Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/2/2023	+0.35 / +0.97%	36.25	37.50	36.25	36.60	37.11	36.60	26,000
9/29/2023	-1.75 / -4.61%	37.95	37.95	36.00	36.25	36.61	36.25	24,300
9/28/2023	+0.45 / +1.09%	41.25	41.85	41.25	41.70	41.67	38.02	85,200
9/27/2023	+0.25 / +0.61%	41.00	41.70	41.00	41.25	41.24	37.61	40,800
9/26/2023	-0.20 / -0.49%	41.20	41.30	41.00	41.00	41.10	37.38	31,400
9/25/2023	0.00 / 0.00%	41.20	42.00	41.00	41.20	41.60	37.56	68,300
9/22/2023	-0.50 / -1.20%	41.70	41.70	40.45	41.20	41.17	37.56	27,600
9/21/2023	-0.10 / -0.24%	41.80	42.00	41.25	41.70	41.61	38.02	55,000
9/20/2023	+1.90 / +4.76%	40.00	42.00	39.95	41.80	41.17	38.11	49,500
9/19/2023	-0.40 / -0.99%	40.30	40.35	39.30	39.90	40.08	36.38	24,100
9/18/2023	-0.60 / -1.47%	40.90	40.90	40.00	40.30	40.40	36.74	31,300
9/15/2023	+0.40 / +0.99%	40.50	40.90	40.00	40.90	40.34	37.29	55,400
9/14/2023	-0.50 / -1.22%	41.00	41.00	40.00	40.50	40.40	36.93	38,500
9/13/2023	+0.10 / +0.24%	41.00	41.20	41.00	41.00	41.05	37.38	40,300
9/12/2023	+1.45 / +3.68%	39.20	41.00	39.00	40.90	39.82	37.29	130,800
9/11/2023	0.00 / 0.00%	39.45	39.45	38.00	39.45	39.19	35.97	11,700
9/8/2023	+0.65 / +1.68%	38.80	39.45	38.80	39.45	38.87	35.97	900
9/7/2023	-1.10 / -2.76%	40.80	40.80	37.15	38.80	38.37	35.38	9,200
9/6/2023	+0.90 / +2.31%	39.00	39.95	39.00	39.90	39.83	36.38	5,100
9/5/2023	+1.90 / +5.12%	37.25	39.00	37.25	39.00	38.40	35.56	31,200
8/31/2023	+0.60 / +1.64%	37.30	37.35	36.10	37.10	37.18	33.83	15,800
8/30/2023	0.00 / 0.00%	36.50	36.50	36.50	36.50	36.50	33.28	0
8/29/2023	+1.45 / +4.14%	36.00	36.50	36.00	36.50	36.08	33.28	1,900
8/28/2023	-2.00 / -5.40%	36.10	36.10	35.05	35.05	35.09	31.96	4,800
8/25/2023	+0.05 / +0.14%	37.15	37.15	37.05	37.05	37.06	33.78	5,700
8/24/2023	+0.35 / +0.95%	35.05	37.35	35.05	37.00	37.05	33.73	5,700
8/23/2023	0.00 / 0.00%	36.65	36.65	36.65	36.65	36.65	33.42	0
8/22/2023	-0.05 / -0.14%	35.00	36.65	34.70	36.65	34.86	33.42	5,600
8/21/2023	-0.10 / -0.27%	34.40	36.70	34.40	36.70	35.55	33.46	1,300
8/18/2023	-0.10 / -0.27%	36.85	36.85	36.00	36.80	36.74	33.55	13,500

<<Previous 30 days Next 30 days>>

CLL News

06/06	CLL: Change in personnel
05/06	CLL: Resolution on the AGM 2024
14/05	CLL: Document of AGM 2024 via the website
06/05	CLL: Thông báo thay đổi nhân sự
25/04	CLL: BOD resolution dated April 23, 2024