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
2024-12-31 545.93 548.76 545.32 546.73 1.2M
2024-12-30 541.16 546.77 539.39 544.41 1.1M
2024-12-27 543.85 550.09 542.02 544.79 1.0M
2024-12-26 544.53 548.89 543.09 547.57 0.8M
2024-12-25 542.72 545.67 541.02 545.27 0.0M
2024-12-24 542.72 545.67 541.02 545.27 0.5M
2024-12-23 536.73 542.80 536.03 542.19 1.1M
2024-12-20 530.30 545.36 530.12 539.42 3.2M
2024-12-19 527.38 537.29 527.38 533.07 1.8M
2024-12-18 543.14 543.14 525.84 525.91 1.9M
2024-12-17 546.36 548.18 541.34 543.72 1.6M
2024-12-16 557.95 557.95 547.64 549.91 1.7M
2024-12-13 560.30 561.49 557.40 557.76 1.3M
2024-12-12 561.83 566.05 557.11 557.33 1.0M
2024-12-11 558.06 559.08 554.15 558.27 1.2M
2024-12-10 566.15 566.15 554.15 557.36 1.1M
2024-12-09 573.48 576.48 566.39 567.00 1.3M
2024-12-06 581.68 583.71 573.52 575.74 1.0M
2024-12-05 587.89 589.19 582.86 582.86 1.1M
2024-12-04 591.83 592.37 580.89 584.54 1.3M
2024-12-03 592.39 595.77 588.82 591.31 1.5M
2024-12-02 595.84 595.84 589.30 592.21 1.3M
2024-11-29 596.63 598.59 593.77 593.96 0.8M
2024-11-27 594.60 599.38 593.06 595.17 1.0M
2024-11-26 590.96 594.95 587.06 594.29 1.1M
2024-11-25 590.73 596.04 590.71 593.73 2.9M
2024-11-22 581.60 588.97 581.60 587.77 1.5M
2024-11-21 576.33 583.40 573.48 580.19 1.2M
2024-11-20 573.24 574.93 570.77 574.04 0.9M
2024-11-19 567.94 573.33 566.17 571.12 1.1M
2024-11-18 568.45 574.22 568.45 574.12 1.4M
2024-11-15 569.04 573.24 567.18 572.50 1.3M
2024-11-14 571.27 572.65 563.50 566.18 1.4M
2024-11-13 570.57 574.37 569.06 570.98 1.4M
2024-11-12 569.36 572.06 567.82 570.99 1.3M
2024-11-11 574.46 575.95 568.66 571.50 1.5M
2024-11-08 569.82 572.23 566.77 569.91 1.5M
2024-11-07 591.26 591.26 561.83 562.63 1.9M
2024-11-06 581.72 582.52 566.76 577.79 1.5M
2024-11-05 549.00 556.06 549.00 554.83 1.0M
2024-11-04 549.23 552.32 547.59 548.60 1.2M
2024-11-01 547.87 559.94 546.63 551.30 1.9M
2024-10-31 556.79 560.50 546.98 549.65 2.0M
2024-10-30 563.76 571.89 563.46 568.36 1.0M
2024-10-29 566.69 570.30 564.51 564.51 1.0M
2024-10-28 569.86 572.91 568.44 568.56 0.9M
2024-10-25 574.12 576.69 563.33 565.32 1.0M
2024-10-24 577.29 577.57 572.59 573.11 0.8M
2024-10-23 575.08 575.34 571.44 574.23 0.8M
2024-10-22 574.73 577.06 567.50 574.96 0.8M
2024-10-21 581.07 583.31 577.11 578.72 1.0M
2024-10-18 585.03 585.03 577.83 580.89 2.6M
2024-10-17 583.22 585.02 578.87 584.19 1.2M
2024-10-16 577.99 582.91 576.47 579.32 1.2M
2024-10-15 586.63 591.37 577.69 577.98 1.0M
2024-10-14 582.18 587.23 576.64 586.25 1.0M
2024-10-11 585.08 587.61 579.36 581.37 1.0M
2024-10-10 587.72 593.88 579.14 581.28 1.6M
2024-10-09 557.12 579.95 554.85 577.30 2.2M
2024-10-08 556.47 568.03 556.47 559.89 2.2M
2024-10-07 584.62 587.62 549.62 553.01 2.9M
2024-10-04 584.48 593.28 582.91 593.17 0.9M
