Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/28/2024	-0.30 / -1.35%	22.40	22.50	21.80	22.00	22.09	20.90	7,422,200
2/27/2024	+0.90 / +4.21%	21.30	22.50	21.30	22.30	21.98	21.19	22,991,300
2/26/2024	+0.20 / +0.94%	21.20	21.40	21.00	21.40	21.20	20.33	5,465,400
2/23/2024	-0.30 / -1.40%	21.50	21.70	21.00	21.20	21.31	20.14	10,824,000
2/22/2024	-0.30 / -1.38%	21.90	21.90	21.50	21.50	21.67	20.43	6,274,500
2/21/2024	-0.10 / -0.46%	21.90	22.10	21.70	21.80	21.88	20.71	6,217,100
2/20/2024	+0.20 / +0.92%	21.50	22.20	21.50	21.90	21.96	20.81	16,028,800
2/19/2024	0.00 / 0.00%	21.60	21.80	21.40	21.70	21.57	20.62	7,072,700
2/16/2024	+0.40 / +1.88%	20.90	22.20	20.10	21.70	21.86	20.62	10,829,700
2/15/2024	+0.20 / +0.95%	20.90	21.50	20.90	21.30	21.29	20.24	7,441,000
2/7/2024	-0.30 / -1.40%	21.30	21.50	21.10	21.10	21.28	20.05	10,312,900
2/6/2024	-0.10 / -0.47%	21.50	21.70	21.40	21.40	21.58	20.33	5,254,700
2/5/2024	-0.10 / -0.46%	21.80	22.00	21.50	21.50	21.57	20.43	4,087,600
2/2/2024	+0.20 / +0.93%	21.50	22.30	21.50	21.60	21.92	20.52	8,724,000
2/1/2024	0.00 / 0.00%	21.40	21.60	21.40	21.40	21.48	20.33	3,437,400
1/31/2024	-0.20 / -0.93%	21.60	21.80	21.30	21.40	21.58	20.33	7,969,600
1/30/2024	0.00 / 0.00%	21.70	21.70	21.50	21.60	21.57	20.52	3,348,100
1/29/2024	-0.10 / -0.46%	21.70	21.90	21.30	21.60	21.67	20.52	4,390,000
1/26/2024	+0.10 / +0.46%	21.60	22.00	21.60	21.70	21.77	20.62	4,216,400
1/25/2024	-0.10 / -0.46%	21.80	21.90	21.60	21.60	21.66	20.52	3,815,000
1/24/2024	-0.10 / -0.46%	22.10	22.10	21.70	21.70	21.83	20.62	4,035,200
1/23/2024	-0.40 / -1.80%	22.50	22.50	21.80	21.80	21.98	20.71	4,409,100
1/22/2024	+0.40 / +1.83%	21.80	22.20	21.50	22.20	21.89	21.09	7,007,700
1/19/2024	-0.20 / -0.91%	22.30	22.30	21.70	21.80	21.95	20.71	5,677,500
1/18/2024	+0.20 / +0.92%	21.90	22.30	21.80	22.00	22.11	20.90	6,268,900
1/17/2024	0.00 / 0.00%	22.00	22.20	21.80	21.80	21.99	20.71	5,238,500
1/16/2024	+0.30 / +1.40%	20.60	21.80	20.60	21.80	21.53	20.71	5,839,700
1/15/2024	-0.50 / -2.27%	21.50	22.30	21.50	21.50	21.90	20.43	7,218,600
1/12/2024	-0.60 / -2.65%	22.40	22.70	21.80	22.00	22.15	20.90	16,172,600
1/11/2024	+0.20 / +0.89%	22.50	22.80	22.20	22.60	22.46	21.47	7,474,200

<<Previous 30 days Next 30 days>>

CEO News

23/03	CEO Group sets ambitious financial targets for 2024.
23/02	Tourism stocks expected to shine in 2022
17/12	Share rebound on pillar stocks but liquidity low
02/11	CEO: Financial Statement Quarter 3/2020
02/11	CEO: Financial Statement Quarter 3/2020 (holding company)

More News

Related Companies

	Volume	Price	Change
AAV	1,002,800	6.80	0.00%
AGG	259,100	15.00	2.04%
API	383,400	7.20	1.41%
ASM	515,200	8.66	1.05%
BCR	876,700	5.20	1.96%
BII	0	0.70	0.00%
BVL	6,400	10.20	-2.86%
C21	100	17.70	1.72%
CCI	13,700	23.00	1.55%