Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/7/2021	+0.75 / +1.78%	42.10	43.00	42.10	42.90	42.58	39.91	127,700
10/6/2021	+0.20 / +0.48%	42.00	42.60	42.00	42.15	42.29	39.21	140,600
10/5/2021	+0.45 / +1.08%	41.55	42.30	41.20	41.95	41.75	39.02	115,700
10/4/2021	-0.50 / -1.19%	42.20	42.20	41.10	41.50	41.66	38.60	136,500
10/1/2021	0.00 / 0.00%	41.90	42.00	41.60	42.00	41.83	39.07	126,200
9/30/2021	0.00 / 0.00%	42.10	42.20	41.80	42.00	42.00	39.07	121,200
9/29/2021	-0.60 / -1.41%	42.60	42.90	42.00	42.00	42.43	39.07	97,900
9/28/2021	-0.20 / -0.47%	42.80	43.00	42.40	42.60	42.63	39.63	111,800
9/27/2021	-0.10 / -0.23%	42.90	43.20	42.15	42.80	42.79	39.81	88,800
9/24/2021	+0.45 / +1.06%	42.50	42.90	42.40	42.90	42.58	39.91	115,900
9/23/2021	+0.05 / +0.12%	42.00	42.60	42.00	42.45	42.22	39.49	156,800
9/22/2021	-0.10 / -0.24%	42.80	42.80	42.00	42.40	42.50	39.44	105,700
9/21/2021	-1.20 / -2.75%	43.50	43.50	41.80	42.50	42.93	39.53	135,100
9/20/2021	+0.10 / +0.23%	43.60	43.90	43.40	43.70	43.65	40.65	94,100
9/17/2021	+0.10 / +0.23%	43.50	43.80	43.50	43.60	43.63	40.56	124,200
9/16/2021	+1.10 / +2.59%	42.40	43.60	42.40	43.50	42.68	40.47	157,000
9/15/2021	0.00 / 0.00%	42.20	42.80	42.20	42.40	42.38	39.44	99,100
9/14/2021	-0.70 / -1.62%	43.20	43.50	42.30	42.40	42.77	39.44	173,000
9/13/2021	-0.90 / -2.05%	44.10	44.50	43.10	43.10	43.81	40.09	136,200
9/10/2021	+1.20 / +2.80%	43.00	44.70	42.90	44.00	43.81	40.93	199,100
9/9/2021	-1.60 / -3.60%	44.40	44.40	42.80	42.80	43.66	39.81	144,100
9/8/2021	-1.50 / -3.27%	44.90	45.00	43.10	44.40	44.30	41.30	171,700
9/7/2021	-0.90 / -1.92%	47.00	47.20	45.50	45.90	46.35	42.70	183,600
9/6/2021	+2.30 / +5.17%	45.40	47.00	45.30	46.80	46.26	43.53	223,900
9/1/2021	+2.90 / +6.97%	41.80	44.50	41.50	44.50	43.63	41.40	299,500
8/31/2021	+0.25 / +0.60%	41.35	41.80	41.20	41.60	41.39	38.70	110,200
8/30/2021	+0.05 / +0.12%	41.30	41.60	41.20	41.35	41.33	38.47	87,500
8/27/2021	0.00 / 0.00%	41.40	41.70	41.20	41.30	41.35	38.42	96,500
8/26/2021	-0.20 / -0.48%	41.60	41.80	41.20	41.30	41.41	38.42	82,800
8/25/2021	+0.35 / +0.85%	41.20	41.50	41.00	41.50	41.16	38.60	92,400

<<Previous 30 days Next 30 days>>

ADG News

26/11	ADG: Approving the investment in subsidiary
10/10	ADG: BOD resolution date October 08, 2024
09/07	ADG: Approving the establishment of subsidiary
28/05	ADG: BOD resolution dated May 27, 2024
17/05	ADG: Choosing auditor for 2024 financial statement