2024-10-03 581.21 582.42 576.41 578.29 1.3M
2024-10-02 580.45 584.38 579.71 582.80 0.8M
2024-10-01 579.09 583.07 576.09 581.76 0.9M
2024-09-30 578.83 579.41 569.91 579.17 1.1M
2024-09-27 576.05 580.64 574.63 577.20 1.2M
2024-09-26 568.80 577.19 566.97 575.51 1.0M
2024-09-25 571.62 572.07 564.56 570.05 0.9M
2024-09-24 574.81 574.83 568.39 569.88 0.8M
2024-09-23 574.78 576.44 572.77 573.49 0.9M
2024-09-20 570.59 574.94 567.71 572.77 2.4M
2024-09-19 575.71 576.38 569.32 571.00 1.3M
2024-09-18 573.45 575.89 569.41 571.90 0.9M
2024-09-17 575.23 576.11 570.25 570.92 0.8M
2024-09-16 564.74 576.43 564.71 574.57 0.9M
2024-09-13 560.00 563.41 558.98 562.83 0.8M
2024-09-12 554.93 557.09 551.50 557.08 0.9M
2024-09-11 557.15 557.15 547.63 555.03 0.9M
2024-09-10 565.21 565.62 555.15 557.08 0.9M
2024-09-09 563.60 567.22 558.58 564.16 1.0M
2024-09-06 567.85 571.00 561.17 561.53 0.9M
2024-09-05 575.94 576.73 566.86 569.03 0.8M
2024-09-04 573.51 577.86 571.15 572.43 1.0M
2024-09-03 569.92 575.05 568.97 570.80 0.9M
2024-08-30 570.63 573.40 566.16 571.46 1.1M
2024-08-29 570.28 572.77 565.54 569.53 0.8M
2024-08-28 561.92 569.57 560.69 568.83 0.9M
2024-08-27 560.24 563.65 559.41 559.89 0.8M
2024-08-26 566.31 567.94 558.44 558.97 0.9M
2024-08-23 554.96 561.30 554.01 561.13 0.9M
2024-08-22 548.67 553.19 547.64 552.98 0.6M
2024-08-21 548.28 548.87 543.43 548.87 0.6M
2024-08-20 547.80 548.82 545.03 546.64 0.8M
2024-08-19 544.45 550.65 544.45 549.20 0.8M
2024-08-16 542.11 546.60 540.64 544.31 0.8M
2024-08-15 539.33 541.87 536.16 540.53 0.7M
2024-08-14 529.33 536.65 528.77 535.63 0.7M
2024-08-13 531.89 531.89 524.52 527.65 1.0M
2024-08-12 532.94 533.96 527.24 528.67 1.0M
2024-08-09 528.56 531.83 525.22 531.82 1.1M
2024-08-08 522.04 530.21 522.04 527.98 1.0M
2024-08-07 523.05 527.83 520.87 521.06 1.4M
2024-08-06 516.84 526.65 516.57 519.46 1.8M
2024-08-05 524.65 524.65 511.03 514.95 2.5M
2024-08-02 545.74 545.74 528.97 533.98 2.3M
2024-08-01 559.91 559.91 543.74 547.04 2.9M
2024-07-31 558.89 565.25 556.97 561.05 1.4M
2024-07-30 553.25 560.93 551.88 558.44 1.3M
2024-07-29 548.85 552.79 547.52 550.56 1.7M
2024-07-26 544.00 556.11 542.87 552.05 1.3M
2024-07-25 539.22 552.22 536.34 540.60 1.9M
2024-07-24 552.72 555.52 546.06 546.53 1.1M
2024-07-23 548.13 554.75 547.08 551.64 1.3M
2024-07-22 547.78 551.15 544.82 547.64 0.9M
2024-07-19 555.23 555.23 542.57 544.26 1.7M
2024-07-18 556.64 562.40 555.10 555.77 1.0M
2024-07-17 554.67 562.24 554.31 556.06 1.3M
2024-07-16 551.42 556.63 549.59 553.18 1.4M
2024-07-15 542.08 553.25 541.63 550.45 1.2M
2024-07-12 537.77 541.23 535.41 538.86 0.8M
2024-07-11 535.02 535.99 531.77 535.07 0.9M
2024-07-10 528.66 534.32 528.66 533.87 0.8M
2024-07-09 526.37 531.87 525.69 527.62 0.8M
2024-07-08 518.71 530.90 517.86 528.04 1.0M
2024-07-05 516.67 520.22 513.76 517.49 2.0M
