Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/31/2024	+0.60 / +0.32%	184.00	186.00	183.10	185.60	185.20	185.60	693,900
12/30/2024	+1.20 / +0.65%	183.80	185.00	181.80	185.00	184.02	185.00	491,000
12/27/2024	0.00 / 0.00%	183.40	183.80	181.70	183.80	182.87	183.80	553,900
12/26/2024	+0.30 / +0.16%	183.20	183.80	182.60	183.80	183.29	183.80	228,700
12/25/2024	+0.90 / +0.49%	182.60	183.50	182.40	183.50	183.15	183.50	271,500
12/24/2024	-1.10 / -0.60%	183.70	183.70	182.00	182.60	182.70	182.60	294,800
12/23/2024	-0.30 / -0.16%	184.00	184.00	181.80	183.70	182.98	183.70	442,200
12/20/2024	-0.20 / -0.11%	183.00	184.00	182.00	184.00	183.08	184.00	373,800
12/19/2024	-1.70 / -0.91%	183.50	184.50	181.00	184.20	183.12	184.20	803,900
12/18/2024	+0.30 / +0.16%	184.50	185.90	183.20	185.90	184.46	185.90	417,100
12/17/2024	-0.40 / -0.22%	187.00	188.50	183.00	185.60	186.02	185.60	464,900
12/16/2024	+4.10 / +2.25%	182.00	186.00	181.20	186.00	184.91	186.00	694,500
12/13/2024	-0.60 / -0.33%	181.00	182.20	180.10	181.90	181.04	181.90	219,200
12/12/2024	+1.00 / +0.55%	181.60	188.90	181.60	182.50	184.96	182.50	1,258,400
12/11/2024	-0.40 / -0.22%	181.00	181.90	179.70	181.50	180.68	181.50	378,800
12/10/2024	0.00 / 0.00%	181.30	181.90	179.50	181.90	180.97	181.90	302,100
12/9/2024	+0.40 / +0.22%	181.50	181.90	179.30	181.90	180.81	181.90	325,500
12/6/2024	+0.50 / +0.28%	182.50	183.00	179.60	181.50	181.22	181.50	589,600
12/5/2024	+2.00 / +1.12%	178.80	182.00	178.00	181.00	180.90	181.00	755,700
12/4/2024	-0.60 / -0.33%	179.70	182.50	178.50	179.00	180.03	179.00	424,600
12/3/2024	-0.20 / -0.11%	180.00	181.50	178.00	179.60	179.52	179.60	393,400
12/2/2024	+1.30 / +0.73%	178.60	181.00	176.60	179.80	178.48	179.80	418,900
11/29/2024	+1.60 / +0.90%	178.00	180.40	176.50	178.50	179.64	178.50	777,900
11/28/2024	+3.30 / +1.90%	173.10	176.90	172.50	176.90	175.82	176.90	981,100
11/27/2024	+0.50 / +0.29%	172.50	174.50	172.50	173.60	173.62	173.60	1,023,400
11/26/2024	-0.40 / -0.23%	173.40	174.00	171.00	173.10	173.06	173.10	439,500
11/25/2024	+0.30 / +0.17%	173.60	176.80	173.00	173.50	174.40	173.50	863,000
11/22/2024	+3.30 / +1.94%	170.90	173.80	169.80	173.20	172.89	173.20	1,316,100
11/21/2024	+4.90 / +2.97%	165.00	172.00	164.00	169.90	169.99	169.90	926,100
11/20/2024	+2.00 / +1.23%	161.20	165.00	159.50	165.00	162.95	165.00	655,400

<<Previous 30 days Next 2 days>>

FRT News

14:36	FRT: Report on ownership change of group of affiliated foreign inventors
10/12	FRT: Report on ownership change of group of affiliated foreign inventors
31/10	FRT: Report on ownership change of group of affiliated foreign inventors - 28.10.2024
03/10	FRT: Establishing a new subsidiary
01/10	FRT: Change in personnel

More News

Related Companies

	Volume	Price	Change
ABR	0	13.75	0.00%
AMD	0	1.10	0.00%
AST	7,600	54.50	0.18%
BSC	0	14.60	0.00%
BTT	0	40.50	0.00%
CEN	48,400	1.90	-5.00%
CMV	300	9.30	2.31%
DGW	786,500	40.20	-2.66%
GCB	0	18.00	0.00%