Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/17/2023	-1.00 / -2.50%	40.40	40.40	38.50	39.00	39.22	39.00	423,800
11/16/2023	+0.70 / +1.78%	39.40	40.75	39.05	40.00	39.88	40.00	514,400
11/15/2023	+0.15 / +0.38%	39.50	39.90	39.10	39.30	39.42	39.30	310,100
11/14/2023	+0.15 / +0.38%	39.00	39.40	38.40	39.15	38.95	39.15	325,900
11/13/2023	+0.20 / +0.52%	38.80	39.15	38.25	39.00	38.82	39.00	620,600
11/10/2023	0.00 / 0.00%	38.80	39.40	38.60	38.80	38.86	38.80	418,400
11/9/2023	-0.15 / -0.39%	39.15	39.70	38.60	38.80	39.19	38.80	596,800
11/8/2023	+1.80 / +4.85%	37.40	39.35	36.90	38.95	38.18	38.95	519,600
11/7/2023	+0.60 / +1.64%	36.45	37.90	35.80	37.15	37.07	37.15	498,300
11/6/2023	+0.10 / +0.27%	36.90	36.90	33.90	36.55	36.36	36.55	345,000
11/3/2023	-0.05 / -0.14%	36.60	36.75	36.00	36.45	36.41	36.45	373,600
11/2/2023	+2.15 / +6.26%	34.85	36.75	34.70	36.50	35.75	36.50	577,500
11/1/2023	+1.05 / +3.15%	34.00	34.50	33.35	34.35	33.87	34.35	339,700
10/31/2023	-0.20 / -0.60%	33.50	34.20	33.10	33.30	33.63	33.30	540,800
10/30/2023	-2.00 / -5.63%	35.25	35.60	33.50	33.50	34.47	33.50	343,900
10/27/2023	+0.75 / +2.16%	34.75	35.50	34.45	35.50	35.06	35.50	456,100
10/26/2023	-2.55 / -6.84%	36.50	36.90	34.70	34.75	35.11	34.75	1,242,800
10/25/2023	-2.20 / -5.57%	39.45	40.35	37.05	37.30	38.79	37.30	715,000
10/24/2023	+0.50 / +1.28%	39.80	39.80	38.75	39.50	39.12	39.50	399,100
10/23/2023	-2.00 / -4.88%	40.95	41.40	38.90	39.00	39.73	39.00	634,900
10/20/2023	+0.50 / +1.23%	41.00	41.30	38.60	41.00	39.95	41.00	830,300
10/19/2023	+0.50 / +1.25%	40.40	42.10	39.70	40.50	40.82	40.50	618,300
10/18/2023	-2.45 / -5.77%	42.70	43.00	39.50	40.00	41.23	40.00	1,443,000
10/17/2023	-3.15 / -6.91%	46.00	46.00	42.45	42.45	44.03	42.45	845,400
10/16/2023	-0.80 / -1.72%	46.45	47.05	45.60	45.60	46.13	45.60	819,500
10/13/2023	+0.75 / +1.64%	45.40	46.40	44.70	46.40	45.78	46.40	876,400
10/12/2023	-0.35 / -0.76%	46.30	47.40	45.30	45.65	46.15	45.65	995,500
10/11/2023	+0.55 / +1.21%	45.30	46.80	45.15	46.00	45.65	46.00	692,500
10/10/2023	-0.30 / -0.66%	46.20	47.65	45.45	45.45	46.51	45.45	1,128,000
10/9/2023	+2.95 / +6.89%	43.10	45.75	42.90	45.75	45.01	45.75	2,088,400

<<Previous 30 days Next 30 days>>

CSV News

19/06	CSV: BOD resolution dated June 10, 2024
17/06	CSV: Record date for share issuance
11/06	CSV: Notice of stock issuance for capital increase
07/06	CSV: SSC received the report on the share issuance
10/05	CSV: Plan to issue share for charter capital increase

More News

Related Companies

	Volume	Price	Change
AAA	4,235,500	11.20	-2.61%
ABS	293,600	5.26	-0.57%
APC	24,600	7.60	8.57%
APH	1,413,200	9.27	-3.44%
APP	1,400	12.90	-3.01%
BMP	187,600	105.10	-2.23%
BRC	9,100	14.75	0.34%
BRR	1,400	18.10	-4.74%