DJ Reinsurance

DJUSIU
🏛️ usa →
526.79
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
2022-12-30 389.34 389.34 385.09 389.09 3.9M
2022-12-29 382.70 389.85 382.70 389.46 3.4M
2022-12-28 384.43 387.56 382.49 382.65 3.2M
2022-12-27 386.46 389.00 384.24 385.33 3.2M
2022-12-23 381.84 386.42 379.64 386.41 3.0M
2022-12-22 385.94 386.43 375.58 381.82 4.5M
2022-12-21 380.72 388.74 380.72 388.01 4.3M
2022-12-20 376.34 383.31 376.34 380.58 4.3M
2022-12-19 377.93 379.91 374.45 377.95 4.7M
2022-12-16 380.00 380.89 375.06 377.95 11.3M
2022-12-15 388.95 388.95 377.11 380.13 6.4M
2022-12-14 390.98 397.61 388.11 389.09 5.2M
2022-12-13 392.17 401.10 391.07 392.86 5.7M
2022-12-12 386.00 392.35 384.78 392.00 4.7M
2022-12-09 385.63 388.52 384.16 386.00 4.0M
2022-12-08 385.61 387.52 384.63 385.71 3.3M
2022-12-07 387.98 389.95 384.33 385.41 4.7M
2022-12-06 390.94 390.94 386.11 388.05 5.3M
2022-12-05 397.80 397.80 388.52 390.83 4.7M
2022-12-02 397.22 398.16 393.85 397.87 3.9M
2022-12-01 401.47 402.14 394.32 397.29 5.3M
2022-11-30 396.38 400.90 388.73 400.90 8.6M
2022-11-29 393.93 396.62 391.65 396.42 4.6M
2022-11-28 399.09 399.31 392.85 393.95 5.1M
2022-11-25 397.59 401.10 397.57 399.22 2.3M
2022-11-23 396.91 397.88 395.01 397.47 3.4M
2022-11-22 391.26 397.80 391.26 396.89 4.0M
2022-11-21 390.63 393.23 388.03 391.17 3.7M
2022-11-18 386.54 391.07 386.54 390.62 4.7M
2022-11-17 387.75 387.77 382.51 386.33 4.0M
2022-11-16 389.40 391.11 385.34 387.95 4.0M
2022-11-15 387.71 393.75 385.73 389.38 5.5M
2022-11-14 388.47 391.16 387.53 387.55 6.6M
2022-11-11 381.59 390.38 380.82 388.45 8.5M
2022-11-10 364.72 381.81 364.72 381.50 7.1M
2022-11-09 369.10 369.10 363.82 364.28 3.8M
2022-11-08 366.40 371.92 364.91 369.21 5.0M
2022-11-07 363.39 368.84 363.39 366.41 4.9M
2022-11-04 362.46 365.39 356.96 363.32 5.8M
2022-11-03 364.74 364.74 358.16 358.66 5.9M
2022-11-02 370.33 375.51 364.82 364.85 6.4M
2022-11-01 371.63 376.16 368.96 370.18 5.3M
2022-10-31 376.83 376.83 371.38 371.56 6.0M
2022-10-28 364.66 377.35 364.66 377.01 6.1M
2022-10-27 362.23 369.48 362.23 364.57 5.6M
2022-10-26 363.80 366.18 361.12 362.11 4.3M
2022-10-25 360.79 363.81 360.07 363.03 4.3M
2022-10-24 354.74 363.09 354.74 360.90 4.7M
2022-10-21 343.58 355.15 341.61 354.65 6.7M
2022-10-20 349.52 350.93 342.87 343.51 5.3M
2022-10-19 353.71 354.65 348.21 349.94 4.3M
2022-10-18 355.01 355.75 350.73 353.71 5.6M
2022-10-17 342.73 349.66 342.73 347.84 5.3M
2022-10-14 346.33 350.54 341.63 342.46 5.5M
2022-10-13 331.23 347.39 326.22 346.28 6.8M
2022-10-12 335.60 335.79 331.39 331.40 4.3M
2022-10-11 334.20 340.12 333.66 335.60 4.3M
2022-10-10 337.58 338.99 333.96 335.20 4.1M
2022-10-07 346.58 346.58 335.60 337.53 5.2M
2022-10-06 350.33 350.91 346.25 346.69 4.7M
2022-10-05 347.21 352.35 346.32 350.47 4.8M