2024-07-03 522.01 522.29 516.24 518.95 0.9M
2024-07-02 522.17 525.14 520.32 522.19 1.3M
2024-07-01 536.33 538.90 529.83 530.50 0.9M
2024-06-28 532.31 536.42 526.29 531.74 2.1M
2024-06-27 529.79 533.16 529.15 532.83 0.7M
2024-06-26 534.18 534.18 525.66 529.98 0.7M
2024-06-25 537.96 539.35 533.99 536.97 0.7M
2024-06-24 534.59 540.51 530.85 537.12 0.8M
2024-06-21 536.75 537.49 530.51 532.46 1.8M
2024-06-20 533.59 537.42 532.59 535.76 0.8M
2024-06-18 528.18 536.81 526.99 533.14 1.0M
2024-06-17 518.85 529.88 517.61 528.61 0.7M
2024-06-14 518.82 520.26 514.90 517.90 0.9M
2024-06-13 524.61 525.21 518.10 522.74 0.9M
2024-06-12 527.62 529.75 523.04 526.02 1.2M
2024-06-11 529.79 529.98 524.40 526.30 0.8M
2024-06-10 530.90 534.94 527.44 533.04 0.5M
2024-06-07 531.81 537.36 530.65 533.51 0.6M
2024-06-06 532.38 534.54 529.32 530.64 0.6M
2024-06-05 534.94 534.94 527.48 531.56 0.7M
2024-06-04 535.91 540.39 533.99 534.61 0.7M
2024-06-03 544.48 546.77 535.11 537.27 0.8M
2024-05-31 543.24 545.30 539.24 543.94 1.2M
2024-05-30 535.26 544.28 534.64 542.96 1.0M
2024-05-29 539.02 539.85 534.54 534.64 0.8M
2024-05-28 542.31 544.78 540.80 541.91 0.7M
2024-05-24 540.96 544.07 540.53 544.04 0.6M
2024-05-23 550.72 551.69 537.27 540.14 0.8M
2024-05-22 548.11 554.79 546.19 551.22 1.0M
2024-05-21 543.65 547.18 542.15 547.17 0.8M
2024-05-20 548.48 548.48 541.29 541.75 0.8M
2024-05-17 545.93 548.16 541.96 547.38 0.8M
2024-05-16 536.55 542.97 533.19 541.67 1.0M
2024-05-15 531.70 533.31 530.00 531.88 0.8M
2024-05-14 532.40 532.97 528.12 532.72 0.8M
2024-05-13 536.20 539.73 532.66 532.84 0.8M
2024-05-10 533.39 540.44 532.26 537.17 0.9M
2024-05-09 534.19 535.66 531.52 532.71 0.9M
2024-05-08 529.92 537.77 528.40 534.67 0.9M
2024-05-07 527.31 531.57 525.75 528.61 1.5M
2024-05-06 520.38 527.52 519.50 526.13 1.2M
2024-05-03 513.55 519.67 509.79 518.98 1.4M
2024-05-02 513.17 516.14 508.83 512.47 1.9M
2024-05-01 514.57 517.69 504.39 510.03 2.0M
2024-04-30 505.21 507.15 499.33 505.44 1.6M
2024-04-29 507.17 511.81 505.40 510.60 1.1M
2024-04-26 505.29 508.31 502.33 505.53 0.9M
2024-04-25 509.28 510.41 503.73 508.41 0.9M
2024-04-24 507.99 509.55 503.67 508.72 0.9M
2024-04-23 515.51 515.97 509.05 509.43 0.9M
2024-04-22 512.03 517.93 509.12 514.22 0.8M
2024-04-19 500.78 509.86 499.72 509.55 1.3M
2024-04-18 494.27 499.06 493.17 499.06 1.4M
2024-04-17 492.48 493.87 488.91 491.71 1.1M
2024-04-16 493.09 496.10 491.80 493.45 0.9M
2024-04-15 501.16 503.65 492.91 492.96 1.0M
2024-04-12 499.42 503.51 496.23 497.81 0.9M
2024-04-11 509.15 509.15 500.71 501.89 1.1M
2024-04-10 510.96 515.87 509.34 511.68 1.2M
2024-04-09 521.43 522.59 508.96 510.77 1.1M
2024-04-08 520.85 524.02 519.52 521.56 0.8M
2024-04-05 523.18 525.64 518.59 520.32 1.0M
2024-04-04 531.82 532.30 518.73 519.28 1.0M
