DWGL.JK(DWGL.JK)
DWGL.JK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/3/2026 | $214.00 | $222.00 | $214.00 | $220.00 | 148,700 |
| 7/2/2026 | $224.00 | $224.00 | $214.00 | $214.00 | 318,600 |
| 7/1/2026 | $222.00 | $226.00 | $216.00 | $222.00 | 129,000 |
| 6/30/2026 | $224.00 | $224.00 | $216.00 | $222.00 | 69,600 |
| 6/29/2026 | $222.00 | $230.00 | $214.00 | $220.00 | 192,900 |
| 6/26/2026 | $234.00 | $234.00 | $214.00 | $214.00 | 490,400 |
| 6/25/2026 | $236.00 | $236.00 | $222.00 | $234.00 | 304,300 |
| 6/24/2026 | $240.00 | $242.00 | $230.00 | $230.00 | 470,800 |
| 6/23/2026 | $254.00 | $256.00 | $236.00 | $236.00 | 1.45M |
| 6/22/2026 | $244.00 | $268.00 | $242.00 | $254.00 | 6.70M |
| 6/19/2026 | $250.00 | $250.00 | $240.00 | $244.00 | 269,300 |
| 6/18/2026 | $252.00 | $252.00 | $242.00 | $250.00 | 152,400 |
| 6/17/2026 | $254.00 | $256.00 | $250.00 | $252.00 | 391,500 |
| 6/15/2026 | $256.00 | $260.00 | $248.00 | $250.00 | 641,200 |
| 6/12/2026 | $256.00 | $258.00 | $252.00 | $254.00 | 472,800 |
| 6/11/2026 | $254.00 | $258.00 | $250.00 | $256.00 | 556,600 |
| 6/10/2026 | $270.00 | $270.00 | $254.00 | $254.00 | 842,400 |
| 6/9/2026 | $266.00 | $278.00 | $252.00 | $270.00 | 1.86M |
| 6/8/2026 | $270.00 | $270.00 | $234.00 | $268.00 | 2.68M |
| 6/5/2026 | $244.00 | $270.00 | $232.00 | $264.00 | 2.32M |
| 6/4/2026 | $226.00 | $248.00 | $220.00 | $244.00 | 601,200 |
| 6/3/2026 | $248.00 | $248.00 | $216.00 | $240.00 | 1.18M |
| 6/2/2026 | $250.00 | $250.00 | $240.00 | $240.00 | 675,600 |
| 5/29/2026 | $252.00 | $260.00 | $236.00 | $250.00 | 527,100 |
| 5/26/2026 | $254.00 | $262.00 | $248.00 | $254.00 | 487,200 |
| 5/25/2026 | $254.00 | $268.00 | $254.00 | $254.00 | 642,700 |
| 5/22/2026 | $258.00 | $272.00 | $256.00 | $260.00 | 747,700 |
| 5/21/2026 | $296.00 | $298.00 | $252.00 | $272.00 | 1.68M |
| 5/20/2026 | $264.00 | $294.00 | $250.00 | $292.00 | 3.10M |
| 5/19/2026 | $266.00 | $268.00 | $244.00 | $264.00 | 1.10M |
| 5/18/2026 | $270.00 | $278.00 | $256.00 | $270.00 | 513,400 |
| 5/13/2026 | $288.00 | $288.00 | $268.00 | $278.00 | 930,500 |
| 5/12/2026 | $276.00 | $292.00 | $262.00 | $288.00 | 1.17M |
| 5/11/2026 | $272.00 | $280.00 | $268.00 | $278.00 | 672,600 |
| 5/8/2026 | $280.00 | $284.00 | $270.00 | $280.00 | 244,600 |
| 5/7/2026 | $284.00 | $284.00 | $274.00 | $280.00 | 1.71M |
| 5/6/2026 | $280.00 | $282.00 | $250.00 | $282.00 | 924,700 |
| 5/5/2026 | $272.00 | $282.00 | $264.00 | $280.00 | 489,400 |
| 5/4/2026 | $276.00 | $278.00 | $270.00 | $272.00 | 188,100 |
| 4/30/2026 | $276.00 | $278.00 | $244.00 | $276.00 | 1.37M |
| 4/29/2026 | $284.00 | $284.00 | $272.00 | $274.00 | 533,900 |
| 4/28/2026 | $274.00 | $284.00 | $268.00 | $276.00 | 881,500 |
| 4/27/2026 | $280.00 | $286.00 | $260.00 | $274.00 | 1.27M |
| 4/24/2026 | $280.00 | $284.00 | $276.00 | $276.00 | 1.25M |
| 4/23/2026 | $280.00 | $292.00 | $278.00 | $280.00 | 3.21M |
| 4/22/2026 | $278.00 | $284.00 | $270.00 | $280.00 | 2.39M |
| 4/21/2026 | $272.00 | $280.00 | $266.00 | $274.00 | 1.05M |
| 4/20/2026 | $272.00 | $280.00 | $270.00 | $272.00 | 599,300 |
| 4/17/2026 | $274.00 | $286.00 | $270.00 | $278.00 | 501,100 |
| 4/16/2026 | $286.00 | $286.00 | $266.00 | $276.00 | 2.15M |
| 4/15/2026 | $252.00 | $310.00 | $252.00 | $282.00 | 9.20M |
| 4/14/2026 | $250.00 | $254.00 | $248.00 | $252.00 | 891,500 |
| 4/13/2026 | $250.00 | $250.00 | $244.00 | $250.00 | 483,000 |
| 4/10/2026 | $248.00 | $254.00 | $248.00 | $250.00 | 844,900 |
| 4/9/2026 | $248.00 | $250.00 | $244.00 | $248.00 | 197,600 |
| 4/8/2026 | $242.00 | $248.00 | $240.00 | $244.00 | 1.10M |
| 4/7/2026 | $244.00 | $244.00 | $236.00 | $240.00 | 423,000 |
| 4/6/2026 | $244.00 | $248.00 | $232.00 | $244.00 | 733,000 |