|
|
Closing price on 12/2/2021
|
|
| Open |
33.20 |
| High |
34.00 |
| Low |
33.20 |
| Volume |
689,300 |
| Split-adjusted Price |
21.15 |
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2021
|
-0.10 / -0.29%
|
33.20
|
34.00
|
33.20
|
33.90
|
33.68
|
21.15
|
689,300
|
|
|
12/1/2021
|
+1.25 / +3.82%
|
35.00
|
35.00
|
33.05
|
34.00
|
34.34
|
21.21
|
2,782,400
|
|
|
11/30/2021
|
+2.10 / +6.85%
|
30.70
|
32.75
|
30.70
|
32.75
|
32.38
|
20.43
|
901,100
|
|
|
11/29/2021
|
-0.55 / -1.76%
|
30.40
|
31.45
|
30.30
|
30.65
|
30.93
|
19.12
|
1,456,600
|
|
|
11/26/2021
|
-1.45 / -4.44%
|
32.65
|
32.80
|
31.20
|
31.20
|
31.77
|
19.47
|
1,236,300
|
|
|
11/25/2021
|
+0.65 / +2.03%
|
32.90
|
33.40
|
32.10
|
32.65
|
33.00
|
20.37
|
1,985,900
|
|
|
11/24/2021
|
+0.20 / +0.63%
|
31.80
|
33.15
|
31.50
|
32.00
|
32.29
|
19.97
|
1,248,300
|
|
|
11/23/2021
|
-0.10 / -0.31%
|
31.70
|
32.20
|
31.50
|
31.80
|
31.90
|
19.84
|
667,300
|
|
|
11/22/2021
|
-0.85 / -2.60%
|
32.75
|
33.00
|
31.80
|
31.90
|
32.39
|
19.90
|
694,500
|
|
|
11/19/2021
|
+0.60 / +1.87%
|
32.70
|
33.50
|
32.15
|
32.75
|
32.82
|
20.43
|
2,633,500
|
|
|
11/18/2021
|
+1.05 / +3.38%
|
31.10
|
32.50
|
31.10
|
32.15
|
31.81
|
20.06
|
2,077,400
|
|
|
11/17/2021
|
+0.40 / +1.30%
|
30.60
|
31.20
|
30.60
|
31.10
|
30.83
|
19.40
|
734,300
|
|
|
11/16/2021
|
-0.35 / -1.13%
|
31.50
|
31.50
|
30.70
|
30.70
|
31.00
|
19.15
|
1,043,700
|
|
|
11/15/2021
|
+0.55 / +1.80%
|
30.50
|
31.65
|
30.40
|
31.05
|
30.97
|
19.37
|
1,291,100
|
|
|
11/12/2021
|
0.00 / 0.00%
|
30.60
|
30.80
|
30.05
|
30.50
|
30.34
|
19.03
|
469,100
|
|
|
11/11/2021
|
-0.60 / -1.93%
|
31.10
|
31.30
|
30.30
|
30.50
|
30.82
|
19.03
|
1,173,500
|
|
|
11/10/2021
|
+0.50 / +1.63%
|
30.65
|
31.40
|
30.65
|
31.10
|
30.98
|
19.40
|
1,227,800
|
|
|
11/9/2021
|
-0.35 / -1.13%
|
30.90
|
30.90
|
30.50
|
30.60
|
30.60
|
19.09
|
1,069,100
|
|
|
11/8/2021
|
+0.60 / +1.98%
|
30.35
|
31.00
|
30.35
|
30.95
|
30.51
|
19.31
|
843,200
|
|
|
11/5/2021
|
-0.55 / -1.78%
|
31.00
|
31.00
|
30.20
|
30.35
|
30.44
|
18.94
|
697,700
|
|
|
11/4/2021
|
+0.10 / +0.32%
|
30.75
|
31.00
|
30.25
|
30.90
|
30.77
|
19.28
|
1,239,100
|
|
|
11/3/2021
|
-0.60 / -1.91%
|
31.75
|
31.75
|
30.30
|
30.80
|
30.90
|
19.22
|
1,287,700
|
|
|
11/2/2021
|
+0.80 / +2.61%
|
30.60
|
31.50
|
30.15
|
31.40
|
30.91
|
19.59
|
2,067,400
|
|
|
11/1/2021
|
+0.20 / +0.66%
|
30.50
|
30.80
|
30.10
|
30.60
|
30.49
|
19.09
|
1,538,400
|
|
|
10/29/2021
|
-0.20 / -0.65%
|
30.45
|
30.45
|
29.80
|
30.40
|
30.18
|
18.97
|
872,200
|
|
|
10/28/2021
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.00
|
30.60
|
30.29
|
19.09
|
616,000
|
|
|
10/27/2021
|
+1.60 / +5.52%
|
29.05
|
30.70
|
29.05
|
30.60
|
30.11
|
19.09
|
926,800
|
|
|
10/26/2021
|
-0.60 / -2.03%
|
29.30
|
29.30
|
28.35
|
29.00
|
28.68
|
18.09
|
999,200
|
|
|
10/25/2021
|
-0.70 / -2.31%
|
30.30
|
30.70
|
29.60
|
29.60
|
30.04
|
18.47
|
536,600
|
|
|
10/22/2021
|
0.00 / 0.00%
|
30.05
|
30.75
|
30.05
|
30.30
|
30.31
|
18.90
|
628,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|