2022-10-04 342.19 352.74 342.19 352.03 6.2M
2022-10-03 335.23 344.26 335.08 342.07 6.1M
2022-09-30 338.38 342.34 334.61 335.04 8.1M
2022-09-29 340.53 340.53 333.08 338.36 6.9M
2022-09-28 332.86 342.90 332.33 340.64 7.5M
2022-09-27 331.18 335.36 327.78 332.74 7.6M
2022-09-26 335.51 335.60 329.91 331.09 6.5M
2022-09-23 333.09 336.17 331.35 335.71 6.3M
2022-09-22 339.97 340.33 336.51 336.85 5.5M
2022-09-21 347.70 349.80 339.61 339.63 4.8M
2022-09-20 350.46 350.46 344.68 347.68 4.6M
2022-09-19 345.36 350.81 342.86 350.60 4.2M
2022-09-16 347.83 347.83 343.67 345.53 9.0M
2022-09-15 349.78 353.38 347.50 347.95 4.5M
2022-09-14 349.40 351.64 346.32 349.79 5.2M
2022-09-13 356.17 357.71 348.51 349.43 5.3M
2022-09-12 358.35 362.57 358.33 361.69 4.5M
2022-09-09 356.86 359.93 356.41 358.26 4.0M
2022-09-08 352.46 355.38 348.15 355.38 4.2M
2022-09-07 346.73 353.29 345.29 352.47 4.4M
2022-09-06 348.12 350.36 345.24 346.79 5.2M
2022-09-02 356.26 357.61 346.46 348.08 4.8M
2022-09-01 350.53 353.91 347.40 353.67 4.6M
2022-08-31 357.11 360.17 351.37 351.59 5.9M
2022-08-30 359.59 361.68 356.25 357.06 3.9M
2022-08-29 360.52 362.50 357.39 359.55 3.9M
2022-08-26 374.03 374.03 362.49 362.64 5.8M
2022-08-25 367.05 372.95 366.32 372.59 4.1M
2022-08-24 362.69 367.55 362.05 366.99 3.8M
2022-08-23 361.20 364.77 360.54 362.32 3.2M
2022-08-22 371.64 371.64 360.35 361.25 4.9M
2022-08-19 380.22 380.22 371.29 371.82 5.5M
2022-08-18 379.97 380.55 376.79 380.19 3.6M
2022-08-17 380.35 382.98 378.20 379.96 3.7M
2022-08-16 380.79 384.62 379.34 382.82 4.2M
2022-08-15 373.18 379.39 371.84 378.24 3.5M
2022-08-12 370.73 376.97 370.73 376.86 4.0M
2022-08-11 368.70 373.55 368.70 370.60 4.2M
2022-08-10 370.03 370.66 367.25 368.53 4.6M
2022-08-09 364.80 371.20 364.37 365.42 4.8M
2022-08-08 364.43 372.94 364.43 364.71 5.0M
2022-08-05 363.46 366.70 362.30 364.32 4.7M
2022-08-04 367.33 367.75 364.45 364.76 5.0M
2022-08-03 363.86 368.49 362.56 367.39 5.3M
2022-08-02 368.40 368.40 363.49 363.78 4.1M
2022-08-01 374.32 374.32 367.20 368.41 5.5M
2022-07-29 366.30 376.51 366.30 374.40 8.4M
2022-07-28 362.35 366.45 357.68 366.31 5.6M
2022-07-27 359.51 364.12 357.04 362.59 4.5M
2022-07-26 360.02 360.98 355.85 356.70 3.6M
2022-07-25 357.59 361.41 356.69 360.09 4.0M
2022-07-22 358.62 361.64 354.67 357.50 3.8M
2022-07-21 358.70 359.05 352.81 358.61 4.6M
2022-07-20 354.71 358.15 354.70 357.65 4.8M
2022-07-19 345.94 355.33 345.91 354.73 4.4M
2022-07-18 348.51 352.10 344.43 345.71 4.3M
2022-07-15 343.65 350.00 343.65 348.35 5.9M
2022-07-14 347.47 347.47 339.81 343.48 5.0M
2022-07-13 347.46 350.94 344.19 347.77 5.5M
2022-07-12 349.23 353.71 347.04 347.66 4.0M
2022-07-11 351.92 352.89 348.50 349.31 3.5M
2022-07-08 350.40 354.24 350.23 352.04 3.7M
2022-07-07 348.30 350.97 347.88 350.37 5.0M
