|
Closing price on 11/11/2024
|
|
| Open |
24.10 |
| High |
24.20 |
| Low |
23.65 |
| Volume |
211,600 |
| Split-adjusted Price |
23.30 |
|
|
DSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2024
|
-0.30 / -1.24%
|
24.10
|
24.20
|
23.65
|
23.80
|
23.84
|
23.30
|
211,600
|
|
|
11/8/2024
|
-0.20 / -0.82%
|
24.30
|
24.40
|
24.10
|
24.10
|
24.22
|
23.59
|
175,600
|
|
|
11/7/2024
|
-0.10 / -0.41%
|
24.40
|
24.45
|
24.25
|
24.30
|
24.33
|
23.79
|
169,100
|
|
|
11/6/2024
|
0.00 / 0.00%
|
24.40
|
24.45
|
24.10
|
24.40
|
24.32
|
23.89
|
186,000
|
|
|
11/5/2024
|
-0.05 / -0.20%
|
24.45
|
24.45
|
24.25
|
24.40
|
24.34
|
23.89
|
146,100
|
|
|
11/4/2024
|
-0.05 / -0.20%
|
24.50
|
24.50
|
24.05
|
24.45
|
24.27
|
23.94
|
176,400
|
|
|
11/1/2024
|
-0.15 / -0.61%
|
24.65
|
24.65
|
24.00
|
24.50
|
24.31
|
23.99
|
172,600
|
|
|
10/31/2024
|
+0.10 / +0.41%
|
24.55
|
24.65
|
24.35
|
24.65
|
24.47
|
24.13
|
176,000
|
|
|
10/30/2024
|
-0.15 / -0.61%
|
24.70
|
24.80
|
24.50
|
24.55
|
24.65
|
24.04
|
162,900
|
|
|
10/29/2024
|
+0.05 / +0.20%
|
24.65
|
24.80
|
24.65
|
24.70
|
24.71
|
24.18
|
175,800
|
|
|
10/28/2024
|
-0.05 / -0.20%
|
24.70
|
24.75
|
24.60
|
24.65
|
24.69
|
24.13
|
163,300
|
|
|
10/25/2024
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.60
|
24.70
|
24.68
|
24.18
|
156,400
|
|
|
10/24/2024
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.60
|
24.70
|
24.70
|
24.18
|
157,900
|
|
|
10/23/2024
|
+0.05 / +0.20%
|
24.65
|
24.75
|
24.55
|
24.70
|
24.66
|
24.18
|
157,400
|
|
|
10/22/2024
|
-0.05 / -0.20%
|
24.70
|
24.70
|
24.50
|
24.65
|
24.61
|
24.13
|
150,500
|
|
|
10/21/2024
|
-0.25 / -1.00%
|
24.95
|
25.00
|
24.70
|
24.70
|
24.87
|
24.18
|
160,000
|
|
|
10/18/2024
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.85
|
24.95
|
24.98
|
24.43
|
123,500
|
|
|
10/17/2024
|
+0.10 / +0.40%
|
24.85
|
24.95
|
24.70
|
24.95
|
24.83
|
24.43
|
167,100
|
|
|
10/16/2024
|
-0.15 / -0.60%
|
25.00
|
25.05
|
24.85
|
24.85
|
24.94
|
24.33
|
156,500
|
|
|
10/15/2024
|
-0.80 / -3.10%
|
25.80
|
25.80
|
24.95
|
25.00
|
25.27
|
24.48
|
269,900
|
|
|
10/14/2024
|
-0.15 / -0.58%
|
25.95
|
25.95
|
25.50
|
25.80
|
25.69
|
25.26
|
141,200
|
|
|
10/11/2024
|
0.00 / 0.00%
|
25.90
|
25.95
|
25.80
|
25.95
|
25.84
|
25.41
|
149,700
|
|
|
10/10/2024
|
0.00 / 0.00%
|
25.95
|
26.05
|
25.85
|
25.95
|
25.92
|
25.41
|
219,600
|
|
|
10/9/2024
|
+0.15 / +0.58%
|
25.80
|
26.00
|
25.75
|
25.95
|
25.85
|
25.41
|
224,800
|
|
|
10/8/2024
|
0.00 / 0.00%
|
25.80
|
25.95
|
25.70
|
25.80
|
25.83
|
25.26
|
215,800
|
|
|
10/7/2024
|
-0.15 / -0.58%
|
25.90
|
26.25
|
25.80
|
25.80
|
25.99
|
25.26
|
207,800
|
|
|
10/4/2024
|
-0.05 / -0.19%
|
26.00
|
26.05
|
25.80
|
25.95
|
25.94
|
25.41
|
177,300
|
|
|
10/3/2024
|
+0.10 / +0.39%
|
25.90
|
26.10
|
25.85
|
26.00
|
25.97
|
25.45
|
193,900
|
|
|
10/2/2024
|
+0.25 / +0.97%
|
25.65
|
25.90
|
25.15
|
25.90
|
25.54
|
25.36
|
412,400
|
|
|
10/1/2024
|
+0.55 / +2.19%
|
25.10
|
25.65
|
25.10
|
25.65
|
25.42
|
25.11
|
349,800
|
|
|