Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/2/2024	+0.70 / +1.11%	63.20	63.90	62.90	63.80	63.33	62.84	659,100
7/1/2024	-0.70 / -1.10%	64.00	64.20	63.10	63.10	63.47	62.15	452,100
6/28/2024	-1.40 / -2.15%	65.80	65.80	62.80	63.80	63.97	62.84	1,137,000
6/27/2024	-0.80 / -1.21%	66.00	67.70	65.20	65.20	66.51	64.22	1,488,600
6/26/2024	+3.00 / +4.76%	62.90	66.00	61.90	66.00	64.59	65.01	2,336,700
6/25/2024	+1.10 / +1.78%	61.90	63.00	61.10	63.00	61.82	62.06	409,300
6/24/2024	-2.10 / -3.28%	64.00	64.00	61.40	61.90	62.29	60.97	943,800
6/21/2024	0.00 / 0.00%	64.60	64.80	63.40	64.00	64.01	63.04	689,000
6/20/2024	+1.30 / +2.07%	62.90	65.20	62.60	64.00	64.16	63.04	1,459,500
6/19/2024	+0.10 / +0.16%	62.60	62.70	61.80	62.70	62.17	61.76	509,900
6/18/2024	+0.70 / +1.13%	61.90	62.60	61.80	62.60	62.25	61.66	355,700
6/17/2024	-0.90 / -1.43%	63.20	63.20	61.70	61.90	62.38	60.97	502,300
6/14/2024	-1.60 / -2.48%	64.50	64.60	62.80	62.80	63.62	61.86	799,500
6/13/2024	+0.20 / +0.31%	64.40	64.60	63.60	64.40	64.09	63.43	670,000
6/12/2024	+1.30 / +2.07%	62.60	64.20	62.30	64.20	63.51	63.24	660,400
6/11/2024	-0.40 / -0.63%	63.60	63.80	62.50	62.90	62.90	61.96	660,700
6/10/2024	-1.30 / -2.01%	64.70	64.70	63.30	63.30	63.83	62.35	723,800
6/7/2024	0.00 / 0.00%	65.00	65.00	63.40	64.60	64.10	63.63	675,000
6/6/2024	+1.00 / +1.57%	63.60	65.00	63.60	64.60	64.46	63.63	1,095,800
6/5/2024	+1.30 / +2.09%	63.00	65.30	62.20	63.60	64.24	62.65	2,520,900
6/4/2024	-0.70 / -1.11%	63.10	63.20	62.20	62.30	62.65	61.37	475,600
6/3/2024	+2.20 / +3.62%	61.60	63.50	61.40	63.00	62.55	62.06	1,024,900
5/31/2024	-0.20 / -0.33%	61.00	61.80	60.60	60.80	61.06	59.89	296,900
5/30/2024	-0.90 / -1.45%	61.50	62.20	60.10	61.00	60.95	60.09	1,124,100
5/29/2024	-0.80 / -1.28%	62.50	62.80	61.50	61.90	62.26	60.97	719,600
5/28/2024	+0.60 / +0.97%	62.90	62.90	62.00	62.70	62.46	61.76	538,900
5/27/2024	+0.60 / +0.98%	61.40	63.00	60.50	62.10	61.73	61.17	728,700
5/24/2024	-2.70 / -4.21%	64.00	64.40	60.80	61.50	62.61	60.58	1,660,200
5/23/2024	+1.10 / +1.74%	63.10	64.40	62.50	64.20	63.40	63.24	1,422,500
5/22/2024	-1.20 / -1.87%	64.90	64.90	62.60	63.10	63.27	62.15	1,534,700

<<Previous 30 days Next 30 days>>

BCM News

16:28	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	355,100	8.06	0.50%
CKG	25,400	22.95	-0.86%
CRE	61,500	6.81	-0.44%
DLG	1,265,300	1.97	3.68%
DLR	0	19.90	0.00%
DTI	15,100	2.10	0.00%
DXS	1,913,900	7.55	0.94%
FIR	547,300	5.23	1.95%
FLC	0	3.50	0.00%