Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/28/2024	+0.30 / +0.86%	34.90	35.40	34.70	35.30	35.05	35.30	587,800
10/25/2024	-0.20 / -0.57%	35.55	35.65	34.75	35.00	35.16	35.00	852,300
10/24/2024	-0.55 / -1.54%	35.60	36.15	35.20	35.20	35.75	35.20	647,200
10/23/2024	+0.05 / +0.14%	36.00	36.00	35.60	35.75	35.77	35.75	515,700
10/22/2024	+0.70 / +2.00%	35.10	36.40	34.30	35.70	35.20	35.70	1,822,600
10/21/2024	-1.15 / -3.18%	36.10	36.10	35.00	35.00	35.52	35.00	2,026,300
10/18/2024	-0.05 / -0.14%	36.65	36.65	35.95	36.15	36.18	36.15	804,700
10/17/2024	-0.80 / -2.16%	37.05	37.20	35.90	36.20	36.16	36.20	2,550,700
10/16/2024	-0.40 / -1.07%	37.40	37.60	36.85	37.00	37.16	37.00	1,011,500
10/15/2024	-0.20 / -0.53%	37.70	38.00	37.35	37.40	37.62	37.40	674,000
10/14/2024	0.00 / 0.00%	37.70	38.00	37.50	37.60	37.72	37.60	775,200
10/11/2024	-0.20 / -0.53%	37.90	37.95	37.30	37.60	37.58	37.60	734,700
10/10/2024	+0.25 / +0.67%	37.75	38.10	37.65	37.80	37.90	37.80	824,800
10/9/2024	+0.55 / +1.49%	37.05	37.55	37.00	37.55	37.29	37.55	981,900
10/8/2024	-0.50 / -1.33%	37.55	38.10	37.00	37.00	37.46	37.00	1,412,300
10/7/2024	-0.60 / -1.57%	38.20	38.50	37.00	37.50	37.92	37.50	1,048,100
10/4/2024	-0.10 / -0.26%	38.15	38.50	38.10	38.10	38.23	38.10	849,600
10/3/2024	-0.40 / -1.04%	38.60	38.90	38.10	38.20	38.37	38.20	1,782,700
10/2/2024	-0.25 / -0.64%	38.80	39.20	38.60	38.60	38.82	38.60	1,037,800
10/1/2024	+0.20 / +0.52%	38.70	39.60	38.70	38.85	39.04	38.85	1,658,800
9/30/2024	+0.05 / +0.13%	38.55	38.75	38.45	38.65	38.58	38.65	1,225,700
9/27/2024	-0.40 / -1.03%	39.20	39.30	38.40	38.60	38.77	38.60	2,548,600
9/26/2024	-0.45 / -1.14%	39.60	39.90	38.60	39.00	39.30	39.00	2,283,300
9/25/2024	+0.10 / +0.25%	39.55	40.20	39.35	39.45	39.70	39.45	2,806,500
9/24/2024	+0.05 / +0.13%	39.15	39.50	39.15	39.35	39.28	39.35	1,198,100
9/23/2024	0.00 / 0.00%	39.35	39.90	38.80	39.30	39.42	39.30	1,199,000
9/20/2024	+0.35 / +0.90%	39.00	40.85	39.00	39.30	40.00	39.30	4,797,900
9/19/2024	+0.15 / +0.39%	39.10	39.15	38.70	38.95	38.88	38.95	985,200
9/18/2024	-0.20 / -0.51%	39.25	39.25	38.80	38.80	38.96	38.80	1,638,300
9/17/2024	+0.80 / +2.09%	38.45	39.00	38.05	39.00	38.49	39.00	1,298,600

<<Previous 30 days Next 19 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	178,100	8.40	0.00%
ABS	27,600	3.87	0.26%
APC	100	6.60	0.00%
APH	86,700	6.32	0.00%
APP	0	7.90	0.00%
BMP	9,000	119.90	-0.08%
BRC	19,400	14.10	0.00%
BRR	500	18.00	-1.10%