Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/29/2023	+0.20 / +0.32%	62.70	62.90	62.10	62.90	62.65	61.96	608,700
12/28/2023	+0.10 / +0.16%	62.60	62.70	61.80	62.70	62.39	61.76	529,400
12/27/2023	+0.30 / +0.48%	62.20	63.00	62.00	62.60	62.41	61.66	464,200
12/26/2023	+0.40 / +0.65%	61.90	63.40	61.40	62.30	62.43	61.37	517,700
12/25/2023	+0.10 / +0.16%	61.20	62.00	61.00	61.90	61.48	60.97	515,700
12/22/2023	0.00 / 0.00%	61.10	61.80	60.80	61.80	61.20	60.87	398,000
12/21/2023	+0.50 / +0.82%	60.50	61.80	60.30	61.80	61.36	60.87	781,800
12/20/2023	+0.30 / +0.49%	61.00	61.80	60.30	61.30	60.83	60.38	814,100
12/19/2023	+0.30 / +0.49%	60.00	61.00	58.70	61.00	59.64	60.09	1,038,000
12/18/2023	-1.30 / -2.10%	61.50	61.50	59.70	60.70	60.44	59.79	1,454,400
12/15/2023	-1.70 / -2.67%	63.00	63.30	62.00	62.00	62.49	61.07	871,900
12/14/2023	-0.20 / -0.31%	63.80	64.00	63.00	63.70	63.43	62.74	348,300
12/13/2023	-0.50 / -0.78%	64.20	64.50	63.50	63.90	63.85	62.94	1,005,200
12/12/2023	-0.70 / -1.08%	65.00	65.30	64.10	64.40	64.48	63.43	336,500
12/11/2023	+0.10 / +0.15%	65.10	65.90	63.90	65.10	64.63	64.12	453,600
12/8/2023	+0.20 / +0.31%	64.50	67.00	64.40	65.00	65.40	64.03	514,300
12/7/2023	-1.20 / -1.82%	67.70	67.70	63.30	64.80	64.54	63.83	1,755,900
12/6/2023	+2.70 / +4.27%	67.70	67.70	64.60	66.00	66.10	65.01	1,216,200
12/5/2023	+4.10 / +6.93%	61.00	63.30	60.00	63.30	62.47	62.35	1,173,900
12/4/2023	+1.00 / +1.72%	58.00	59.80	57.60	59.20	58.79	58.31	1,667,400
12/1/2023	0.00 / 0.00%	57.40	58.20	57.20	58.20	57.62	57.33	302,900
11/30/2023	0.00 / 0.00%	57.70	58.20	57.40	58.20	57.81	57.33	330,100
11/29/2023	-0.30 / -0.51%	58.80	58.80	57.50	58.20	57.84	57.33	229,500
11/28/2023	0.00 / 0.00%	58.30	58.50	57.10	58.50	57.62	57.62	262,600
11/27/2023	+0.50 / +0.85%	57.90	59.30	57.60	59.30	58.19	57.62	216,300
11/24/2023	-0.10 / -0.17%	58.60	58.80	57.00	58.80	57.78	57.14	397,500
11/23/2023	-1.00 / -1.67%	60.10	60.30	58.90	58.90	59.35	57.23	1,443,400
11/22/2023	-0.30 / -0.50%	60.70	60.70	59.50	59.90	60.08	58.21	274,200
11/21/2023	-1.20 / -1.95%	61.90	61.90	60.20	60.20	60.57	58.50	328,900
11/20/2023	0.00 / 0.00%	60.60	61.40	60.20	61.40	60.75	59.66	383,600

<<Previous 30 days Next 30 days>>

BCM News

25/11	BCM: Changing information of branch
19/11	BCM: Plan for the bond issuance
18/11	BCM: Approving the dossier of registration for share public offering
14/11	BCM: Plan for share public offering
12/11	BCM: Supplement the materials of collecting shareholders' written opinions via the website

More News

Related Companies

	Volume	Price	Change
CIG	424,400	8.12	0.74%
CKG	44,600	22.90	-0.22%
CRE	64,400	6.95	2.06%
DLG	222,200	1.94	-1.52%
DLR	0	19.90	0.00%
DTI	2,600	2.20	4.76%
DXS	2,761,000	7.73	2.38%
FIR	356,800	5.26	0.57%
FLC	0	3.50	0.00%