2022-07-06 345.95 348.36 342.44 346.00 4.1M
2022-07-05 348.37 348.37 340.64 345.97 4.5M
2022-07-01 343.05 349.74 341.46 348.65 4.4M
2022-06-30 343.38 345.48 337.67 343.09 5.3M
2022-06-29 344.10 346.46 342.98 343.61 3.6M
2022-06-28 349.70 354.47 343.87 344.04 4.7M
2022-06-27 349.43 353.88 348.69 349.57 5.1M
2022-06-24 337.77 350.89 337.29 349.43 8.1M
2022-06-23 338.77 339.56 331.21 335.93 5.4M
2022-06-22 335.52 343.02 335.52 338.62 4.9M
2022-06-21 336.64 342.68 336.64 340.98 5.8M
2022-06-17 337.45 339.27 333.37 336.38 13.2M
2022-06-16 349.42 349.42 334.73 336.79 8.1M
2022-06-15 352.59 354.17 343.81 349.73 7.1M
2022-06-14 352.71 355.34 346.25 348.18 6.8M
2022-06-13 365.01 365.01 350.92 352.64 8.1M
2022-06-10 375.90 375.90 365.25 365.32 6.8M
2022-06-09 385.94 385.94 376.02 376.22 3.8M
2022-06-08 392.04 392.04 384.97 385.92 3.2M
2022-06-07 390.04 392.26 386.82 392.12 3.1M
2022-06-06 388.59 394.37 388.59 390.14 3.6M
2022-06-03 393.21 393.23 387.73 388.39 2.9M
2022-06-02 389.97 393.42 385.47 393.31 3.7M
2022-06-01 394.66 395.56 386.69 389.88 4.4M
2022-05-31 398.40 398.40 393.15 394.66 6.4M
2022-05-27 390.33 398.64 390.33 398.53 4.9M
2022-05-26 385.57 392.55 385.57 390.30 5.3M
2022-05-25 385.97 388.26 382.02 385.41 4.6M
2022-05-24 387.10 387.39 379.14 386.04 4.6M
2022-05-23 379.98 390.01 379.98 387.25 5.0M
2022-05-20 383.60 383.94 372.40 379.69 6.3M
2022-05-19 383.03 383.03 376.39 380.12 5.6M
2022-05-18 393.03 393.03 381.87 383.15 5.6M
2022-05-17 393.81 393.95 390.08 393.20 5.5M
2022-05-16 387.30 389.51 383.52 386.26 4.5M
2022-05-13 384.37 389.79 384.27 387.38 4.7M
2022-05-12 384.48 385.51 377.52 384.21 6.9M
2022-05-11 390.55 395.96 387.96 388.50 5.2M
2022-05-10 390.44 396.63 386.92 389.80 5.9M
2022-05-09 397.61 397.65 388.86 390.30 5.7M
2022-05-06 397.21 399.51 392.04 397.73 5.5M
2022-05-05 406.61 406.61 392.63 397.08 6.3M
2022-05-04 397.21 407.41 395.91 406.83 5.5M
2022-05-03 396.18 402.83 395.61 397.24 4.8M
2022-05-02 401.63 403.46 388.23 396.12 7.8M
2022-04-29 411.99 412.00 399.29 401.54 6.6M
2022-04-28 410.20 413.03 407.71 412.05 4.8M
2022-04-27 411.02 414.28 408.42 409.99 4.7M
2022-04-26 418.85 419.44 410.91 411.02 5.3M
2022-04-25 417.35 420.06 408.40 419.03 6.6M
2022-04-22 427.47 427.47 417.01 417.46 5.7M
2022-04-21 434.18 436.55 426.74 427.50 4.8M
2022-04-20 435.21 435.99 432.71 434.00 4.6M
2022-04-19 431.02 433.97 430.04 433.32 4.2M
2022-04-18 428.11 431.61 427.27 430.95 3.2M
2022-04-14 430.41 432.14 428.07 428.18 4.0M
2022-04-13 434.35 435.58 428.98 430.40 4.1M
2022-04-12 437.80 439.97 432.80 434.42 4.5M
2022-04-11 438.85 440.37 434.46 437.48 4.1M
2022-04-08 430.95 439.77 430.95 438.80 4.9M
2022-04-07 430.61 432.28 425.81 430.87 4.5M
2022-04-06 424.55 431.63 423.94 428.84 5.5M
2022-04-05 429.74 434.51 428.38 428.97 5.3M
2022-04-04 438.00 438.00 428.38 429.72 6.4M
