Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/24/2023	+0.50 / +1.28%	39.80	39.80	38.75	39.50	39.12	15.23	399,100
10/23/2023	-2.00 / -4.88%	40.95	41.40	38.90	39.00	39.73	15.03	634,900
10/20/2023	+0.50 / +1.23%	41.00	41.30	38.60	41.00	39.95	15.81	830,300
10/19/2023	+0.50 / +1.25%	40.40	42.10	39.70	40.50	40.82	15.61	618,300
10/18/2023	-2.45 / -5.77%	42.70	43.00	39.50	40.00	41.23	15.42	1,443,000
10/17/2023	-3.15 / -6.91%	46.00	46.00	42.45	42.45	44.03	16.36	845,400
10/16/2023	-0.80 / -1.72%	46.45	47.05	45.60	45.60	46.13	17.58	819,500
10/13/2023	+0.75 / +1.64%	45.40	46.40	44.70	46.40	45.78	17.89	876,400
10/12/2023	-0.35 / -0.76%	46.30	47.40	45.30	45.65	46.15	17.60	995,500
10/11/2023	+0.55 / +1.21%	45.30	46.80	45.15	46.00	45.65	17.73	692,500
10/10/2023	-0.30 / -0.66%	46.20	47.65	45.45	45.45	46.51	17.52	1,128,000
10/9/2023	+2.95 / +6.89%	43.10	45.75	42.90	45.75	45.01	17.64	2,088,400
10/6/2023	+0.80 / +1.90%	41.70	43.00	41.20	42.80	41.84	16.50	480,100
10/5/2023	-0.80 / -1.87%	43.40	43.40	42.00	42.00	42.58	16.19	523,400
10/4/2023	+1.50 / +3.63%	40.10	43.00	40.10	42.80	42.30	16.50	588,500
10/3/2023	-2.60 / -5.92%	43.50	43.50	41.00	41.30	42.24	15.92	943,400
10/2/2023	+0.80 / +1.86%	43.15	44.45	42.55	43.90	43.56	16.92	642,300
9/29/2023	-0.05 / -0.12%	44.00	44.10	42.80	43.10	43.59	16.62	691,500
9/28/2023	+1.35 / +3.23%	42.10	43.65	42.00	43.15	42.95	16.63	753,700
9/27/2023	+0.55 / +1.33%	41.30	41.80	40.25	41.80	40.97	16.11	1,065,400
9/26/2023	-0.70 / -1.67%	42.00	43.35	41.00	41.25	42.07	15.90	1,023,000
9/25/2023	-2.85 / -6.36%	44.90	46.65	41.95	41.95	44.12	16.17	1,575,300
9/22/2023	+2.90 / +6.92%	41.20	44.80	41.20	44.80	42.94	17.27	1,889,600
9/21/2023	+1.40 / +3.46%	40.60	42.90	40.30	41.90	41.67	16.15	1,179,000
9/20/2023	+1.60 / +4.11%	39.10	40.75	39.10	40.50	40.18	15.61	1,040,300
9/19/2023	+1.30 / +3.46%	37.95	39.00	37.20	38.90	38.20	15.00	548,200
9/18/2023	-1.00 / -2.59%	38.60	38.70	37.35	37.60	37.98	14.50	400,400
9/15/2023	+0.05 / +0.13%	38.85	39.25	38.55	38.60	38.84	14.88	355,200
9/14/2023	-0.80 / -2.03%	39.20	39.35	38.45	38.55	38.80	14.86	503,400
9/13/2023	+0.35 / +0.90%	39.60	39.85	38.80	39.35	39.35	15.17	677,400

<<Previous 30 days Next 30 days>>

CSV News

21/11	CSV: BOD resolution dated November 19, 2024
21/10	CSV: Receiving Operation Registration Certificate of branch
17/09	CSV: Change in the 11th Business Registration Certificate
05/09	CSV: Decision on tax penalty
19/08	CSV: Resolution on the AGM 2024

More News

Related Companies

	Volume	Price	Change
AAA	874,300	8.36	-0.48%
ABS	49,000	3.86	0.00%
APC	20,200	6.70	1.52%
APH	457,700	6.34	0.32%
APP	0	7.90	0.00%
BMP	50,400	119.50	-0.42%
BRC	58,000	14.10	0.00%
BRR	500	18.00	-1.10%