Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/1/2022	+1.80 / +5.06%	35.60	37.50	35.60	37.40	36.79	16.99	105,100
7/29/2022	+0.40 / +1.14%	35.70	36.00	35.20	35.60	35.48	16.17	38,400
7/28/2022	+0.70 / +2.03%	34.60	35.60	34.40	35.20	35.11	15.99	70,300
7/27/2022	-0.30 / -0.86%	34.30	34.70	34.10	34.50	34.30	15.67	15,200
7/26/2022	+0.50 / +1.46%	34.00	35.00	33.50	34.80	34.05	15.81	19,700
7/25/2022	0.00 / 0.00%	35.10	35.10	34.00	34.30	34.20	15.58	15,800
7/22/2022	-0.30 / -0.87%	35.60	35.60	34.20	34.30	34.54	15.58	10,200
7/21/2022	-0.90 / -2.54%	35.20	35.50	34.60	34.60	34.92	15.71	51,300
7/20/2022	+1.10 / +3.20%	34.90	35.80	34.40	35.50	35.03	16.12	49,300
7/19/2022	-1.50 / -4.18%	34.60	35.50	33.50	34.40	34.38	15.62	35,600
7/18/2022	+0.10 / +0.28%	35.50	36.30	35.00	35.90	35.41	16.30	17,600
7/15/2022	-0.20 / -0.56%	35.20	36.90	35.20	35.80	35.65	16.26	37,900
7/14/2022	-0.40 / -1.10%	34.60	36.30	34.60	36.00	35.47	16.35	30,100
7/13/2022	-0.20 / -0.55%	37.40	37.90	35.50	36.40	36.09	16.53	79,300
7/12/2022	+2.10 / +6.09%	35.00	36.80	34.60	36.60	35.34	16.62	67,700
7/11/2022	0.00 / 0.00%	35.60	35.60	33.60	34.50	34.17	15.67	23,100
7/8/2022	+1.30 / +3.92%	35.70	35.70	33.40	34.50	33.87	15.67	34,900
7/7/2022	-1.70 / -4.87%	34.00	34.70	33.20	33.20	33.77	15.08	18,100
7/6/2022	-0.90 / -2.51%	35.00	35.40	33.00	34.90	34.21	15.85	22,100
7/5/2022	-0.20 / -0.56%	36.00	36.00	34.50	35.80	35.15	16.26	29,200
7/4/2022	-1.00 / -2.70%	35.10	37.00	35.10	36.00	36.15	16.35	24,900
7/1/2022	+2.50 / +7.25%	33.00	37.00	32.40	37.00	34.22	16.80	37,600
6/30/2022	-1.80 / -4.96%	34.10	36.30	32.70	34.50	33.54	15.67	60,700
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

<<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%