Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/27/2024	+1.10 / +1.39%	79.30	81.00	78.40	80.00	79.56	66.35	1,942,300
3/26/2024	+0.80 / +1.02%	78.00	79.00	77.70	78.90	78.26	65.44	824,300
3/25/2024	-0.50 / -0.64%	78.90	79.60	77.60	78.10	78.69	64.77	1,314,200
3/22/2024	+0.20 / +0.26%	79.00	79.20	77.70	78.60	78.27	65.19	1,275,000
3/21/2024	+0.40 / +0.51%	79.60	79.60	77.60	78.40	78.29	65.02	1,062,500
3/20/2024	+1.00 / +1.30%	77.00	78.60	76.30	78.00	77.60	64.69	2,051,700
3/19/2024	-0.90 / -1.16%	77.10	78.00	76.00	77.00	76.61	63.86	2,602,800
3/18/2024	-2.10 / -2.63%	79.70	79.70	74.70	77.90	76.68	64.61	3,334,800
3/15/2024	-0.60 / -0.74%	80.30	80.50	79.30	80.00	79.78	66.35	1,794,500
3/14/2024	0.00 / 0.00%	81.70	82.20	80.20	80.60	81.12	66.85	1,814,700
3/13/2024	+2.20 / +2.81%	79.30	82.30	78.80	80.60	80.53	66.85	2,651,700
3/12/2024	+0.80 / +1.03%	77.60	79.90	77.00	78.40	78.54	65.02	1,924,900
3/11/2024	-0.70 / -0.89%	78.50	78.70	75.80	77.60	77.54	64.36	2,380,000
3/8/2024	-1.70 / -2.13%	80.00	80.70	78.20	78.30	79.18	64.94	2,473,400
3/7/2024	+1.20 / +1.52%	78.80	80.30	78.00	80.00	79.64	66.35	2,542,600
3/6/2024	-1.20 / -1.50%	79.80	79.80	77.50	78.80	78.72	65.35	2,400,500
3/5/2024	-0.40 / -0.50%	80.40	80.40	79.10	80.00	79.65	66.35	1,572,000
3/4/2024	-0.10 / -0.12%	81.60	81.60	79.50	80.40	80.10	66.68	2,166,500
3/1/2024	+4.50 / +5.92%	76.40	81.20	75.20	80.50	78.43	66.76	2,990,100
2/29/2024	+1.00 / +1.33%	75.40	76.00	74.00	76.00	74.86	63.03	1,626,900
2/28/2024	+0.90 / +1.21%	74.30	76.30	74.00	75.00	74.74	62.20	1,997,800
2/27/2024	0.00 / 0.00%	75.20	75.20	73.80	74.10	74.23	61.46	1,800,000
2/26/2024	+4.30 / +6.16%	70.00	74.50	69.50	74.10	72.90	61.46	3,285,400
2/23/2024	-1.50 / -2.10%	71.90	71.90	69.50	69.80	70.65	57.89	1,136,200
2/22/2024	-0.40 / -0.56%	71.90	72.00	70.60	71.30	71.26	59.13	507,200
2/21/2024	-0.30 / -0.42%	71.90	71.90	70.90	71.70	71.35	59.47	960,100
2/20/2024	+1.30 / +1.84%	71.00	72.00	70.20	72.00	71.21	59.72	1,486,900
2/19/2024	+0.90 / +1.29%	70.10	71.30	70.10	70.70	70.69	58.64	2,108,200
2/16/2024	+0.30 / +0.43%	69.50	69.90	69.20	69.80	69.69	57.89	966,200
2/15/2024	0.00 / 0.00%	70.00	70.40	69.20	69.50	69.57	57.64	744,700

<<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