Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/9/2024	+1.15 / +3.29%	35.40	36.90	35.10	36.10	36.23	36.10	2,933,000
8/8/2024	-1.05 / -2.92%	36.00	36.15	34.15	34.95	35.12	34.95	2,143,100
8/7/2024	-0.55 / -1.50%	36.70	36.70	35.10	36.00	35.66	36.00	1,962,200
8/6/2024	+1.95 / +5.64%	35.20	36.80	34.10	36.55	35.49	36.55	2,494,900
8/5/2024	-0.10 / -0.29%	34.05	35.50	33.55	34.60	34.68	34.60	2,966,900
8/2/2024	+2.25 / +6.93%	32.20	34.70	31.35	34.70	33.31	34.70	2,480,100
8/1/2024	-2.40 / -6.89%	35.00	35.20	32.45	32.45	33.08	32.45	2,953,600
7/31/2024	-0.35 / -0.99%	35.35	35.80	34.80	34.85	35.39	34.85	961,800
7/30/2024	-0.70 / -1.95%	35.75	35.90	34.90	35.20	35.40	35.20	851,100
7/29/2024	+0.75 / +2.13%	35.30	36.35	35.30	35.90	35.74	35.90	989,100
7/26/2024	-0.55 / -1.54%	35.70	36.05	35.10	35.15	35.33	35.15	1,257,300
7/25/2024	+0.30 / +0.85%	35.50	36.20	34.65	35.70	35.46	35.70	987,500
7/24/2024	+0.70 / +2.02%	34.10	35.70	33.80	35.40	34.76	35.40	1,802,400
7/23/2024	-2.45 / -6.59%	36.90	36.95	34.70	34.70	35.77	34.70	2,197,400
7/22/2024	-2.75 / -6.89%	39.00	39.40	37.15	37.15	37.57	37.15	3,828,900
7/19/2024	-1.40 / -3.39%	40.65	41.60	39.80	39.90	40.35	39.90	1,729,900
7/18/2024	+0.20 / +0.49%	41.00	41.40	39.80	41.30	40.36	41.30	1,701,000
7/17/2024	-1.00 / -2.38%	42.20	42.50	39.30	41.10	41.50	41.10	2,379,700
7/16/2024	+0.05 / +0.12%	42.30	43.10	42.00	42.10	42.51	42.10	1,609,800
7/15/2024	+0.35 / +0.84%	41.90	42.35	41.50	42.05	42.13	42.05	1,108,000
7/12/2024	-0.45 / -1.07%	41.90	42.35	41.50	41.70	41.88	41.70	1,221,100
7/11/2024	+0.75 / +1.81%	41.70	42.80	41.45	42.15	42.10	42.15	2,120,900
7/10/2024	-0.60 / -1.43%	42.00	42.10	41.15	41.40	41.62	41.40	1,373,600
7/9/2024	+2.25 / +5.66%	40.05	42.00	39.85	42.00	41.01	42.00	3,059,800
7/8/2024	+0.45 / +1.15%	39.45	40.05	39.25	39.75	39.71	39.75	1,364,000
7/5/2024	-0.25 / -0.63%	39.80	39.80	38.80	39.30	39.21	39.30	1,126,400
7/4/2024	-0.10 / -0.25%	40.00	40.45	39.50	39.55	39.85	39.55	940,700
7/3/2024	-0.50 / -1.25%	40.00	40.20	39.50	39.65	39.73	39.65	754,400
7/2/2024	+0.55 / +1.39%	39.75	40.50	39.65	40.15	40.02	40.15	1,183,900
7/1/2024	+1.05 / +2.72%	38.90	39.70	38.65	39.60	39.15	39.60	869,300

<<Previous 30 days Next 30 days>>

CTS News

20/11	CTS: Change in personnel
19/11	CTS: Relocation of HCM branch
11/11	CTS: Approving the credit limit at VP Bank
30/09	CTS: BOD resolution dated September 27, 2024
30/09	CTS: Approving transactions with related parties