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
2023-12-29 464.35 467.69 463.76 466.21 0.8M
2023-12-28 462.06 465.94 462.06 465.23 0.8M
2023-12-27 461.81 463.26 460.53 462.75 0.8M
2023-12-26 465.40 466.18 460.42 462.21 1.0M
2023-12-22 468.49 469.48 463.74 464.11 1.1M
2023-12-21 463.50 468.05 461.51 467.18 1.2M
2023-12-20 474.40 476.44 463.91 463.91 1.9M
2023-12-19 473.85 477.53 473.06 475.78 1.4M
2023-12-18 471.09 476.78 468.07 474.84 1.8M
2023-12-15 468.38 469.42 462.21 466.22 3.6M
2023-12-14 487.02 487.02 466.83 468.44 3.2M
2023-12-13 500.48 502.81 488.80 490.30 1.3M
2023-12-12 491.67 503.38 491.67 500.52 1.2M
2023-12-11 487.01 497.12 487.01 491.68 1.1M
2023-12-08 482.75 485.43 480.11 484.79 0.9M
2023-12-07 488.11 489.96 478.24 481.95 1.1M
2023-12-06 495.03 496.67 482.97 486.86 1.1M
2023-12-05 494.79 496.81 490.76 494.51 1.0M
2023-12-04 501.79 503.28 495.83 496.49 1.1M
2023-12-01 501.55 506.02 501.52 502.40 0.9M
2023-11-30 495.01 505.00 494.09 503.91 2.0M
2023-11-29 498.94 498.94 489.71 494.76 1.1M
2023-11-28 510.70 510.70 497.95 497.95 1.0M
2023-11-27 506.44 509.64 505.15 509.12 0.9M
2023-11-24 502.96 510.31 502.96 507.14 0.4M
2023-11-22 497.72 502.14 497.61 501.39 0.8M
2023-11-21 494.57 502.15 494.57 498.53 1.3M
2023-11-20 486.42 492.19 486.20 490.97 1.1M
2023-11-17 487.01 489.80 484.98 486.90 1.2M
2023-11-16 483.20 487.08 481.23 485.10 1.1M
2023-11-15 486.81 488.79 478.86 480.30 1.5M
2023-11-14 487.93 493.64 482.52 485.89 1.8M
2023-11-13 485.85 487.09 482.62 485.35 1.3M
2023-11-10 475.48 485.04 474.75 484.67 1.2M
2023-11-09 476.84 477.71 472.89 475.51 1.1M
2023-11-08 478.75 480.11 473.52 475.46 1.0M
2023-11-07 474.49 478.06 474.49 476.90 1.1M
2023-11-06 477.16 477.16 471.15 475.24 1.6M
2023-11-03 474.99 478.73 471.18 474.42 2.3M
2023-11-02 490.40 490.40 468.49 470.05 3.7M
2023-11-01 485.23 490.71 483.22 490.62 2.0M
2023-10-31 475.85 483.81 475.85 483.15 1.7M
2023-10-30 472.01 476.11 470.45 475.55 1.0M
2023-10-27 469.37 472.38 464.35 468.59 1.4M
2023-10-26 481.80 485.88 469.76 470.65 1.6M
2023-10-25 479.91 489.46 477.75 479.86 1.3M
2023-10-24 475.21 483.54 474.25 480.32 1.2M
2023-10-23 479.57 480.65 472.31 474.25 1.0M
2023-10-20 485.22 485.85 477.26 480.00 1.2M
2023-10-19 490.30 492.39 485.19 485.60 1.0M
2023-10-18 492.50 496.76 491.09 492.33 1.3M
2023-10-17 488.39 498.25 488.39 494.71 1.5M
2023-10-16 482.00 489.98 482.00 488.90 1.1M
2023-10-13 480.23 481.65 476.38 479.56 0.9M
2023-10-12 479.40 480.70 473.37 476.82 1.1M
2023-10-11 468.77 475.88 468.15 475.70 1.0M
2023-10-10 471.65 471.99 466.19 466.72 0.8M
2023-10-09 468.95 472.63 467.53 471.14 0.8M
2023-10-06 467.14 474.19 464.88 471.94 1.0M
2023-10-05 461.82 466.39 461.77 465.71 1.0M
2023-10-04 454.28 463.94 452.62 462.79 1.2M
2023-10-03 455.30 455.52 448.13 452.05 0.9M
