Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/26/2024	0.00 / 0.00%	18.00	18.20	17.90	18.10	18.10	10.89	2,647,200
4/25/2024	0.00 / 0.00%	18.40	18.40	17.90	18.20	18.10	10.95	4,491,800
4/24/2024	+0.20 / +1.10%	18.10	18.40	18.00	18.30	18.20	11.01	3,879,400
4/23/2024	-0.20 / -1.09%	18.20	18.50	17.90	18.10	18.10	10.89	3,397,000
4/22/2024	-0.10 / -0.55%	18.10	18.40	18.00	18.20	18.30	10.95	5,208,000
4/19/2024	-0.60 / -3.23%	18.60	18.90	18.00	18.00	18.30	10.83	9,487,100
4/17/2024	-0.30 / -1.59%	19.00	19.10	18.40	18.60	18.60	11.19	7,561,400
4/16/2024	-0.40 / -2.04%	18.80	19.20	18.50	19.20	18.90	11.55	7,020,300
4/15/2024	-0.60 / -3.08%	19.70	20.20	18.90	18.90	19.60	11.37	17,235,700
4/12/2024	+0.10 / +0.51%	19.80	19.80	19.40	19.70	19.50	11.85	4,703,300
4/11/2024	+0.10 / +0.51%	19.50	19.70	19.30	19.70	19.60	11.85	5,249,800
4/10/2024	-0.30 / -1.52%	19.90	19.90	19.40	19.50	19.60	11.73	7,481,900
4/9/2024	+0.10 / +0.51%	19.80	20.00	19.70	19.90	19.80	11.97	8,033,300
4/8/2024	-0.20 / -1.00%	19.90	20.00	19.70	19.80	19.80	11.91	6,592,500
4/5/2024	+0.40 / +2.05%	19.40	20.40	19.30	19.90	20.00	11.97	23,944,500
4/4/2024	-0.50 / -2.51%	19.70	19.90	19.40	19.40	19.50	11.67	8,180,500
4/3/2024	+0.40 / +2.06%	19.70	20.20	19.60	19.80	19.90	11.91	13,633,900
4/2/2024	+0.40 / +2.07%	19.30	19.70	19.10	19.70	19.40	11.85	10,262,000
4/1/2024	0.00 / 0.00%	19.40	19.50	19.10	19.30	19.30	11.61	4,922,100
3/29/2024	+0.10 / +0.52%	19.20	19.50	19.00	19.30	19.30	11.61	5,300,600
3/28/2024	+0.10 / +0.52%	19.40	19.40	19.10	19.40	19.20	11.67	3,743,100
3/27/2024	+0.10 / +0.52%	19.40	19.60	19.20	19.40	19.30	11.67	4,565,700
3/26/2024	+0.10 / +0.52%	19.20	19.40	19.10	19.40	19.30	11.67	4,595,400
3/25/2024	0.00 / 0.00%	19.30	19.60	19.00	19.20	19.30	11.55	6,590,000
3/22/2024	+0.10 / +0.52%	19.30	19.30	19.00	19.30	19.20	11.61	6,756,500
3/21/2024	+0.20 / +1.05%	19.20	19.30	19.00	19.20	19.20	11.55	4,756,200
3/20/2024	+0.30 / +1.59%	19.10	19.20	18.80	19.20	19.00	11.55	4,701,800
3/19/2024	+0.20 / +1.06%	18.90	19.00	18.70	19.00	18.90	11.43	4,396,100
3/18/2024	-0.50 / -2.59%	19.40	19.50	18.40	18.80	18.80	11.31	9,550,200
3/15/2024	0.00 / 0.00%	19.50	19.60	19.10	19.40	19.30	11.67	5,263,500

<<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