|
Closing price on 8/8/2024
|
|
| Open |
24.75 |
| High |
25.00 |
| Low |
24.70 |
| Volume |
167,000 |
| Split-adjusted Price |
24.70 |
|
|
DSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2024
|
-0.05 / -0.20%
|
24.75
|
25.00
|
24.70
|
24.70
|
24.83
|
24.70
|
167,000
|
|
|
8/7/2024
|
+0.15 / +0.61%
|
24.60
|
24.85
|
24.55
|
24.75
|
24.71
|
24.75
|
324,600
|
|
|
8/6/2024
|
+0.80 / +3.36%
|
23.80
|
24.70
|
23.80
|
24.60
|
24.29
|
24.60
|
474,900
|
|
|
8/5/2024
|
-1.45 / -5.74%
|
25.25
|
25.25
|
23.80
|
23.80
|
24.83
|
23.80
|
327,000
|
|
|
8/2/2024
|
+0.35 / +1.41%
|
24.90
|
25.25
|
24.80
|
25.25
|
25.00
|
25.25
|
300,700
|
|
|
8/1/2024
|
-0.70 / -2.73%
|
25.60
|
25.60
|
24.90
|
24.90
|
25.16
|
24.90
|
239,800
|
|
|
7/31/2024
|
-0.05 / -0.19%
|
25.65
|
25.75
|
25.45
|
25.60
|
25.61
|
25.60
|
185,300
|
|
|
7/30/2024
|
-0.15 / -0.58%
|
25.80
|
25.80
|
25.45
|
25.65
|
25.62
|
25.65
|
225,500
|
|
|
7/29/2024
|
+0.15 / +0.58%
|
25.65
|
25.85
|
25.65
|
25.80
|
25.76
|
25.80
|
323,400
|
|
|
7/26/2024
|
+0.50 / +1.99%
|
25.15
|
25.65
|
25.15
|
25.65
|
25.38
|
25.65
|
342,500
|
|
|
7/25/2024
|
+0.15 / +0.60%
|
25.00
|
25.15
|
24.75
|
25.15
|
24.93
|
25.15
|
273,300
|
|
|
7/24/2024
|
+0.25 / +1.01%
|
24.75
|
25.40
|
24.60
|
25.00
|
24.79
|
25.00
|
277,000
|
|
|
7/23/2024
|
-0.15 / -0.60%
|
24.90
|
25.05
|
24.70
|
24.75
|
24.83
|
24.75
|
206,700
|
|
|
7/22/2024
|
-0.40 / -1.58%
|
25.55
|
25.55
|
24.70
|
24.90
|
25.08
|
24.90
|
324,100
|
|
|
7/19/2024
|
-0.35 / -1.36%
|
25.65
|
25.75
|
25.15
|
25.30
|
25.49
|
25.30
|
293,400
|
|
|
7/18/2024
|
-0.75 / -2.84%
|
26.40
|
26.55
|
25.20
|
25.65
|
26.00
|
25.65
|
354,900
|
|
|
7/17/2024
|
-0.40 / -1.49%
|
26.80
|
27.10
|
26.25
|
26.40
|
26.66
|
26.40
|
315,500
|
|
|
7/16/2024
|
-0.05 / -0.19%
|
26.85
|
27.00
|
26.75
|
26.80
|
26.86
|
26.80
|
177,700
|
|
|
7/15/2024
|
-0.15 / -0.56%
|
27.00
|
27.20
|
26.70
|
26.85
|
26.96
|
26.85
|
238,300
|
|
|
7/12/2024
|
-0.10 / -0.37%
|
27.10
|
27.20
|
26.90
|
27.00
|
27.03
|
27.00
|
208,400
|
|
|
7/11/2024
|
+0.30 / +1.12%
|
26.80
|
27.15
|
26.80
|
27.10
|
27.02
|
27.10
|
233,700
|
|
|
7/10/2024
|
-0.25 / -0.92%
|
27.05
|
27.20
|
26.80
|
26.80
|
27.02
|
26.80
|
258,000
|
|
|
7/9/2024
|
+0.05 / +0.19%
|
27.10
|
27.20
|
26.95
|
27.05
|
27.05
|
27.05
|
299,200
|
|
|
7/8/2024
|
+1.15 / +4.45%
|
25.80
|
27.00
|
25.80
|
27.00
|
26.33
|
27.00
|
195,100
|
|
|
7/5/2024
|
-1.05 / -3.90%
|
26.85
|
26.90
|
25.85
|
25.85
|
26.47
|
25.85
|
509,400
|
|
|
7/4/2024
|
-1.10 / -3.93%
|
27.90
|
28.00
|
26.70
|
26.90
|
27.20
|
26.90
|
555,600
|
|
|
7/3/2024
|
-0.70 / -2.44%
|
28.70
|
29.00
|
27.50
|
28.00
|
28.46
|
28.00
|
656,000
|
|
|
7/2/2024
|
+0.10 / +0.35%
|
28.60
|
28.85
|
28.55
|
28.70
|
28.67
|
28.70
|
7,386,467
|
|
|
7/1/2024
|
-1.40 / -4.67%
|
30.00
|
30.00
|
24.00
|
28.60
|
28.24
|
28.60
|
1,250,400
|
|
|