Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/23/2022	+1.20 / +1.72%	69.80	72.40	68.50	71.00	69.30	32.25	85,400
3/22/2022	-1.30 / -1.83%	72.00	72.70	69.70	69.80	70.89	31.70	127,700
3/21/2022	+1.60 / +2.30%	69.50	73.00	69.10	71.10	69.99	32.29	163,000
3/18/2022	+0.50 / +0.72%	68.30	69.70	68.30	69.50	69.18	31.56	86,900
3/17/2022	0.00 / 0.00%	69.50	69.90	68.50	69.00	68.98	31.34	152,000
3/16/2022	+1.30 / +1.92%	67.80	69.90	67.80	69.00	68.97	31.34	92,700
3/15/2022	+1.80 / +2.73%	66.00	68.60	65.90	67.70	67.29	30.75	116,700
3/14/2022	-0.10 / -0.15%	66.00	66.90	65.10	65.90	65.82	29.93	144,300
3/11/2022	-2.90 / -4.21%	69.00	69.00	66.00	66.00	67.62	29.98	173,400
3/10/2022	+0.20 / +0.29%	68.70	71.00	68.70	68.90	69.21	31.29	101,900
3/9/2022	-1.70 / -2.41%	70.00	71.00	67.90	68.70	69.17	31.20	142,400
3/8/2022	-1.70 / -2.36%	72.60	72.60	70.10	70.40	71.19	31.97	160,300
3/7/2022	-1.50 / -2.04%	73.60	75.30	72.00	72.10	73.32	32.75	241,000
3/4/2022	+0.60 / +0.82%	73.50	74.80	72.80	73.60	73.59	33.43	240,500
3/3/2022	-0.60 / -0.82%	73.60	73.60	71.90	73.00	72.59	33.15	230,500
3/2/2022	-0.30 / -0.41%	73.90	74.60	72.80	73.60	73.46	33.43	164,600
3/1/2022	+2.10 / +2.92%	71.80	74.70	71.20	73.90	73.05	33.56	118,600
2/28/2022	0.00 / 0.00%	71.00	73.00	68.20	71.80	70.81	32.61	202,600
2/25/2022	-4.20 / -5.53%	75.90	76.90	71.00	71.80	73.80	32.61	728,300
2/24/2022	-3.00 / -3.80%	79.00	79.00	71.50	76.00	76.60	34.52	235,100
2/23/2022	+0.50 / +0.64%	78.50	86.30	78.30	79.00	79.13	35.88	269,500
2/22/2022	0.00 / 0.00%	78.00	78.50	74.90	78.50	76.51	35.65	253,000
2/21/2022	+0.60 / +0.77%	77.50	80.00	77.50	78.50	79.12	35.65	262,400
2/18/2022	+0.70 / +0.91%	77.00	78.00	74.90	77.90	77.37	35.38	109,400
2/17/2022	-0.80 / -1.03%	78.50	79.70	76.50	77.20	77.97	35.06	189,300
2/16/2022	+5.50 / +7.59%	73.00	79.70	73.00	78.00	75.14	35.43	811,700
2/15/2022	+2.50 / +3.57%	69.70	72.50	68.00	72.50	70.81	32.93	106,100
2/14/2022	+0.20 / +0.29%	69.80	72.00	68.20	70.00	70.58	31.79	142,100
2/11/2022	+3.30 / +4.96%	67.00	70.00	67.00	69.80	68.71	31.70	203,100
2/10/2022	+2.50 / +3.91%	63.90	69.00	63.50	66.50	66.92	30.20	109,300

<<Previous 30 days Next 30 days>>

API News

01/12	API: Redemption of bonds before maturity date from investors
27/11	API: Change in personnel
26/11	API: Notice of record date for cash dividend payment
24/11	API: Board Resolution
24/11	API: Redemption of bonds before maturity date from investors

More News

Related Companies

	Volume	Price	Change
AAV	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%