Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/11/2022	+0.10 / +0.24%	42.00	42.60	41.90	42.30	42.37	29.38	227,500
7/8/2022	+0.50 / +1.20%	41.70	42.80	41.70	42.20	42.27	29.31	1,750,900
7/7/2022	+0.10 / +0.24%	41.00	42.00	41.00	41.70	41.66	28.96	1,298,500
7/6/2022	+0.10 / +0.24%	41.20	41.90	41.00	41.60	41.52	28.89	214,800
7/5/2022	-0.70 / -1.66%	42.00	42.50	41.40	41.50	41.96	28.82	212,600
7/4/2022	+0.20 / +0.48%	41.80	42.70	41.80	42.20	42.33	29.31	219,500
7/1/2022	-0.20 / -0.47%	42.10	42.20	41.40	42.00	41.86	29.17	217,400
6/30/2022	-0.80 / -1.86%	43.30	43.80	42.20	42.20	43.21	29.31	262,500
6/29/2022	-0.30 / -0.69%	43.40	43.60	42.70	43.00	43.16	29.86	249,200
6/28/2022	+0.30 / +0.70%	43.00	43.50	42.60	43.30	43.20	30.07	256,800
6/27/2022	+0.40 / +0.94%	42.60	43.30	42.50	43.00	42.88	29.86	241,100
6/24/2022	+0.90 / +2.16%	43.00	43.10	42.30	42.60	42.83	29.58	462,100
6/23/2022	+0.30 / +0.72%	41.40	41.90	41.30	41.70	41.64	28.96	284,200
6/22/2022	+0.40 / +0.98%	41.20	41.70	41.20	41.40	41.40	28.75	240,800
6/21/2022	+0.20 / +0.49%	40.60	41.40	40.40	41.00	41.00	28.47	408,600
6/20/2022	+0.30 / +0.74%	40.60	41.10	40.40	40.80	40.74	28.33	1,533,200
6/17/2022	+0.10 / +0.25%	40.00	40.70	39.80	40.50	40.20	28.13	1,130,100
6/16/2022	+0.40 / +1.00%	40.30	40.60	40.10	40.40	40.38	28.06	948,100
6/15/2022	+0.50 / +1.27%	39.70	40.00	39.00	40.00	39.55	27.78	1,471,100
6/14/2022	+0.20 / +0.51%	39.30	39.80	38.60	39.50	39.30	27.43	730,300
6/13/2022	-2.00 / -4.84%	40.50	40.70	39.10	39.30	40.05	27.29	233,900
6/10/2022	-1.50 / -3.50%	42.60	42.70	41.30	41.30	42.18	28.68	291,200
6/9/2022	+0.10 / +0.23%	42.50	43.00	42.00	42.80	42.53	29.72	275,100
6/8/2022	+0.60 / +1.43%	42.10	43.30	42.00	42.70	42.73	29.65	333,300
6/7/2022	-0.90 / -2.09%	42.70	42.80	41.60	42.10	42.13	29.24	287,600
6/6/2022	-1.40 / -3.15%	44.00	44.10	42.80	43.00	43.41	29.86	292,600
6/3/2022	+0.60 / +1.37%	44.00	44.80	43.40	44.40	44.20	30.83	327,800
6/2/2022	+0.80 / +1.86%	43.20	44.20	42.90	43.80	43.63	30.42	310,500
6/1/2022	+0.20 / +0.47%	42.50	43.20	42.00	43.00	42.61	29.86	299,200
5/31/2022	+0.30 / +0.71%	42.30	43.10	41.65	42.80	42.51	29.72	278,600

<<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	125,300	65.80	0.46%
CIG	484,300	8.02	6.23%
CKG	3,200	23.15	-4.54%
CRE	57,000	6.84	-1.30%
DLG	848,200	1.90	1.60%
DLR	0	19.90	0.00%
DTI	21,400	2.10	0.00%
DXS	1,898,600	7.48	-0.27%
FLC	0	3.50	0.00%