Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/24/2024	+0.20 / +0.89%	22.70	23.40	22.00	22.60	22.60	13.59	24,200,400
5/23/2024	+1.40 / +6.64%	21.60	23.00	21.50	22.50	22.40	13.53	18,961,600
5/22/2024	+1.80 / +9.09%	19.90	22.00	19.90	21.60	21.10	12.99	28,946,200
5/21/2024	+0.10 / +0.50%	19.90	20.00	19.60	20.00	19.80	12.03	6,687,000
5/20/2024	+0.30 / +1.53%	19.70	20.20	19.60	19.90	19.90	11.97	9,509,900
5/17/2024	+0.20 / +1.03%	19.50	19.70	19.50	19.60	19.60	11.79	6,842,900
5/16/2024	+0.50 / +2.63%	19.10	19.70	19.00	19.50	19.40	11.73	11,629,400
5/15/2024	0.00 / 0.00%	19.00	19.10	18.90	19.00	19.00	11.43	2,969,000
5/14/2024	+0.10 / +0.53%	18.80	19.20	18.70	19.00	19.00	11.43	3,451,000
5/13/2024	-0.10 / -0.53%	19.00	19.10	18.70	18.80	18.90	11.31	3,653,000
5/10/2024	-0.20 / -1.04%	19.10	19.20	18.70	19.00	18.90	11.43	4,987,400
5/9/2024	-0.10 / -0.52%	19.30	19.40	19.00	19.10	19.20	11.49	4,100,300
5/8/2024	+0.40 / +2.12%	19.00	19.50	18.70	19.30	19.20	11.61	7,633,800
5/7/2024	+0.30 / +1.61%	18.80	19.10	18.70	18.90	18.90	11.37	6,107,500
5/6/2024	+0.70 / +3.87%	18.20	18.90	18.20	18.80	18.60	11.31	9,205,900
5/3/2024	+0.20 / +1.11%	18.10	18.30	18.00	18.20	18.10	10.95	4,105,800
5/2/2024	0.00 / 0.00%	18.00	18.10	17.80	18.10	18.00	10.89	2,828,600
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

<<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