2022-04-01 438.87 440.94 434.21 437.83 5.2M
2022-03-31 444.43 447.34 438.59 438.72 7.2M
2022-03-30 441.48 444.69 437.56 444.42 4.8M
2022-03-29 449.16 449.69 438.33 441.48 6.1M
2022-03-28 445.52 448.50 441.66 446.49 5.0M
2022-03-25 437.71 445.77 437.71 445.51 5.4M
2022-03-24 436.70 437.91 433.67 437.70 4.8M
2022-03-23 433.47 435.55 430.17 432.43 6.4M
2022-03-22 434.04 440.57 433.45 434.60 6.7M
2022-03-21 428.31 436.07 428.07 433.96 7.2M
2022-03-18 427.27 430.00 421.31 425.35 11.1M
2022-03-17 418.69 428.35 417.84 428.34 7.5M
2022-03-16 416.50 419.21 412.17 417.73 7.1M
2022-03-15 409.99 415.40 409.28 413.29 7.7M
2022-03-14 406.12 414.21 406.12 409.93 7.1M
2022-03-11 404.48 411.89 404.48 405.86 5.7M
2022-03-10 404.43 404.43 399.83 404.35 4.8M
2022-03-09 406.02 407.13 401.34 404.60 6.9M
2022-03-08 404.25 406.83 395.78 396.01 9.1M
2022-03-07 404.71 405.46 398.46 401.06 7.1M
2022-03-04 407.85 407.85 398.68 404.88 6.0M
2022-03-03 407.01 410.36 403.51 408.23 5.5M
2022-03-02 397.76 406.05 396.49 403.46 5.4M
2022-03-01 399.18 400.32 391.07 394.88 7.9M
2022-02-28 398.49 401.86 394.00 401.28 8.5M
2022-02-25 385.44 401.50 385.44 398.95 8.4M
2022-02-24 387.27 387.27 374.68 385.35 10.4M
2022-02-23 392.90 395.97 386.99 387.69 6.1M
2022-02-22 393.72 394.41 388.37 392.76 6.0M
2022-02-18 392.16 394.79 391.68 393.75 5.0M
2022-02-17 394.75 394.75 390.42 392.17 4.6M
2022-02-16 395.34 396.37 393.17 394.85 5.2M
2022-02-15 395.58 397.05 393.53 395.40 4.3M
2022-02-14 398.48 400.03 390.07 392.70 8.3M
2022-02-11 399.29 403.47 396.79 398.50 7.5M
2022-02-10 402.28 402.57 397.67 399.28 7.1M
2022-02-09 401.36 406.30 401.32 402.27 4.9M
2022-02-08 397.39 402.60 394.66 401.20 6.3M
2022-02-07 393.26 397.32 389.91 395.19 4.8M
2022-02-04 391.28 396.79 390.31 393.26 5.4M
2022-02-03 398.77 399.14 392.78 393.52 5.3M
2022-02-02 392.22 399.72 391.14 399.07 5.9M
2022-02-01 390.63 392.96 387.83 392.26 5.8M
2022-01-31 390.61 391.34 384.58 391.09 6.9M
2022-01-28 384.34 391.24 380.01 390.77 6.6M
2022-01-27 389.57 394.83 381.46 384.32 6.3M
2022-01-26 388.36 391.62 383.18 386.56 7.4M
2022-01-25 379.98 386.78 368.96 384.33 7.1M
2022-01-24 381.61 381.61 370.50 380.15 9.7M
2022-01-21 387.75 388.98 380.48 381.78 7.7M
2022-01-20 394.08 396.68 388.66 389.07 5.4M
2022-01-19 400.29 401.53 393.30 393.48 6.4M
2022-01-18 402.75 403.85 397.73 400.29 6.4M
2022-01-14 401.27 405.32 396.23 405.04 5.7M
2022-01-13 401.01 404.14 400.04 401.37 5.1M
2022-01-12 399.55 401.06 396.62 400.13 4.6M
2022-01-11 398.39 399.64 393.59 399.50 4.9M
2022-01-10 399.43 402.01 393.67 398.30 6.8M
2022-01-07 391.25 399.76 391.25 399.29 6.2M
2022-01-06 387.26 392.30 387.20 391.22 5.4M
2022-01-05 385.64 392.68 385.64 386.99 7.9M
2022-01-04 377.52 386.45 377.52 385.60 7.1M
2022-01-03 374.26 377.06 374.26 376.37 4.7M