 322.17 328.91 21.3M
2023-07-19 321.47 325.35 321.42 323.38 20.7M
2023-07-18 321.88 325.01 317.36 320.00 26.1M
2023-07-17 325.50 325.50 321.84 321.86 22.8M
2023-07-14 326.67 327.23 324.15 325.94 22.2M
2023-07-13 325.51 327.62 324.41 327.62 20.9M
2023-07-12 322.63 325.98 321.20 325.56 20.0M
2023-07-11 316.75 320.53 316.57 320.48 18.7M
2023-07-10 316.05 317.15 313.32 315.70 21.2M
2023-07-07 316.74 318.84 315.32 316.42 28.3M
2023-07-06 319.81 320.08 316.87 318.89 20.4M
2023-07-05 318.45 325.09 318.08 322.33 23.5M
2023-07-03 316.38 320.12 316.01 319.94 9.1M
2023-06-30 315.28 318.18 314.42 317.57 21.2M
2023-06-29 312.82 316.56 312.03 314.83 18.1M
2023-06-28 318.96 318.96 313.79 314.83 20.4M
2023-06-27 318.13 320.11 317.37 319.16 19.4M
2023-06-26 316.08 319.32 314.40 317.88 19.9M
2023-06-23 321.31 322.68 314.87 315.31 28.5M
2023-06-22 325.10 325.25 319.54 320.69 16.4M
2023-06-21 320.85 324.36 317.47 323.93 20.5M
2023-06-20 324.12 325.29 320.74 321.90 23.1M
2023-06-16 325.83 328.05 324.69 324.99 42.4M
2023-06-15 322.78 325.35 321.63 324.67 20.6M
2023-06-14 323.00 326.41 321.49 321.82 21.9M
2023-06-13 320.28 323.41 319.79 322.15 21.8M
2023-06-12 324.95 324.97 321.42 323.09 23.2M
2023-06-09 326.16 326.16 323.55 323.85 18.7M
2023-06-08 324.14 326.17 321.99 325.81 20.6M
2023-06-07 318.24 325.34 316.07 324.74 21.4M
2023-06-06 319.59 320.61 316.81 318.06 19.5M
2023-06-05 317.75 321.76 316.80 318.26 19.2M
2023-06-02 311.81 318.39 311.44 317.60 27.9M
2023-06-01 316.67 316.73 311.73 313.32 30.1M
2023-05-31 314.38 317.48 311.96 315.91 46.7M
2023-05-30 315.54 317.01 313.41 313.82 21.7M
2023-05-26 314.46 315.09 311.79 315.04 21.8M
2023-05-25 317.93 317.93 312.57 314.56 22.5M
2023-05-24 320.06 321.79 318.32 318.57 24.2M
2023-05-23 320.73 323.74 320.16 320.58 26.3M
2023-05-22 322.42 324.03 320.51 321.81 25.6M
2023-05-19 323.65 325.31 321.62 321.71 22.3M
2023-05-18 321.02 322.68 319.37 321.78 26.6M
2023-05-17 324.00 324.26 321.47 322.85 22.2M
2023-05-16 331.06 331.06 323.40 323.47 22.4M
2023-05-15 336.98 337.33 329.96 331.02 19.7M
2023-05-12 337.50 339.37 334.67 336.23 21.6M
2023-05-11 338.73 339.75 334.51 335.80 20.1M
2023-05-10 340.54 341.95 337.62 340.75 19.6M
2023-05-09 338.53 338.94 336.10 338.02 22.2M
2023-05-08 339.98 341.84 337.71 338.85 19.5M
2023-05-05 337.09 340.94 336.91 340.80 20.1M
2023-05-04 335.32 339.14 333.84 337.61 24.7M
2023-05-03 337.56 339.58 334.53 335.04 22.9M
2023-05-02 340.45 341.15 333.70 335.64 21.8M
2023-05-01 339.91 344.22 339.46 340.60 19.0M
2023-04-28 341.28 343.24 338.00 340.10 23.5M
2023-04-27 339.37 341.95 337.46 341.89 17.5M
2023-04-26 342.88 344.71 337.86 338.67 20.1M
2023-04-25 344.24 346.97 344.16 345.35 15.4M
2023-04-24 343.55 345.07 341.01 344.32 15.9M
2023-04-21 344.44 345.01 340.70 342.81 17.3M
2023-04-20 342.85 343.38 340.50 342.05 16.0M
2023-04-19 339.39 342.93 339.12 342.36 16.9M
2023-04-18 341.08 341.48 337.48 338.84 20.1M
2023-04-17 339.98 342.00 338.09 341.54 15.7M
2023-04-14 340.88 342.05 337.77 339.15 17.9M
2023-04-13 342.14 344.67 337.25 343.71 18.6M
2023-04-12 346.12 347.47 343.00 344.08 18.6M
