Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/1/2023	+0.60 / +1.57%	38.35	38.90	38.15	38.70	38.51	14.92	155,700
11/30/2023	-0.45 / -1.17%	38.75	39.15	38.10	38.10	38.71	14.69	256,500
11/29/2023	+0.55 / +1.45%	38.10	38.70	38.10	38.55	38.54	14.86	133,500
11/28/2023	0.00 / 0.00%	38.00	38.90	37.20	38.00	37.71	14.65	258,200
11/27/2023	-0.50 / -1.30%	38.50	38.90	37.80	38.00	38.28	14.65	298,500
11/24/2023	+0.10 / +0.26%	38.50	38.90	37.80	38.50	38.33	14.84	409,300
11/23/2023	-1.50 / -3.76%	39.90	41.00	38.40	38.40	39.96	14.80	732,600
11/22/2023	+0.80 / +2.05%	39.60	40.00	39.10	39.90	39.70	15.38	423,700
11/21/2023	+0.50 / +1.30%	39.15	39.15	38.55	39.10	38.82	15.07	346,300
11/20/2023	-0.40 / -1.03%	38.30	39.10	38.20	38.60	38.70	14.88	354,200
11/17/2023	-1.00 / -2.50%	40.40	40.40	38.50	39.00	39.22	15.03	423,800
11/16/2023	+0.70 / +1.78%	39.40	40.75	39.05	40.00	39.88	15.42	514,400
11/15/2023	+0.15 / +0.38%	39.50	39.90	39.10	39.30	39.42	15.15	310,100
11/14/2023	+0.15 / +0.38%	39.00	39.40	38.40	39.15	38.95	15.09	325,900
11/13/2023	+0.20 / +0.52%	38.80	39.15	38.25	39.00	38.82	15.03	620,600
11/10/2023	0.00 / 0.00%	38.80	39.40	38.60	38.80	38.86	14.96	418,400
11/9/2023	-0.15 / -0.39%	39.15	39.70	38.60	38.80	39.19	14.96	596,800
11/8/2023	+1.80 / +4.85%	37.40	39.35	36.90	38.95	38.18	15.02	519,600
11/7/2023	+0.60 / +1.64%	36.45	37.90	35.80	37.15	37.07	14.32	498,300
11/6/2023	+0.10 / +0.27%	36.90	36.90	33.90	36.55	36.36	14.09	345,000
11/3/2023	-0.05 / -0.14%	36.60	36.75	36.00	36.45	36.41	14.05	373,600
11/2/2023	+2.15 / +6.26%	34.85	36.75	34.70	36.50	35.75	14.07	577,500
11/1/2023	+1.05 / +3.15%	34.00	34.50	33.35	34.35	33.87	13.24	339,700
10/31/2023	-0.20 / -0.60%	33.50	34.20	33.10	33.30	33.63	12.84	540,800
10/30/2023	-2.00 / -5.63%	35.25	35.60	33.50	33.50	34.47	12.91	343,900
10/27/2023	+0.75 / +2.16%	34.75	35.50	34.45	35.50	35.06	13.69	456,100
10/26/2023	-2.55 / -6.84%	36.50	36.90	34.70	34.75	35.11	13.40	1,242,800
10/25/2023	-2.20 / -5.57%	39.45	40.35	37.05	37.30	38.79	14.38	715,000
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

<<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%