2023-10-02 455.33 456.20 451.59 455.94 0.7M
2023-09-29 466.07 466.28 454.65 455.59 1.1M
2023-09-28 462.67 466.79 462.57 466.44 1.0M
2023-09-27 466.02 466.02 458.30 461.93 1.2M
2023-09-26 468.40 472.22 463.86 464.85 0.9M
2023-09-25 469.50 471.97 467.35 470.22 0.9M
2023-09-22 469.55 474.02 469.29 471.48 1.1M
2023-09-21 472.14 473.06 469.60 470.19 1.0M
2023-09-20 473.01 474.04 471.25 472.30 1.0M
2023-09-19 466.42 473.02 466.42 471.73 1.1M
2023-09-18 460.37 465.89 457.76 465.37 0.9M
2023-09-15 461.56 463.68 460.48 460.85 13.3M
2023-09-14 460.83 463.64 460.83 462.86 4.4M
2023-09-13 460.82 464.38 458.31 460.64 4.1M
2023-09-12 458.04 464.00 457.98 460.73 3.8M
2023-09-11 456.82 459.33 456.82 457.98 4.2M
2023-09-08 453.06 456.75 453.06 454.87 4.3M
2023-09-07 452.61 454.73 451.71 452.98 4.5M
2023-09-06 450.89 453.98 449.47 452.56 3.5M
2023-09-05 453.48 458.31 450.51 450.93 4.2M
2023-09-01 450.84 454.69 450.84 453.57 3.3M
2023-08-31 451.84 453.43 449.60 450.67 3.6M
2023-08-30 448.26 453.98 448.26 451.80 3.8M
2023-08-29 444.68 448.64 442.97 448.28 3.0M
2023-08-28 445.23 448.18 443.38 444.66 2.5M
2023-08-25 443.57 447.07 441.86 445.24 3.0M
2023-08-24 443.07 446.90 443.07 443.57 3.4M
2023-08-23 438.34 443.13 438.34 443.10 2.9M
2023-08-22 440.18 441.88 437.34 438.31 3.1M
2023-08-21 440.87 442.84 437.12 440.26 3.2M
2023-08-18 441.56 443.07 439.42 440.86 3.7M
2023-08-17 443.37 445.76 440.06 441.63 3.6M
2023-08-16 443.52 448.65 442.45 443.20 2.9M
2023-08-15 448.27 448.27 442.63 443.59 3.6M
2023-08-14 448.42 449.08 446.43 448.42 2.7M
2023-08-11 446.94 449.36 442.44 448.40 3.3M
2023-08-10 448.28 453.43 445.79 447.02 4.1M
2023-08-09 454.40 455.09 445.77 448.11 5.6M
2023-08-08 453.51 454.92 449.30 454.34 5.5M
2023-08-07 438.81 456.25 438.73 453.76 6.3M
2023-08-04 443.49 445.15 438.02 438.69 4.3M
2023-08-03 440.22 444.35 438.23 443.56 4.2M
2023-08-02 441.33 442.33 438.35 440.31 4.2M
2023-08-01 441.00 442.73 440.05 441.36 3.2M
2023-07-31 438.59 441.64 438.59 440.98 4.1M
2023-07-28 438.16 440.09 436.56 438.56 3.8M
2023-07-27 439.77 441.21 437.42 437.94 4.9M
2023-07-26 436.63 440.75 436.61 439.13 4.3M
2023-07-25 439.14 439.21 434.34 436.58 3.9M
2023-07-24 434.52 441.06 434.52 439.16 4.0M
2023-07-21 435.80 436.90 433.82 434.58 4.3M
2023-07-20 431.11 435.70 430.81 435.52 4.1M
2023-07-19 433.54 433.54 429.60 430.14 4.0M
2023-07-18 432.15 435.86 431.43 433.64 3.5M
2023-07-17 428.01 434.05 428.01 432.26 3.3M
2023-07-14 431.12 432.84 427.37 428.04 3.3M
2023-07-13 433.20 434.09 431.01 431.09 3.9M
2023-07-12 430.89 434.45 430.89 433.04 3.7M
2023-07-11 428.00 431.25 427.79 430.70 3.6M
2023-07-10 427.72 430.93 426.26 427.83 3.7M
2023-07-07 428.12 431.74 426.97 427.79 4.2M
2023-07-06 427.80 428.35 424.81 427.95 3.9M
