DXJD.SW(DXJD.SW)
DXJD.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/14/2026 | $59.26 | $59.26 | $59.26 | $59.26 | - |
| 7/13/2026 | $58.84 | $59.03 | $58.59 | $59.03 | 5,210 |
| 7/10/2026 | $58.93 | $58.93 | $58.93 | $58.93 | - |
| 7/9/2026 | $58.71 | $58.75 | $58.43 | $58.75 | 1,986 |
| 7/8/2026 | $58.51 | $58.51 | $58.50 | $58.50 | 9,586 |
| 7/7/2026 | $59.38 | $59.50 | $59.24 | $59.50 | 300 |
| 7/6/2026 | $60.17 | $60.17 | $60.17 | $60.17 | 3,358 |
| 7/3/2026 | $59.31 | $59.31 | $59.31 | $59.31 | 484 |
| 7/2/2026 | $58.31 | $58.66 | $58.31 | $58.66 | 2,910 |
| 7/1/2026 | $58.68 | $59.12 | $58.68 | $59.12 | 515 |
| 6/30/2026 | $58.17 | $58.17 | $58.17 | $58.17 | - |
| 6/29/2026 | $58.17 | $58.17 | $58.17 | $58.17 | 220 |
| 6/26/2026 | $58.25 | $58.25 | $58.25 | $58.25 | - |
| 6/25/2026 | $58.42 | $58.42 | $58.23 | $58.23 | 2,330 |
| 6/24/2026 | $57.86 | $57.86 | $57.83 | $57.83 | 2,032 |
| 6/23/2026 | $58.86 | $58.86 | $58.43 | $58.43 | 10,114 |
| 6/22/2026 | $60.27 | $60.27 | $60.21 | $60.21 | 95 |
| 6/19/2026 | $59.41 | $59.75 | $59.41 | $59.75 | 139 |
| 6/18/2026 | $59.68 | $59.68 | $59.68 | $59.68 | 20 |
| 6/17/2026 | $58.60 | $58.60 | $58.60 | $58.60 | 3,217 |
| 6/16/2026 | $58.35 | $58.60 | $58.35 | $58.53 | 1,668 |
| 6/15/2026 | $58.10 | $58.48 | $58.10 | $58.48 | 1,210 |
| 6/12/2026 | $57.39 | $57.39 | $56.95 | $56.95 | 3,507 |
| 6/11/2026 | $55.58 | $55.58 | $55.58 | $55.58 | - |
| 6/10/2026 | $56.30 | $56.30 | $55.58 | $55.58 | 2,149 |
| 6/9/2026 | $57.26 | $57.46 | $57.26 | $57.46 | 606 |
| 6/8/2026 | $56.20 | $56.50 | $56.20 | $56.50 | 435 |
| 6/5/2026 | $58.00 | $58.10 | $58.00 | $58.10 | 1,005 |
| 6/4/2026 | $57.96 | $58.26 | $57.96 | $58.26 | 1,130 |
| 6/3/2026 | $57.98 | $57.98 | $57.82 | $57.82 | 1,909 |
| 6/2/2026 | $56.91 | $56.93 | $56.83 | $56.93 | 51 |
| 6/1/2026 | $57.11 | $57.11 | $57.11 | $57.11 | 80 |
| 5/29/2026 | $57.69 | $57.69 | $57.40 | $57.40 | 265 |
| 5/28/2026 | $57.11 | $57.11 | $57.11 | $57.11 | 620 |
| 5/27/2026 | $57.32 | $57.32 | $57.32 | $57.32 | 2,782 |
| 5/26/2026 | $57.37 | $57.65 | $57.37 | $57.65 | 2,185 |
| 5/22/2026 | $56.67 | $56.67 | $56.66 | $56.66 | 2,316 |
| 5/21/2026 | $56.61 | $56.61 | $56.29 | $56.29 | 280 |
| 5/20/2026 | $56.72 | $56.72 | $56.72 | $56.72 | - |
| 5/19/2026 | $56.63 | $56.72 | $56.63 | $56.72 | 200 |
| 5/18/2026 | $56.63 | $56.72 | $56.63 | $56.72 | 134 |
| 5/15/2026 | $57.47 | $57.47 | $57.20 | $57.20 | 254 |
| 5/13/2026 | $57.69 | $57.69 | $57.37 | $57.37 | 196 |
| 5/12/2026 | $56.17 | $56.17 | $56.17 | $56.17 | 943 |
| 5/11/2026 | $56.01 | $56.01 | $56.01 | $56.01 | 4,098 |
| 5/8/2026 | $55.88 | $56.07 | $55.88 | $56.05 | 19 |
| 5/7/2026 | $56.35 | $56.35 | $56.35 | $56.35 | 1,007 |
| 5/6/2026 | $55.48 | $55.88 | $54.96 | $55.80 | 4,706 |
| 5/5/2026 | $54.26 | $54.26 | $54.26 | $54.26 | 200 |
| 5/4/2026 | $54.46 | $54.46 | $53.92 | $54.36 | 1,397 |
| 4/30/2026 | $53.92 | $53.92 | $53.92 | $53.92 | 142 |
| 4/29/2026 | $54.43 | $54.43 | $54.23 | $54.24 | 116 |
| 4/28/2026 | $54.14 | $54.39 | $54.14 | $54.39 | 200 |
| 4/27/2026 | $54.14 | $54.39 | $54.14 | $54.39 | 606 |
| 4/24/2026 | $54.18 | $54.18 | $54.18 | $54.18 | 100 |
| 4/23/2026 | $54.18 | $54.18 | $54.18 | $54.18 | 140 |
| 4/22/2026 | $54.66 | $54.66 | $54.66 | $54.66 | 212 |
| 4/21/2026 | $55.54 | $55.54 | $55.16 | $55.16 | 1,683 |
| 4/20/2026 | $55.48 | $55.62 | $55.33 | $55.54 | 342 |
| 4/17/2026 | $55.43 | $56.24 | $55.43 | $56.24 | 2,534 |
| 4/16/2026 | $55.97 | $55.97 | $55.69 | $55.69 | 917 |