2023-04-11 344.66 346.27 343.75 345.34 14.9M
2023-04-10 343.57 345.12 340.53 345.07 17.1M
2023-04-06 344.64 345.95 341.79 345.63 21.2M
2023-04-05 335.73 343.66 335.69 342.84 24.6M
2023-04-04 331.87 334.19 330.74 333.69 18.8M
2023-04-03 332.64 335.17 330.65 331.64 23.0M
2023-03-31 334.21 335.31 332.15 334.96 22.8M
2023-03-30 332.75 334.94 331.15 333.18 16.4M
2023-03-29 328.19 332.15 328.19 331.89 18.2M
2023-03-28 324.88 329.55 324.48 326.57 15.6M
2023-03-27 326.28 328.09 324.31 325.68 18.9M
2023-03-24 314.96 324.40 314.70 324.30 20.0M
2023-03-23 317.90 320.49 313.12 314.46 24.8M
2023-03-22 324.09 325.50 318.29 318.35 23.1M
2023-03-21 332.99 332.99 320.39 325.19 29.5M
2023-03-20 331.24 334.27 331.07 333.06 23.7M
2023-03-17 332.64 333.08 328.47 330.06 51.0M
2023-03-16 329.84 336.13 329.33 333.47 28.0M
2023-03-15 325.81 332.82 324.17 330.81 28.7M
2023-03-14 325.56 329.65 323.85 327.03 26.0M
2023-03-13 317.23 330.42 316.85 322.78 30.6M
2023-03-10 323.89 324.74 316.01 317.63 25.5M
2023-03-09 326.73 329.05 322.04 323.16 21.9M
2023-03-08 323.37 326.62 322.43 326.14 20.8M
2023-03-07 330.09 330.56 322.08 323.44 20.9M
2023-03-06 328.92 331.28 327.94 329.56 20.8M
2023-03-03 325.89 328.95 322.11 328.93 26.4M
2023-03-02 319.93 324.82 318.67 324.47 25.8M
2023-03-01 323.96 324.50 319.07 320.48 32.0M
2023-02-28 330.41 332.12 326.53 326.60 34.2M
2023-02-27 336.27 339.06 331.12 331.91 21.3M
2023-02-24 332.64 335.73 330.61 334.57 19.9M
2023-02-23 337.93 339.22 334.12 335.97 21.6M
2023-02-22 337.18 340.80 335.96 336.86 21.6M
2023-02-21 340.91 340.91 337.03 337.20 19.7M
2023-02-17 339.50 344.18 337.30 342.72 24.9M
2023-02-16 336.59 340.45 333.49 338.88 19.2M
2023-02-15 338.33 341.63 337.59 341.43 17.8M
2023-02-14 342.92 344.42 339.16 340.41 15.6M
2023-02-13 341.11 343.90 341.11 343.50 16.1M
2023-02-10 335.72 341.52 334.31 341.40 18.2M
2023-02-09 340.56 342.62 334.24 334.95 20.0M
2023-02-08 343.83 343.83 338.59 339.68 18.6M
2023-02-07 345.12 346.77 341.08 345.95 21.2M
2023-02-06 344.19 347.55 342.81 347.27 19.7M
2023-02-03 349.87 350.47 340.66 345.57 27.5M
2023-02-02 352.06 355.94 350.00 351.82 29.1M
2023-02-01 347.12 353.12 346.54 350.72 27.8M
2023-01-31 347.18 349.01 343.83 348.95 49.0M
2023-01-30 346.61 349.68 345.90 346.21 19.8M
2023-01-27 346.40 349.16 345.31 347.54 18.0M
2023-01-26 345.95 347.08 344.70 346.90 23.1M
2023-01-25 343.14 346.39 342.51 346.31 21.9M
2023-01-24 344.25 346.64 339.32 345.83 17.9M
2023-01-23 343.43 347.31 342.02 343.81 20.0M
2023-01-20 342.76 344.71 338.56 344.59 26.4M
2023-01-19 344.13 344.50 341.17 342.56 16.9M
2023-01-18 353.89 353.95 343.81 344.50 19.5M
2023-01-17 355.51 357.09 352.62 353.15 21.7M
2023-01-13 354.26 356.56 352.90 355.39 19.3M
2023-01-12 358.82 358.94 355.79 356.28 18.5M
2023-01-11 354.81 358.79 354.23 358.27 19.8M
2023-01-10 352.36 354.22 349.88 353.93 19.2M
2023-01-09 349.88 355.45 349.25 352.86 23.3M
2023-01-06 346.07 351.59 346.06 350.17 19.8M
2023-01-05 346.61 347.75 341.32 342.70 17.9M
2023-01-04 347.23 351.80 346.76 349.37 19.7M
2023-01-03 346.40 348.20 341.24 345.76 20.8M