Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/29/2022	0.00 / 0.00%	36.40	36.70	34.00	36.30	35.06	16.49	1,063,300
6/28/2022	+3.30 / +10.00%	33.00	36.30	33.00	36.30	35.24	16.49	76,700
6/27/2022	+0.50 / +1.54%	32.50	33.30	31.50	33.00	32.38	14.99	59,000
6/24/2022	-0.50 / -1.52%	31.00	33.90	29.70	32.50	32.48	14.76	29,100
6/23/2022	+1.50 / +4.76%	31.50	33.40	30.00	33.00	31.67	14.99	51,900
6/22/2022	+2.40 / +8.25%	29.00	32.00	26.50	31.50	30.06	14.31	97,600
6/21/2022	-3.20 / -9.91%	30.80	31.00	29.10	29.10	29.37	13.22	89,300
6/20/2022	-3.50 / -9.78%	35.80	36.50	32.30	32.30	32.66	14.67	124,500
6/17/2022	-3.90 / -9.82%	39.50	39.70	35.80	35.80	36.21	16.26	131,200
6/16/2022	-0.50 / -1.24%	41.40	41.40	39.70	39.70	40.30	18.03	21,800
6/15/2022	-0.80 / -1.95%	42.50	42.50	37.10	40.20	38.72	18.26	49,600
6/14/2022	-0.90 / -2.15%	41.00	41.90	40.60	41.00	41.40	18.62	27,700
6/13/2022	-2.60 / -5.84%	43.80	43.80	41.80	41.90	42.68	19.03	26,100
6/10/2022	-0.10 / -0.22%	44.60	44.70	43.00	44.50	44.07	20.21	42,300
6/9/2022	-0.30 / -0.67%	46.00	46.00	44.60	44.60	44.84	20.26	20,100
6/8/2022	+0.40 / +0.90%	45.00	46.00	44.70	44.90	45.02	20.39	60,400
6/7/2022	-0.80 / -1.77%	45.30	45.70	43.80	44.50	44.31	20.21	28,700
6/6/2022	-0.20 / -0.44%	45.50	46.80	45.00	45.30	45.56	20.57	52,000
6/3/2022	-1.30 / -2.78%	45.70	46.80	44.00	45.50	45.16	20.66	41,400
6/2/2022	-1.10 / -2.30%	48.00	48.00	46.70	46.80	46.97	21.26	32,600
6/1/2022	-0.10 / -0.21%	47.00	47.90	46.70	47.90	47.12	21.75	27,900
5/31/2022	-1.00 / -2.04%	48.00	49.50	47.50	48.00	48.22	21.80	36,900
5/30/2022	-0.20 / -0.41%	49.20	49.70	49.00	49.00	49.19	22.25	47,400
5/27/2022	+0.80 / +1.65%	49.50	49.60	48.40	49.20	49.07	22.35	103,600
5/26/2022	-0.10 / -0.21%	48.50	48.90	47.50	48.40	48.23	21.98	80,800
5/25/2022	+1.00 / +2.11%	48.00	50.50	47.10	48.50	48.45	22.03	89,800
5/24/2022	0.00 / 0.00%	47.70	47.70	45.80	47.50	46.71	21.57	93,400
5/23/2022	-0.60 / -1.25%	48.10	48.30	46.00	47.50	47.64	21.57	65,300
5/20/2022	-0.10 / -0.21%	47.00	48.70	47.00	48.10	48.02	21.85	84,100
5/19/2022	0.00 / 0.00%	48.00	48.60	46.80	48.20	47.59	21.89	51,600

<<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	962,600	6.60	8.20%
AGG	83,000	14.65	-1.01%
ASM	286,900	8.56	-0.58%
BCR	1,369,000	5.00	-1.96%
BII	228,900	0.60	-14.29%
BVL	3,200	10.50	0.96%
C21	100	17.40	-0.57%
CCI	400	22.65	5.84%