Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/3/2022	+0.10 / +0.24%	41.90	42.25	41.30	41.50	41.77	30.70	145,000
8/2/2022	+0.70 / +1.72%	40.70	41.80	40.50	41.40	40.87	30.63	204,800
8/1/2022	0.00 / 0.00%	40.70	41.05	40.50	40.70	40.76	30.11	157,500
7/29/2022	+0.20 / +0.49%	40.90	41.50	40.50	40.70	40.96	30.11	69,700
7/28/2022	+1.00 / +2.53%	41.00	41.00	39.80	40.50	40.50	29.96	177,100
7/27/2022	-0.70 / -1.74%	40.00	40.00	39.00	39.50	39.52	29.22	153,900
7/26/2022	-0.35 / -0.86%	40.75	40.75	40.20	40.20	40.37	29.74	81,600
7/25/2022	-0.40 / -0.98%	40.40	40.85	40.10	40.55	40.43	30.00	166,100
7/22/2022	-0.35 / -0.85%	41.00	42.00	40.60	40.95	41.14	30.30	165,500
7/21/2022	+0.80 / +1.98%	40.50	42.30	40.50	41.30	41.67	30.56	356,700
7/20/2022	+1.10 / +2.79%	39.65	40.50	39.40	40.50	39.86	29.96	254,500
7/19/2022	-0.60 / -1.50%	39.50	39.70	38.95	39.40	39.29	29.15	184,300
7/18/2022	+0.90 / +2.30%	39.75	40.60	39.40	40.00	40.05	29.59	307,000
7/15/2022	-0.85 / -2.13%	39.50	39.80	38.60	39.10	39.27	28.93	167,400
7/14/2022	+0.45 / +1.14%	39.00	39.95	37.95	39.95	38.18	29.56	723,600
7/13/2022	+0.95 / +2.46%	40.00	40.50	39.00	39.50	39.42	29.22	131,500
7/12/2022	+0.55 / +1.45%	38.00	40.60	38.00	38.55	38.54	28.52	612,600
7/11/2022	-1.00 / -2.56%	38.00	39.05	37.70	38.00	38.11	28.11	275,200
7/8/2022	-0.40 / -1.02%	37.70	39.60	37.70	39.00	38.38	28.85	76,400
7/7/2022	-0.90 / -2.23%	40.00	40.00	39.10	39.40	39.53	29.15	33,500
7/6/2022	-0.50 / -1.23%	40.80	40.80	39.70	40.30	39.99	29.82	24,000
7/5/2022	-0.10 / -0.24%	40.90	41.00	39.50	40.80	40.30	30.19	34,600
7/4/2022	-0.40 / -0.97%	41.30	41.70	40.60	40.90	41.11	30.26	33,100
7/1/2022	-0.20 / -0.48%	41.50	42.50	40.70	41.30	41.07	30.56	48,400
6/30/2022	-1.00 / -2.35%	42.50	42.50	41.50	41.50	41.98	30.70	49,300
6/29/2022	-0.30 / -0.70%	42.60	42.75	42.40	42.50	42.47	31.44	13,600
6/28/2022	-0.40 / -0.93%	43.25	43.25	42.60	42.80	42.81	31.66	24,000
6/27/2022	0.00 / 0.00%	43.50	43.50	42.00	43.20	43.04	31.96	18,200
6/24/2022	-0.10 / -0.23%	43.40	44.00	42.95	43.20	43.42	31.96	58,200
6/23/2022	+2.80 / +6.91%	40.10	43.30	40.10	43.30	41.33	32.03	29,400

<<Previous 30 days Next 30 days>>

D2D News

25/02	D2D: Signing agreements with SZE
24/02	D2D: BOD resolution on holding AGM 2025
14/02	D2D: Sign agreements with customer
23/01	D2D: Report on Corporate Governance 2024
17/12	D2D: BOD resolution dated November 16, 2024

More News

Related Companies

	Volume	Price	Change
AAV	211,800	7.00	-1.41%
AGG	175,800	16.60	-0.30%
API	199,900	7.50	-1.32%
ASM	215,100	8.23	-0.48%
BCR	5,153,100	4.50	-2.17%
BII	0	0.80	0.00%
BVL	400	10.80	8.00%
C21	0	17.10	0.00%
CCI	1,600	23.10	0.00%