2023-07-05 428.35 428.35 424.47 427.87 3.8M
2023-07-03 426.74 428.52 424.14 428.48 2.6M
2023-06-30 422.46 429.20 422.46 427.31 6.0M
2023-06-29 418.87 422.46 418.86 422.35 3.8M
2023-06-28 420.41 421.24 417.00 418.78 4.6M
2023-06-27 419.20 422.32 419.20 420.49 3.5M
2023-06-26 420.80 421.58 416.59 419.17 4.8M
2023-06-23 423.24 423.67 419.82 420.76 6.7M
2023-06-22 425.58 425.58 421.74 423.31 4.3M
2023-06-21 425.44 428.58 422.63 425.22 5.7M
2023-06-20 424.94 426.07 422.65 425.36 4.9M
2023-06-16 426.57 428.03 424.19 424.93 10.4M
2023-06-15 421.54 428.54 421.11 426.46 5.4M
2023-06-14 422.37 427.06 419.46 421.56 6.1M
2023-06-13 418.44 422.83 417.48 422.45 3.9M
2023-06-12 421.15 421.31 417.42 418.89 4.0M
2023-06-09 421.85 423.91 420.67 421.16 3.5M
2023-06-08 421.55 422.38 419.86 421.89 3.6M
2023-06-07 419.06 422.14 416.69 421.61 5.0M
2023-06-06 413.75 419.91 413.30 419.05 4.3M
2023-06-05 414.36 416.02 412.06 413.14 4.6M
2023-06-02 408.85 415.69 407.97 414.27 5.3M
2023-06-01 403.77 406.36 401.82 406.31 4.7M
2023-05-31 405.70 405.87 401.78 403.75 8.0M
2023-05-30 405.21 405.97 401.77 405.71 4.8M
2023-05-26 402.37 406.48 402.37 403.74 4.5M
2023-05-25 403.79 404.02 400.72 402.34 6.9M
2023-05-24 407.43 407.43 403.18 403.77 7.1M
2023-05-23 414.82 415.47 407.43 407.58 6.7M
2023-05-22 416.82 418.03 413.60 414.61 4.5M
2023-05-19 416.21 421.33 415.42 416.85 5.7M
2023-05-18 412.74 416.32 410.92 416.05 5.1M
2023-05-17 408.56 413.95 408.56 412.74 6.5M
2023-05-16 408.78 410.06 407.33 408.83 2.9M
2023-05-15 408.39 409.42 404.88 408.88 3.0M
2023-05-12 408.29 410.12 405.37 407.83 2.7M
2023-05-11 406.05 408.42 404.61 408.14 3.3M
2023-05-10 410.68 412.15 404.97 408.46 3.6M
2023-05-09 410.52 412.99 408.91 410.58 3.4M
2023-05-08 409.12 417.31 409.12 412.07 4.3M
2023-05-05 408.19 410.65 407.50 408.97 5.4M
2023-05-04 407.76 408.55 400.52 403.71 4.9M
2023-05-03 411.53 414.33 407.88 408.05 4.2M
2023-05-02 416.06 416.21 407.56 411.58 4.9M
2023-05-01 414.60 418.67 414.59 416.65 3.4M
2023-04-28 411.44 415.05 410.21 414.63 4.2M
2023-04-27 407.21 412.27 406.29 411.53 4.0M
2023-04-26 409.01 409.01 402.49 404.44 3.5M
2023-04-25 411.16 412.47 408.90 409.12 3.2M
2023-04-24 409.18 411.83 409.16 411.25 3.0M
2023-04-21 406.91 409.78 405.87 409.16 3.3M
2023-04-20 406.69 409.36 405.66 408.74 3.3M
2023-04-19 408.71 409.13 407.25 407.72 3.3M
2023-04-18 408.06 410.65 406.63 409.37 4.4M
2023-04-17 402.97 408.19 402.10 408.03 4.1M
2023-04-14 402.20 405.54 400.96 403.00 3.8M
2023-04-13 397.92 402.14 395.53 401.14 4.3M
2023-04-12 395.99 400.03 395.99 397.18 3.4M
2023-04-11 394.79 398.67 393.74 395.97 3.9M
2023-04-10 394.43 395.78 391.94 394.74 3.1M
2023-04-06 392.03 395.22 390.42 394.38 3.9M
2023-04-05 390.03 392.76 388.58 392.00 3.3M
2023-04-04 392.36 392.51 387.43 390.16 3.5M
