Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/2/2022	+0.40 / +0.98%	41.00	41.60	40.50	41.40	41.24	38.51	76,000
8/1/2022	+1.40 / +3.54%	39.70	41.10	39.70	41.00	40.42	38.14	73,400
7/29/2022	+0.60 / +1.54%	39.00	40.00	39.00	39.60	39.48	36.84	74,500
7/28/2022	+1.50 / +4.00%	37.50	39.20	37.50	39.00	38.40	36.28	78,800
7/27/2022	-0.60 / -1.57%	38.00	38.00	36.20	37.50	36.90	34.88	114,900
7/26/2022	-0.20 / -0.52%	38.40	38.60	38.00	38.10	38.36	35.44	85,300
7/25/2022	-0.10 / -0.26%	38.40	38.50	37.80	38.30	38.13	35.63	73,800
7/22/2022	+0.10 / +0.26%	38.30	38.90	38.20	38.40	38.57	35.72	76,100
7/21/2022	+0.10 / +0.26%	38.20	39.00	38.20	38.30	38.53	35.63	90,900
7/20/2022	+0.70 / +1.87%	37.50	38.50	37.50	38.20	38.05	35.53	74,200
7/19/2022	-0.80 / -2.09%	38.30	38.30	37.10	37.50	37.68	34.88	84,700
7/18/2022	+0.30 / +0.79%	38.10	38.50	38.00	38.30	38.31	35.63	72,500
7/15/2022	-0.10 / -0.26%	38.10	38.40	37.90	38.00	38.16	35.35	73,600
7/14/2022	-0.50 / -1.30%	38.50	38.50	38.00	38.10	38.20	35.44	77,400
7/13/2022	+0.90 / +2.39%	37.90	38.90	37.90	38.60	38.35	35.91	80,700
7/12/2022	+0.60 / +1.62%	37.00	37.70	36.60	37.70	37.09	35.07	70,500
7/11/2022	+0.30 / +0.82%	36.80	37.40	36.70	37.10	37.04	34.51	65,300
7/8/2022	+1.50 / +4.25%	35.30	36.80	35.30	36.80	36.16	34.23	93,000
7/7/2022	+0.60 / +1.73%	34.60	35.40	34.40	35.30	34.86	32.84	73,900
7/6/2022	-2.10 / -5.71%	36.70	36.70	34.70	34.70	35.73	32.28	97,400
7/5/2022	-1.50 / -3.92%	38.40	38.90	36.50	36.80	37.74	34.23	107,100
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

<<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