Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/31/2023	+0.40 / +0.56%	72.80	72.80	70.70	72.20	71.31	70.16	1,338,200
8/30/2023	+0.50 / +0.70%	71.30	71.80	69.00	71.80	70.81	69.77	436,800
8/29/2023	+1.90 / +2.74%	71.70	71.70	69.70	71.30	70.90	69.28	1,425,600
8/28/2023	+2.90 / +4.36%	66.60	69.60	66.60	69.40	68.65	67.44	380,600
8/25/2023	-0.50 / -0.75%	67.00	67.00	66.10	66.50	66.36	64.62	1,238,200
8/24/2023	-0.70 / -1.03%	67.00	67.70	66.00	67.00	66.42	65.11	265,300
8/23/2023	-0.80 / -1.17%	68.10	68.50	66.30	67.70	67.07	65.79	201,100
8/22/2023	-0.90 / -1.30%	69.40	69.40	65.80	68.50	67.34	66.56	238,100
8/21/2023	+1.40 / +2.06%	69.80	69.80	67.50	69.40	68.59	67.44	161,200
8/18/2023	-4.00 / -5.56%	71.40	71.40	68.00	68.00	69.55	66.08	387,000
8/17/2023	-0.90 / -1.23%	72.50	72.80	71.30	72.00	71.71	69.96	233,000
8/16/2023	-0.30 / -0.41%	73.20	73.20	71.80	72.90	72.19	70.84	316,800
8/15/2023	-0.30 / -0.41%	73.50	73.90	72.10	73.20	72.58	71.13	1,252,500
8/14/2023	-0.60 / -0.81%	74.40	74.40	73.00	73.50	73.19	71.42	182,800
8/11/2023	+0.10 / +0.14%	74.10	74.50	71.90	74.10	72.73	72.00	284,500
8/10/2023	-2.10 / -2.76%	76.10	76.10	74.00	74.00	74.90	71.91	343,900
8/9/2023	-0.60 / -0.78%	76.70	77.00	76.00	76.10	76.32	73.95	154,400
8/8/2023	0.00 / 0.00%	76.70	77.40	76.60	76.70	76.85	74.53	155,700
8/7/2023	-0.50 / -0.65%	77.20	77.50	76.50	76.70	76.92	74.53	255,200
8/4/2023	-0.20 / -0.26%	78.30	78.30	77.10	77.20	77.25	75.02	177,200
8/3/2023	-0.50 / -0.64%	77.90	78.40	77.20	77.40	77.62	75.21	143,300
8/2/2023	-1.10 / -1.39%	78.70	78.90	77.70	77.90	78.04	75.70	139,600
8/1/2023	-2.00 / -2.47%	79.90	80.00	78.60	79.00	78.99	76.77	216,500
7/31/2023	+3.00 / +3.85%	77.50	81.00	77.50	81.00	78.50	78.71	159,800
7/28/2023	-0.50 / -0.64%	78.30	78.30	77.80	78.00	78.04	75.79	114,000
7/27/2023	+0.10 / +0.13%	78.90	78.90	77.90	78.50	78.34	76.28	70,300
7/26/2023	+0.40 / +0.51%	78.20	78.50	78.10	78.40	78.31	76.18	58,100
7/25/2023	-1.20 / -1.52%	79.00	79.00	78.00	78.00	78.46	75.79	144,100
7/24/2023	-0.40 / -0.50%	79.80	79.80	78.90	79.20	79.15	76.96	171,300
7/21/2023	-0.70 / -0.87%	79.50	80.10	79.10	79.60	79.60	77.35	541,700

<<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	376,500	8.11	-0.12%
CKG	7,400	23.00	0.44%
CRE	66,900	6.90	-0.72%
DLG	290,700	1.94	0.00%
DLR	0	19.90	0.00%
DTI	4,500	2.20	4.76%
DXS	1,162,000	7.55	-2.33%
FIR	361,300	5.16	-1.90%
FLC	0	3.50	0.00%