Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/22/2024	-0.70 / -1.06%	65.90	67.30	65.10	65.10	66.28	64.12	1,318,800
2/21/2024	+2.00 / +3.13%	63.80	66.00	63.50	65.80	64.93	64.81	1,599,400
2/20/2024	-0.50 / -0.78%	64.40	64.80	63.70	63.80	63.99	62.84	519,600
2/19/2024	+0.70 / +1.10%	63.70	65.00	63.00	64.30	63.76	63.34	999,900
2/16/2024	-0.10 / -0.16%	63.70	64.70	63.50	63.60	63.86	62.65	593,100
2/15/2024	-0.30 / -0.47%	64.50	64.50	63.20	63.70	64.01	62.74	369,000
2/7/2024	+0.20 / +0.31%	63.80	64.70	63.50	64.00	63.99	63.04	276,500
2/6/2024	+0.30 / +0.47%	63.50	65.00	63.20	63.80	64.07	62.84	469,000
2/5/2024	-1.00 / -1.55%	64.60	64.80	63.50	63.50	64.03	62.55	633,500
2/2/2024	-1.50 / -2.27%	65.10	66.00	64.50	64.50	65.02	63.53	680,400
2/1/2024	+0.70 / +1.07%	64.40	66.50	64.30	66.00	65.62	65.01	738,100
1/31/2024	0.00 / 0.00%	65.50	65.50	63.80	65.30	64.65	64.32	980,700
1/30/2024	+3.20 / +5.15%	62.10	65.50	61.70	65.30	64.03	64.32	1,708,300
1/29/2024	+0.30 / +0.49%	62.40	62.80	61.70	62.10	62.17	61.17	588,400
1/26/2024	+0.20 / +0.32%	61.90	62.00	61.20	61.80	61.64	60.87	586,200
1/25/2024	-0.40 / -0.65%	61.60	61.70	60.80	61.60	61.36	60.68	567,400
1/24/2024	0.00 / 0.00%	63.00	63.00	61.50	62.00	62.06	61.07	509,600
1/23/2024	+0.80 / +1.31%	61.80	62.80	61.30	62.00	61.97	61.07	818,700
1/22/2024	0.00 / 0.00%	61.30	61.70	60.50	61.20	61.04	60.28	489,100
1/19/2024	+0.90 / +1.49%	60.30	61.20	60.30	61.20	60.82	60.28	666,500
1/18/2024	+0.40 / +0.67%	59.80	60.30	59.40	60.30	59.79	59.40	464,100
1/17/2024	+0.50 / +0.84%	59.40	60.00	59.20	59.90	59.49	59.00	378,500
1/16/2024	-0.10 / -0.17%	59.60	59.60	58.90	59.40	59.13	58.51	411,300
1/15/2024	-0.40 / -0.67%	59.80	60.50	59.20	59.50	59.51	58.61	199,700
1/12/2024	-0.50 / -0.83%	60.40	60.40	59.10	59.90	59.61	59.00	2,246,400
1/11/2024	+1.20 / +2.03%	58.80	61.60	58.80	60.40	60.36	59.49	711,300
1/10/2024	-0.40 / -0.67%	59.30	59.60	58.90	59.20	59.22	58.31	481,600
1/9/2024	-0.70 / -1.16%	60.10	60.20	59.40	59.60	59.70	58.71	608,600
1/8/2024	-0.20 / -0.33%	60.50	60.80	60.00	60.30	60.23	59.40	550,200
1/5/2024	-0.30 / -0.49%	60.90	61.00	60.00	60.50	60.37	59.59	515,600

<<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%