2024-04-03 530.56 531.08 525.56 528.84 1.0M
2024-04-02 540.51 541.12 530.88 531.31 1.0M
2024-04-01 537.64 540.27 535.69 539.43 0.8M
2024-03-28 538.92 541.51 538.25 538.34 0.8M
2024-03-27 533.83 538.59 531.08 537.96 0.9M
2024-03-26 529.59 533.98 527.59 530.61 0.9M
2024-03-25 522.06 532.37 521.83 530.04 1.0M
2024-03-22 523.83 524.54 520.61 522.03 1.0M
2024-03-21 529.54 529.73 521.49 523.33 1.1M
2024-03-20 522.51 529.27 522.42 529.11 0.9M
2024-03-19 526.15 529.49 523.74 523.97 0.8M
2024-03-18 526.28 529.57 524.12 524.53 0.9M
2024-03-15 524.47 531.45 524.47 529.85 2.9M
2024-03-14 524.65 527.26 523.60 527.26 0.9M
2024-03-13 524.87 527.14 523.21 526.12 0.8M
2024-03-12 520.52 524.06 519.24 523.86 0.8M
2024-03-11 509.68 521.55 508.42 520.48 0.9M
2024-03-08 508.73 512.42 507.75 510.04 1.0M
2024-03-07 508.54 512.27 507.11 510.07 1.0M
2024-03-06 503.10 509.87 501.76 509.06 1.0M
2024-03-05 501.93 506.91 499.50 501.75 1.1M
2024-03-04 503.70 508.34 501.39 501.98 0.9M
2024-03-01 505.87 506.68 501.55 503.77 1.0M
2024-02-29 508.90 508.91 499.78 505.06 1.5M
2024-02-28 503.19 510.02 503.19 509.15 1.0M
2024-02-27 498.25 503.02 497.15 502.73 0.8M
2024-02-26 501.76 505.97 498.48 498.98 0.8M
2024-02-23 500.87 504.84 499.52 503.24 0.8M
2024-02-22 494.51 501.78 492.23 500.01 1.1M
2024-02-21 494.41 497.61 489.17 491.98 1.1M
2024-02-20 492.58 499.78 491.59 495.22 1.1M
2024-02-16 504.77 505.60 495.82 495.88 1.1M
2024-02-15 498.57 504.69 497.48 502.23 1.4M
2024-02-14 493.34 499.02 492.91 497.47 1.2M
2024-02-13 492.66 498.57 489.63 492.65 1.8M
2024-02-12 486.28 495.05 485.33 491.37 1.1M
2024-02-09 483.72 487.15 479.01 486.03 1.8M
2024-02-08 494.28 495.91 477.56 485.76 2.3M
2024-02-07 500.54 508.36 499.83 507.07 1.2M
2024-02-06 500.30 501.38 497.46 499.53 1.2M
2024-02-05 499.34 502.73 496.75 500.46 1.3M
2024-02-02 500.32 500.87 494.84 498.46 2.0M
2024-02-01 504.55 504.55 494.68 498.86 1.7M
2024-01-31 498.65 513.30 498.65 507.00 2.4M
2024-01-30 494.04 497.02 492.85 496.15 1.3M
2024-01-29 491.48 494.40 490.63 493.74 1.2M
2024-01-26 489.64 493.90 488.44 493.64 1.0M
2024-01-25 489.51 490.62 481.58 488.80 1.0M
2024-01-24 488.44 491.57 487.78 488.07 1.0M
2024-01-23 488.75 490.35 484.76 486.85 0.9M
2024-01-22 485.79 490.41 485.19 488.61 0.9M
2024-01-19 487.09 490.57 483.43 486.08 1.0M
2024-01-18 474.75 483.32 472.54 483.01 1.1M
2024-01-17 482.01 487.27 476.20 477.28 1.0M
2024-01-16 482.10 486.07 480.08 483.24 1.2M
2024-01-12 485.57 486.97 481.72 481.72 0.9M
2024-01-11 478.49 483.52 476.40 483.08 0.9M
2024-01-10 473.97 478.36 473.46 478.17 1.0M
2024-01-09 483.00 483.00 472.08 476.06 1.0M
2024-01-08 482.32 484.03 476.52 483.56 1.1M
2024-01-05 481.52 482.01 477.76 481.16 1.4M
2024-01-04 478.88 483.60 476.68 478.09 1.4M
2024-01-03 475.14 478.26 471.85 476.17 1.4M
2024-01-02 467.94 474.00 467.94 473.73 1.1M