Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/15/2024	0.00 / 0.00%	19.50	19.60	19.10	19.40	19.30	11.67	5,263,500
3/14/2024	+0.40 / +2.11%	19.30	19.60	19.10	19.40	19.40	11.67	8,184,800
3/13/2024	+0.20 / +1.05%	19.00	19.30	18.90	19.30	19.00	11.61	5,971,500
3/12/2024	-0.30 / -1.56%	19.20	19.30	18.90	18.90	19.10	11.37	5,845,000
3/11/2024	-0.30 / -1.54%	19.40	19.50	19.10	19.20	19.20	11.55	4,051,500
3/8/2024	-0.20 / -1.02%	19.80	20.00	19.30	19.40	19.50	11.67	5,834,400
3/7/2024	+0.30 / +1.54%	19.60	19.80	19.40	19.80	19.60	11.91	5,121,400
3/6/2024	-0.10 / -0.51%	19.70	19.90	19.30	19.60	19.50	11.79	6,553,800
3/5/2024	-0.10 / -0.50%	20.00	20.00	19.60	19.90	19.70	11.97	5,007,700
3/4/2024	+0.10 / +0.51%	20.00	20.30	19.80	19.90	20.00	11.97	6,285,100
3/1/2024	+0.10 / +0.50%	20.00	20.00	19.60	20.00	19.80	12.03	5,345,600
2/29/2024	-0.20 / -1.00%	20.20	20.30	19.60	19.90	19.90	11.97	6,273,500
2/28/2024	+0.70 / +3.59%	19.70	20.50	19.70	20.20	20.10	12.15	13,625,000
2/27/2024	+0.60 / +3.14%	19.10	19.90	19.10	19.70	19.50	11.85	10,914,900
2/26/2024	-0.20 / -1.03%	19.30	19.40	18.90	19.20	19.10	11.55	5,724,700
2/23/2024	-0.40 / -2.03%	19.70	19.70	19.00	19.30	19.40	11.61	7,893,600
2/22/2024	+0.10 / +0.51%	19.60	20.00	19.50	19.70	19.70	11.85	6,403,000
2/21/2024	-0.20 / -1.01%	19.80	19.80	19.40	19.60	19.60	11.79	6,042,900
2/20/2024	+0.10 / +0.51%	20.00	20.10	19.60	19.70	19.80	11.85	5,322,800
2/19/2024	+1.10 / +5.82%	18.90	20.00	18.90	20.00	19.60	12.03	21,845,400
2/16/2024	+0.10 / +0.53%	18.90	19.00	18.70	18.90	18.90	11.37	2,715,100
2/15/2024	+0.30 / +1.62%	18.60	19.00	18.60	18.80	18.80	11.31	5,429,200
2/7/2024	+0.10 / +0.54%	18.60	18.70	18.40	18.60	18.50	11.19	3,537,300
2/6/2024	+0.10 / +0.54%	18.50	18.60	18.40	18.60	18.50	11.19	2,856,100
2/5/2024	-0.10 / -0.54%	18.60	18.70	18.30	18.50	18.50	11.13	4,433,900
2/2/2024	0.00 / 0.00%	18.70	18.70	18.50	18.60	18.60	11.19	3,060,400
2/1/2024	-0.20 / -1.06%	18.70	18.80	18.50	18.60	18.60	11.19	4,431,700
1/31/2024	-0.30 / -1.58%	19.00	19.20	18.70	18.70	18.80	11.25	3,982,200
1/30/2024	0.00 / 0.00%	19.10	19.10	18.80	19.10	19.00	11.49	4,946,000
1/29/2024	+0.10 / +0.53%	19.00	19.20	18.90	19.10	19.10	11.49	3,549,700

<<Previous 30 days Next 30 days>>

BSR News

28/04	BSR: Change in the content of Business Registration Confirmation
25/04	BSR: MInutes & Resolution of the 2025 AGM
25/04	BSR: Change in personnel
14/04	BSR: 2024 Annual Report and 2024 Sustainable Development Report
14/04	BSR: 2024 Annual Report and 2024 Sustainable Development Report