DSG.TODSG.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $91.09 | $95.98 | $90.28 | $95.32 | 332,152 |
| 3/2/2026 | $88.95 | $92.33 | $88.85 | $92.14 | 299,800 |
| 2/27/2026 | $91.32 | $91.32 | $88.83 | $90.22 | 567,200 |
| 2/26/2026 | $89.04 | $93.20 | $89.02 | $92.84 | 532,700 |
| 2/25/2026 | $87.38 | $88.89 | $86.79 | $88.44 | 329,000 |
| 2/24/2026 | $86.45 | $88.50 | $85.85 | $87.16 | 476,100 |
| 2/23/2026 | $91.02 | $91.18 | $85.92 | $86.02 | 314,900 |
| 2/20/2026 | $89.98 | $93.47 | $89.72 | $91.78 | 384,500 |
| 2/19/2026 | $90.45 | $90.98 | $89.16 | $90.44 | 231,000 |
| 2/18/2026 | $88.25 | $91.50 | $87.77 | $90.42 | 275,500 |
| 2/17/2026 | $88.82 | $90.99 | $87.82 | $89.01 | 273,300 |
| 2/13/2026 | $88.23 | $90.33 | $87.91 | $89.57 | 415,644 |
| 2/12/2026 | $89.71 | $90.32 | $85.26 | $88.14 | 491,326 |
| 2/11/2026 | $94.27 | $94.58 | $86.66 | $89.28 | 480,200 |
| 2/10/2026 | $91.00 | $94.42 | $91.00 | $94.09 | 373,043 |
| 2/9/2026 | $90.95 | $91.96 | $89.51 | $91.44 | 298,000 |
| 2/6/2026 | $94.95 | $95.38 | $90.86 | $91.25 | 415,200 |
| 2/5/2026 | $91.48 | $93.76 | $91.48 | $92.98 | 487,049 |
| 2/4/2026 | $90.26 | $93.45 | $87.75 | $91.48 | 531,842 |
| 2/3/2026 | $98.74 | $98.74 | $89.11 | $90.43 | 620,002 |
| 2/2/2026 | $109.79 | $109.79 | $98.96 | $99.39 | 489,700 |
| 1/30/2026 | $101.50 | $102.41 | $100.65 | $101.69 | 354,500 |
| 1/29/2026 | $106.12 | $106.48 | $100.85 | $102.05 | 409,100 |
| 1/28/2026 | $111.14 | $112.22 | $108.02 | $108.17 | 320,200 |
| 1/27/2026 | $113.13 | $113.27 | $110.43 | $110.64 | 166,147 |
| 1/26/2026 | $111.48 | $113.47 | $111.32 | $113.35 | 177,100 |
| 1/23/2026 | $112.51 | $113.02 | $111.51 | $111.92 | 242,400 |
| 1/22/2026 | $114.05 | $115.93 | $112.80 | $112.81 | 222,900 |
| 1/21/2026 | $117.09 | $117.09 | $111.81 | $113.05 | 292,435 |
| 1/20/2026 | $120.32 | $120.65 | $116.78 | $117.01 | 387,300 |
| 1/19/2026 | $121.02 | $122.95 | $120.29 | $121.31 | 144,548 |
| 1/16/2026 | $122.57 | $124.77 | $121.43 | $122.39 | 299,930 |
| 1/15/2026 | $123.21 | $124.52 | $121.91 | $123.05 | 353,804 |
| 1/14/2026 | $121.61 | $124.58 | $117.89 | $120.04 | 417,900 |
| 1/13/2026 | $123.01 | $123.81 | $121.32 | $122.05 | 526,119 |
| 1/12/2026 | $122.90 | $123.45 | $121.30 | $123.01 | 162,200 |
| 1/9/2026 | $118.76 | $121.91 | $118.76 | $121.82 | 334,600 |
| 1/8/2026 | $118.83 | $119.60 | $116.60 | $118.66 | 295,422 |
| 1/7/2026 | $118.08 | $120.66 | $117.61 | $118.70 | 227,838 |
| 1/6/2026 | $116.26 | $118.40 | $115.12 | $118.15 | 210,300 |
| 1/5/2026 | $117.05 | $119.55 | $116.14 | $116.26 | 280,600 |
| 1/2/2026 | $121.00 | $121.15 | $116.50 | $116.96 | 124,717 |
| 12/31/2025 | $121.07 | $121.07 | $120.13 | $120.41 | 92,547 |
| 12/30/2025 | $121.19 | $122.46 | $120.55 | $120.62 | 323,600 |
| 12/29/2025 | $121.80 | $122.73 | $121.17 | $121.79 | 95,441 |
| 12/24/2025 | $121.87 | $122.26 | $121.55 | $121.96 | 31,800 |
| 12/23/2025 | $123.26 | $123.35 | $121.21 | $122.07 | 84,600 |
| 12/22/2025 | $123.13 | $123.93 | $122.55 | $123.06 | 112,729 |
| 12/19/2025 | $122.56 | $123.71 | $122.36 | $123.64 | 267,200 |
| 12/18/2025 | $123.82 | $124.45 | $122.49 | $122.56 | 156,300 |
| 12/17/2025 | $125.35 | $125.81 | $122.63 | $122.63 | 178,218 |
| 12/16/2025 | $121.54 | $124.77 | $121.54 | $124.65 | 142,600 |
| 12/15/2025 | $125.31 | $125.96 | $122.93 | $123.04 | 113,900 |
| 12/12/2025 | $126.83 | $126.83 | $124.46 | $124.83 | 128,902 |
| 12/11/2025 | $128.11 | $129.64 | $126.60 | $126.99 | 197,400 |
| 12/10/2025 | $127.57 | $129.03 | $127.09 | $128.79 | 198,000 |
| 12/9/2025 | $128.20 | $130.06 | $126.79 | $127.08 | 192,039 |
| 12/8/2025 | $128.33 | $129.09 | $127.35 | $128.11 | 308,017 |
| 12/5/2025 | $132.18 | $132.37 | $127.94 | $128.26 | 333,500 |
| 12/4/2025 | $124.05 | $133.03 | $123.13 | $132.45 | 695,700 |