Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/31/2024	-1.40 / -2.01%	69.70	69.70	67.30	68.10	68.30	56.48	2,657,200
1/30/2024	-0.50 / -0.71%	70.20	70.20	69.50	69.50	69.78	57.64	603,400
1/29/2024	-0.10 / -0.14%	70.20	70.20	69.60	70.00	69.89	58.06	370,700
1/26/2024	+0.10 / +0.14%	70.10	70.50	69.80	70.10	70.20	58.14	525,600
1/25/2024	-0.20 / -0.28%	70.50	70.50	69.50	70.00	69.80	58.06	313,300
1/24/2024	+0.10 / +0.14%	70.10	70.30	69.60	70.20	70.03	58.22	618,100
1/23/2024	+1.20 / +1.74%	68.90	70.40	68.90	70.10	69.55	58.14	1,139,000
1/22/2024	-0.40 / -0.58%	68.70	69.30	68.70	68.90	68.92	57.14	598,200
1/19/2024	-0.10 / -0.14%	69.60	69.60	68.80	69.30	69.11	57.48	914,300
1/18/2024	-0.30 / -0.43%	69.60	69.70	68.50	69.40	68.83	57.56	999,200
1/17/2024	+0.90 / +1.31%	69.30	70.60	68.90	69.70	69.74	57.81	530,800
1/16/2024	-0.40 / -0.58%	69.20	69.20	67.90	68.80	68.37	57.06	1,240,100
1/15/2024	-1.10 / -1.56%	70.30	70.70	69.20	69.20	69.65	57.39	1,175,400
1/12/2024	-1.20 / -1.68%	71.50	71.50	69.50	70.30	70.23	58.31	1,620,500
1/11/2024	-0.10 / -0.14%	72.00	72.00	70.80	71.50	71.17	59.30	813,500
1/10/2024	-0.10 / -0.14%	71.70	73.70	71.10	71.60	72.14	59.38	1,487,600
1/9/2024	0.00 / 0.00%	72.20	72.30	71.30	71.70	71.61	59.47	889,900
1/8/2024	+0.60 / +0.84%	71.20	72.00	70.90	71.70	71.35	59.47	2,264,900
1/5/2024	-0.60 / -0.84%	71.40	71.60	70.90	71.10	71.14	58.97	960,500
1/4/2024	-0.30 / -0.42%	72.40	72.70	71.10	71.70	71.93	59.47	1,233,100
1/3/2024	+0.30 / +0.42%	72.00	72.30	71.20	72.00	71.91	59.72	1,030,200
1/2/2024	+1.20 / +1.70%	70.80	72.20	70.70	71.70	71.31	59.47	1,948,500
12/29/2023	-1.50 / -2.08%	72.40	72.40	70.50	70.50	71.08	58.47	1,460,400
12/28/2023	+0.20 / +0.28%	71.80	73.30	71.60	72.00	72.29	59.72	1,437,100
12/27/2023	+0.30 / +0.42%	72.50	72.50	71.40	71.80	71.90	59.55	1,056,000
12/26/2023	-1.50 / -2.05%	73.00	73.80	71.50	71.50	72.18	59.30	1,166,200
12/25/2023	+4.70 / +6.88%	68.70	73.00	68.50	73.00	71.62	60.54	3,334,500
12/22/2023	+0.30 / +0.44%	68.00	68.70	68.00	68.30	68.32	56.65	378,000
12/21/2023	-0.50 / -0.73%	68.70	69.00	68.00	68.00	68.49	56.40	797,800
12/20/2023	0.00 / 0.00%	68.50	69.00	67.80	68.50	68.28	56.81	1,222,400

<<Previous 30 days Next 30 days>>

GMD News

25/11	GMD: Report affiliated person trade
18/11	GMD: Notification Affiliated person trade
18/11	GMD: Notification Affiliated person trade
14/11	GMD: Report on change of ownership of major shareholders
14/11	GMD: Report affiliated person trade - SSJ Consulting Viet Nam