Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/3/2023	-0.40 / -0.94%	42.80	42.90	42.20	42.20	42.54	35.17	1,085,000
3/31/2023	+0.60 / +1.43%	42.30	42.60	42.00	42.60	42.30	35.50	310,500
3/30/2023	+0.20 / +0.48%	42.10	42.40	41.90	42.00	42.10	35.00	479,000
3/29/2023	-0.20 / -0.48%	41.70	42.10	41.70	41.80	41.85	34.83	239,800
3/28/2023	-0.50 / -1.18%	42.20	42.60	42.00	42.00	42.25	35.00	296,200
3/27/2023	-0.30 / -0.70%	43.00	43.10	42.50	42.50	42.90	35.42	900,700
3/24/2023	-0.30 / -0.70%	43.30	43.40	42.70	42.80	42.97	35.67	264,700
3/23/2023	+0.20 / +0.47%	42.50	43.10	42.50	43.10	42.86	35.92	349,200
3/22/2023	+0.10 / +0.23%	43.00	43.20	42.80	42.90	42.99	35.75	260,900
3/21/2023	+0.60 / +1.42%	42.30	42.80	42.20	42.80	42.47	35.67	214,700
3/20/2023	-0.40 / -0.94%	42.50	42.60	42.10	42.20	42.31	35.17	228,100
3/17/2023	-0.20 / -0.47%	43.00	43.20	42.50	42.60	42.86	35.50	522,500
3/16/2023	-0.60 / -1.38%	43.00	43.10	42.70	42.80	42.82	35.67	232,200
3/15/2023	+1.70 / +4.08%	42.00	43.50	41.90	43.40	42.81	36.17	324,000
3/14/2023	-0.50 / -1.18%	42.00	42.10	41.60	41.70	41.81	34.75	259,500
3/13/2023	-0.10 / -0.24%	42.00	42.50	41.90	42.20	42.18	35.17	296,400
3/10/2023	+0.10 / +0.24%	42.00	42.40	41.90	42.30	42.15	35.25	1,221,500
3/9/2023	+0.40 / +0.96%	41.80	42.40	41.60	42.20	42.07	35.17	278,200
3/8/2023	+0.20 / +0.48%	41.70	42.00	41.60	41.80	41.79	34.83	193,600
3/7/2023	+0.20 / +0.48%	41.10	41.90	41.10	41.60	41.65	34.67	213,800
3/6/2023	+0.10 / +0.24%	41.60	42.00	41.40	41.40	41.69	34.50	1,347,000
3/3/2023	-0.30 / -0.72%	41.40	41.80	41.20	41.30	41.44	34.42	218,100
3/2/2023	-0.10 / -0.24%	41.50	41.80	41.10	41.60	41.49	34.67	245,000
3/1/2023	-0.30 / -0.71%	42.00	42.20	41.50	41.70	41.75	34.75	279,400
2/28/2023	+0.40 / +0.96%	41.70	42.20	41.70	42.00	41.89	35.00	234,300
2/27/2023	-0.60 / -1.42%	41.80	42.10	41.60	41.60	41.83	34.67	228,100
2/24/2023	-0.70 / -1.63%	42.70	43.00	42.00	42.20	42.55	35.17	229,700
2/23/2023	-0.20 / -0.46%	43.00	43.20	42.60	42.90	42.88	35.75	243,700
2/22/2023	-0.70 / -1.60%	43.40	43.50	43.00	43.10	43.22	35.92	249,900
2/21/2023	+0.50 / +1.15%	43.50	43.90	43.30	43.80	43.56	36.50	300,100

<<Previous 30 days Next 30 days>>

FIR News

01/11	FIR: Transferring capital contribution
01/11	FIR: Capital contribution to establish a subsidiary
06/05	FIR: Signing an audit service agreement
28/03	FIR: Change in personnel
28/03	FIR: BOD resolution dated March 26, 2024

More News

Related Companies

	Volume	Price	Change
BCM	108,700	66.10	0.00%
CIG	422,300	8.11	-0.12%
CKG	9,500	23.05	0.66%
CRE	87,800	6.84	-1.58%
DLG	336,600	1.94	0.00%
DLR	0	19.90	0.00%
DTI	4,800	2.20	4.76%
DXS	1,717,100	7.55	-2.33%
FLC	0	3.50	0.00%