Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/5/2021	+0.90 / +1.50%	59.90	61.00	59.90	60.80	60.42	50.89	33,700
3/4/2021	-0.10 / -0.17%	60.50	60.50	59.90	59.90	60.07	50.13	73,400
3/3/2021	0.00 / 0.00%	60.00	60.90	60.00	60.00	60.12	50.22	78,500
3/2/2021	-1.00 / -1.64%	61.20	61.20	60.00	60.00	60.68	50.22	50,300
3/1/2021	0.00 / 0.00%	62.00	62.00	60.70	61.00	61.00	51.05	48,900
2/26/2021	+0.10 / +0.16%	60.80	61.20	59.00	61.00	60.70	51.05	104,800
2/25/2021	-1.60 / -2.56%	62.50	63.00	58.20	60.90	61.34	50.97	105,000
2/24/2021	-1.40 / -2.19%	63.90	64.10	61.00	62.50	63.07	52.31	94,000
2/23/2021	-1.00 / -1.54%	64.90	64.90	61.00	63.90	63.38	53.48	146,600
2/22/2021	0.00 / 0.00%	65.00	65.10	61.70	64.90	64.07	54.32	235,000
1/29/2021	+2.70 / +4.88%	54.30	59.00	53.50	58.00	55.63	48.54	87,200
1/28/2021	-5.60 / -9.09%	61.40	62.00	52.40	56.00	55.28	46.87	151,700
1/27/2021	-1.00 / -1.59%	62.80	63.00	59.50	61.70	61.58	51.64	67,700
1/26/2021	-1.80 / -2.82%	63.50	64.00	62.00	62.00	62.66	51.89	74,200
1/25/2021	-1.00 / -1.55%	64.40	65.50	63.00	63.50	63.78	53.15	112,400
1/22/2021	+0.20 / +0.31%	65.00	66.10	62.00	64.70	64.46	54.15	145,600
1/21/2021	+3.00 / +4.84%	61.80	66.00	61.80	65.00	64.47	54.40	119,000
1/20/2021	-1.00 / -1.56%	63.00	64.00	60.00	63.00	62.02	52.73	119,500
1/19/2021	-2.70 / -4.09%	66.30	66.60	61.50	63.30	64.00	52.98	89,900
1/18/2021	+0.50 / +0.77%	65.00	66.60	65.00	65.80	65.97	55.07	95,600
1/15/2021	-0.70 / -1.05%	66.20	66.70	64.00	65.70	65.25	54.99	132,400
1/14/2021	-0.30 / -0.45%	66.40	67.50	65.90	66.40	66.39	55.57	89,700
1/13/2021	-0.70 / -1.04%	67.40	67.50	66.00	66.60	66.66	55.74	85,200
1/12/2021	-0.10 / -0.15%	67.70	67.90	66.80	67.40	67.33	56.41	78,300
1/11/2021	+0.90 / +1.35%	67.50	68.00	66.80	67.70	67.46	56.66	116,800
1/8/2021	+2.20 / +3.36%	66.00	67.70	65.90	67.70	66.78	56.66	119,500
1/7/2021	-0.40 / -0.60%	65.50	66.50	64.80	65.90	65.46	55.16	103,900
1/6/2021	-0.90 / -1.34%	67.00	67.60	65.30	66.20	66.32	55.41	101,000
1/5/2021	-0.70 / -1.03%	68.30	68.30	66.50	67.40	67.09	56.41	131,400
1/4/2021	+2.00 / +3.00%	67.40	68.80	67.10	68.60	68.12	57.42	130,800

<<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