Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/5/2022	+0.70 / +1.63%	43.30	44.00	43.30	43.70	43.63	40.65	83,400
8/31/2022	+1.70 / +4.12%	41.50	43.20	41.30	43.00	42.26	40.00	212,400
8/30/2022	-1.00 / -2.36%	42.30	42.30	40.40	41.30	41.35	38.42	95,100
8/29/2022	-1.10 / -2.53%	43.50	43.50	42.00	42.30	42.76	39.35	108,500
8/26/2022	+1.70 / +4.08%	42.00	43.50	41.80	43.40	42.38	40.37	126,300
8/25/2022	-0.30 / -0.71%	42.10	42.10	41.40	41.70	41.77	38.79	84,100
8/24/2022	+1.50 / +3.70%	40.60	42.00	40.50	42.00	41.31	39.07	125,000
8/23/2022	+0.10 / +0.25%	40.10	40.60	39.60	40.50	40.14	37.67	90,800
8/22/2022	-1.10 / -2.65%	41.60	41.70	40.10	40.40	40.88	37.58	94,300
8/19/2022	-0.20 / -0.48%	41.80	42.60	41.40	41.50	42.02	38.60	84,800
8/18/2022	-0.40 / -0.95%	42.10	42.60	41.60	41.70	42.06	38.79	99,600
8/17/2022	-0.30 / -0.71%	42.40	43.00	42.00	42.10	42.53	39.16	102,100
8/16/2022	+0.70 / +1.68%	41.80	42.40	41.50	42.40	41.93	39.44	99,700
8/15/2022	+0.40 / +0.97%	41.30	41.90	40.60	41.70	41.17	38.79	101,700
8/12/2022	-0.70 / -1.67%	42.10	42.10	41.20	41.30	41.58	38.42	88,200
8/11/2022	+0.40 / +0.96%	41.60	42.40	41.50	42.00	42.04	39.07	95,500
8/10/2022	-0.30 / -0.72%	41.80	42.20	41.50	41.60	41.82	38.70	74,100
8/9/2022	+0.30 / +0.72%	41.70	42.30	41.50	41.90	41.93	38.98	84,600
8/8/2022	+0.90 / +2.21%	40.80	41.80	40.30	41.60	40.98	38.70	102,400
8/5/2022	0.00 / 0.00%	40.60	40.80	40.10	40.70	40.47	37.86	78,100
8/4/2022	-0.90 / -2.16%	41.00	41.70	40.30	40.70	40.91	37.86	93,700
8/3/2022	+0.20 / +0.48%	41.50	41.80	41.00	41.60	41.35	38.70	88,900
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

<<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