Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/22/2025	+0.45 / +1.07%	42.05	42.75	41.90	42.45	42.35	42.45	1,059,800
1/21/2025	-0.50 / -1.18%	42.90	42.95	41.85	42.00	42.12	42.00	1,586,500
1/20/2025	-0.60 / -1.39%	43.50	43.50	42.50	42.50	42.94	42.50	776,700
1/17/2025	-0.10 / -0.23%	43.00	43.75	43.00	43.10	43.34	43.10	1,078,700
1/16/2025	+1.20 / +2.86%	42.40	43.70	42.25	43.20	42.92	43.20	1,573,500
1/15/2025	+0.10 / +0.24%	42.20	42.30	41.60	42.00	41.95	42.00	1,020,300
1/14/2025	-0.55 / -1.30%	42.00	42.85	41.80	41.90	42.24	41.90	867,100
1/13/2025	-0.25 / -0.59%	42.15	42.45	40.30	42.45	41.59	42.45	2,673,500
1/10/2025	-1.00 / -2.29%	43.70	44.35	42.70	42.70	43.58	42.70	2,203,200
1/9/2025	-1.25 / -2.78%	44.85	45.35	43.70	43.70	44.38	43.70	1,193,400
1/8/2025	+0.40 / +0.90%	44.75	45.45	44.35	44.95	44.91	44.95	966,800
1/7/2025	+0.55 / +1.25%	44.50	44.95	42.85	44.55	43.85	44.55	2,825,200
1/6/2025	-1.90 / -4.14%	45.70	46.70	42.70	44.00	44.97	44.00	3,112,800
1/3/2025	-0.75 / -1.61%	46.65	46.80	45.85	45.90	46.21	45.90	1,484,400
1/2/2025	+0.95 / +2.08%	46.00	47.50	45.75	46.65	46.63	46.65	1,657,700
12/31/2024	-0.40 / -0.87%	45.70	46.60	45.50	45.70	45.99	45.70	1,649,600
12/30/2024	-0.05 / -0.11%	45.60	46.60	45.60	46.10	46.16	46.10	817,300
12/27/2024	+0.15 / +0.33%	45.60	46.90	45.55	46.15	46.35	46.15	2,190,100
12/26/2024	-0.60 / -1.29%	46.60	47.15	45.55	46.00	46.22	46.00	1,793,000
12/25/2024	-0.90 / -1.89%	48.15	48.15	45.00	46.60	46.41	46.60	3,121,000
12/24/2024	+2.50 / +5.56%	45.05	48.00	44.30	47.50	46.04	47.50	3,692,200
12/23/2024	0.00 / 0.00%	45.95	46.80	44.60	45.00	45.56	45.00	2,261,800
12/20/2024	+2.00 / +4.65%	43.40	45.00	42.80	45.00	44.29	45.00	4,048,700
12/19/2024	+1.00 / +2.38%	41.50	44.45	41.00	43.00	43.20	43.00	5,651,300
12/18/2024	+0.70 / +1.69%	41.35	42.00	41.10	42.00	41.58	42.00	1,395,300
12/17/2024	+0.10 / +0.24%	41.55	42.20	41.30	41.30	41.72	41.30	1,846,600
12/16/2024	+0.65 / +1.60%	40.90	41.65	40.30	41.20	40.95	41.20	1,595,600
12/13/2024	-0.45 / -1.10%	40.80	41.35	40.20	40.55	40.74	40.55	2,172,500
12/12/2024	-1.50 / -3.53%	42.40	42.50	41.00	41.00	41.65	41.00	2,958,900
12/11/2024	+1.70 / +4.17%	40.90	42.50	40.65	42.50	41.41	42.50	3,265,800

<<Previous 30 days

CSV News

17/01	CSV: Record date for EGM 2025
15/01	CSV: Change of the time for holding EGM 2025
13/01	CSV: Change in personnel
13/01	CSV: BOD resolution dated January 09, 2025
06/01	CSV: Change in Personnel

More News

Related Companies

	Volume	Price	Change
AAA	1,021,500	8.32	-0.83%
ABS	301,500	4.30	-5.49%
APC	0	6.90	0.00%
APH	708,100	7.41	0.00%
APP	4,600	6.40	-3.03%
BMP	125,800	125.20	-0.56%
BRC	48,700	14.75	0.34%
BRR	45,200	21.50	-1.83%