Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/4/2022	+1.30 / +3.51%	37.00	38.60	37.00	38.30	37.89	35.63	88,400
7/1/2022	-0.70 / -1.86%	37.70	37.70	36.30	37.00	36.91	34.42	103,400
6/30/2022	-1.30 / -3.33%	39.00	39.30	37.60	37.70	38.55	35.07	86,700
6/29/2022	-0.40 / -1.02%	39.20	39.20	38.50	39.00	38.86	36.28	82,000
6/28/2022	-1.10 / -2.72%	40.00	40.40	39.00	39.40	39.67	36.65	104,100
6/27/2022	+1.70 / +4.38%	38.80	40.60	38.80	40.50	39.92	37.67	111,800
6/24/2022	+0.50 / +1.31%	38.30	39.20	38.30	38.80	38.81	36.09	99,100
6/23/2022	+0.80 / +2.13%	37.50	38.50	37.40	38.30	37.85	35.63	72,700
6/22/2022	+1.10 / +3.02%	37.00	37.70	36.80	37.50	37.24	34.88	96,500
6/21/2022	-0.50 / -1.36%	36.85	37.20	36.30	36.40	36.83	33.86	86,200
6/20/2022	-2.30 / -5.87%	39.20	39.20	36.90	36.90	38.00	34.33	83,000
6/17/2022	-2.00 / -4.85%	41.05	41.05	39.00	39.20	39.83	36.47	90,200
6/16/2022	+1.30 / +3.26%	40.00	41.30	39.50	41.20	40.27	38.33	111,100
6/15/2022	-1.00 / -2.44%	40.90	40.90	39.40	39.90	39.94	37.12	74,300
6/14/2022	-1.90 / -4.44%	42.70	42.70	40.90	40.90	41.94	38.05	83,200
6/13/2022	-2.60 / -5.73%	45.20	45.20	42.50	42.80	43.88	39.81	103,900
6/10/2022	+0.05 / +0.11%	45.35	45.80	45.20	45.40	45.54	42.23	97,100
6/9/2022	+0.05 / +0.11%	45.40	45.50	45.10	45.35	45.25	42.19	74,700
6/8/2022	+1.40 / +3.19%	43.90	45.40	43.90	45.30	44.56	42.14	80,100
6/7/2022	-1.30 / -2.88%	45.20	45.20	43.60	43.90	44.43	40.84	93,300
6/6/2022	+0.20 / +0.44%	45.10	45.50	44.50	45.20	45.07	42.05	97,300
6/3/2022	-0.90 / -1.96%	45.80	45.80	44.40	45.00	45.02	41.86	96,100
6/2/2022	-0.80 / -1.71%	46.60	46.80	45.20	45.90	45.98	42.70	88,700
6/1/2022	-0.40 / -0.85%	47.10	47.30	46.30	46.70	46.84	43.44	69,900
5/31/2022	-0.30 / -0.63%	47.50	47.65	47.00	47.10	47.30	43.81	86,400
5/30/2022	+0.20 / +0.42%	47.10	47.70	46.80	47.40	47.21	44.09	111,800
5/27/2022	+0.90 / +1.94%	46.35	47.40	46.30	47.20	46.70	43.91	98,400
5/26/2022	+0.20 / +0.43%	46.10	46.50	45.50	46.30	45.91	43.07	114,000
5/25/2022	+1.30 / +2.90%	44.80	46.30	44.60	46.10	45.27	42.88	131,700
5/24/2022	-0.80 / -1.75%	45.60	45.70	44.80	44.80	45.34	41.67	69,400

<<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