Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/25/2022	+0.40 / +0.86%	46.50	46.90	45.90	46.90	46.44	46.90	362,400
11/24/2022	+0.50 / +1.09%	45.80	46.50	45.50	46.50	46.09	46.50	288,900
11/23/2022	-1.00 / -2.13%	46.40	46.80	46.00	46.00	46.40	46.00	1,297,100
11/22/2022	-1.00 / -2.08%	47.80	47.90	46.80	47.00	47.27	47.00	293,400
11/21/2022	+0.10 / +0.21%	47.40	48.30	46.80	48.00	47.57	48.00	291,500
11/18/2022	+1.70 / +3.68%	46.40	48.30	45.50	47.90	46.67	47.90	394,300
11/17/2022	+0.80 / +1.76%	45.60	46.50	45.40	46.20	46.03	46.20	281,900
11/16/2022	+1.10 / +2.48%	44.00	45.85	43.20	45.40	44.50	45.40	347,500
11/15/2022	-1.00 / -2.21%	45.00	45.00	43.90	44.30	44.39	44.30	440,600
11/14/2022	-0.20 / -0.44%	45.00	45.90	44.50	45.30	45.36	45.30	270,000
11/11/2022	+0.50 / +1.11%	45.20	45.90	45.10	45.50	45.48	45.50	254,300
11/10/2022	-1.30 / -2.81%	46.50	46.90	45.00	45.00	46.10	45.00	260,500
11/9/2022	+0.60 / +1.31%	45.90	46.60	45.70	46.30	46.24	46.30	636,000
11/8/2022	+0.30 / +0.66%	44.80	46.00	44.40	45.70	45.40	45.70	233,200
11/7/2022	-1.10 / -2.37%	46.00	46.30	45.30	45.40	45.78	45.40	268,100
11/4/2022	+0.30 / +0.65%	46.30	46.75	45.70	46.50	46.27	46.50	256,600
11/3/2022	-1.00 / -2.12%	46.50	46.90	46.20	46.20	46.55	46.20	265,300
11/2/2022	-0.80 / -1.67%	47.40	47.70	47.10	47.20	47.36	47.20	257,500
11/1/2022	+1.00 / +2.13%	47.20	48.40	47.00	48.00	47.83	48.00	833,600
10/31/2022	+1.00 / +2.17%	46.20	47.30	45.90	47.00	46.61	47.00	282,600
10/28/2022	+1.00 / +2.22%	45.50	46.30	45.20	46.00	45.93	46.00	287,400
10/27/2022	+1.00 / +2.27%	44.20	45.40	44.20	45.00	44.84	45.00	311,500
10/26/2022	-0.20 / -0.45%	44.50	44.70	43.40	44.00	44.07	44.00	570,900
10/25/2022	+0.90 / +2.08%	42.80	44.60	42.60	44.20	43.51	44.20	364,800
10/24/2022	-0.30 / -0.69%	44.00	44.10	43.00	43.30	43.49	43.30	616,000
10/21/2022	-1.40 / -3.11%	45.20	45.25	43.40	43.60	44.32	43.60	349,700
10/20/2022	+0.20 / +0.45%	44.60	45.20	44.30	45.00	44.60	45.00	625,064
10/19/2022	-0.20 / -0.44%	45.20	45.40	44.50	44.80	45.08	44.80	541,400
10/18/2022	+0.60 / +1.35%	44.60	45.40	44.40	45.00	44.97	45.00	315,000
10/17/2022	+0.20 / +0.45%	44.00	44.60	43.50	44.40	44.13	44.40	248,800

<<Previous 30 days

FIR News

15/11	FIR: Notification Insider Transaction
10/11	FIR: Report Insider Transaction
27/10	FIR: Notice of foreign ownership ratio limit
18/10	FIR: Change in the content of business registration
14/10	FIR: Report on change of ownership of major shareholders

More News

Related Companies

	Volume	Price	Change
BCM	62,200	74.90	-0.13%
CIG	223,400	3.63	6.76%
CKG	360,200	24.10	5.70%
CRE	321,200	10.50	1.94%
DLG	1,277,500	2.00	6.38%
DLR	0	8.50	0.00%
DTI	0	5.60	0.00%
DXS	1,921,700	5.76	6.86%
FLC	0	3.57	0.00%