2023-04-03 389.69 393.09 389.09 391.75 5.0M
2023-03-31 385.31 389.68 385.17 389.68 5.8M
2023-03-30 385.63 388.11 382.06 385.19 3.3M
2023-03-29 383.14 385.60 383.14 385.60 3.5M
2023-03-28 381.20 382.16 379.46 381.76 3.4M
2023-03-27 377.40 382.70 377.38 381.29 4.6M
2023-03-24 376.02 377.76 370.03 377.09 4.9M
2023-03-23 378.03 380.88 373.67 376.24 5.0M
2023-03-22 383.38 387.13 378.04 378.04 4.2M
2023-03-21 380.21 385.74 380.21 383.44 5.3M
2023-03-20 372.63 380.37 372.40 379.72 7.4M
2023-03-17 381.05 381.05 368.79 370.05 17.9M
2023-03-16 375.28 384.22 372.56 381.22 7.6M
2023-03-15 378.50 378.82 371.66 375.42 8.7M
2023-03-14 382.11 388.09 380.98 385.41 6.4M
2023-03-13 382.91 386.39 379.37 381.70 6.7M
2023-03-10 385.42 387.58 382.05 383.42 7.1M
2023-03-09 394.01 396.05 384.48 385.55 5.1M
2023-03-08 394.05 395.75 391.48 394.10 3.6M
2023-03-07 400.94 400.94 392.85 393.98 4.5M
2023-03-06 395.73 401.20 395.73 400.87 6.1M
2023-03-03 390.18 396.04 390.12 395.78 5.3M
2023-03-02 386.63 390.59 382.80 390.22 4.3M
2023-03-01 387.11 387.85 383.69 386.76 4.6M
2023-02-28 386.39 388.31 384.92 387.14 5.9M
2023-02-27 385.83 387.94 383.20 386.31 4.5M
2023-02-24 384.37 387.66 380.63 385.78 4.9M
2023-02-23 384.54 387.42 381.02 384.39 3.7M
2023-02-22 384.01 387.10 382.86 384.53 3.6M
2023-02-21 388.43 389.77 381.35 384.11 5.0M
2023-02-17 390.65 391.18 387.52 391.01 3.7M
2023-02-16 392.52 393.26 389.19 390.66 3.8M
2023-02-15 393.82 393.82 390.93 392.61 3.3M
2023-02-14 397.65 397.96 391.85 393.89 3.9M
2023-02-13 392.97 397.64 392.92 397.64 4.2M
2023-02-10 389.83 393.04 387.38 392.95 4.3M
2023-02-09 391.46 395.23 389.58 389.78 5.2M
2023-02-08 393.73 396.48 390.30 390.65 4.6M
2023-02-07 389.86 397.24 387.72 395.83 4.9M
2023-02-06 389.67 390.06 386.30 389.94 4.4M
2023-02-03 393.39 393.46 386.43 389.58 7.3M
2023-02-02 392.85 394.97 389.52 393.65 6.4M
2023-02-01 393.39 395.64 387.64 392.94 5.2M
2023-01-31 388.35 393.94 386.34 393.53 5.1M
2023-01-30 390.65 391.22 387.65 388.26 4.1M
2023-01-27 391.68 393.89 389.62 390.66 3.7M
2023-01-26 393.93 396.10 391.29 393.11 3.8M
2023-01-25 392.70 394.65 388.82 393.89 3.2M
2023-01-24 389.07 394.46 387.95 392.70 3.0M
2023-01-23 390.39 394.30 387.23 391.43 3.9M
2023-01-20 385.49 390.89 384.28 390.77 4.6M
2023-01-19 388.97 388.97 383.73 385.40 4.4M
2023-01-18 397.25 397.85 388.37 389.03 4.2M
2023-01-17 400.77 401.60 396.34 397.02 4.5M
2023-01-13 401.88 401.88 398.19 400.69 3.6M
2023-01-12 403.72 404.95 400.49 401.92 4.1M
2023-01-11 399.27 403.82 399.27 403.68 4.1M
2023-01-10 397.93 399.74 395.37 399.23 3.6M
2023-01-09 401.74 404.02 396.87 397.79 5.3M
2023-01-06 397.06 403.53 395.13 401.76 4.6M
2023-01-05 396.25 396.26 390.79 394.40 4.5M
2023-01-04 390.47 398.79 390.47 396.19 5.2M
2023-01-03 390.46 393.23 387.46 390.37 4.6M