Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/17/2024	-0.30 / -0.37%	81.50	81.50	75.80	81.00	79.97	68.99	2,020,200
7/16/2024	0.00 / 0.00%	81.40	81.70	81.00	81.30	81.46	69.24	866,600
7/15/2024	-0.50 / -0.61%	82.50	82.50	81.20	81.30	81.62	69.24	850,000
7/12/2024	+0.30 / +0.36%	83.80	84.30	83.20	84.00	83.92	69.67	1,043,300
7/11/2024	-0.40 / -0.48%	84.20	84.70	83.70	83.70	84.14	69.42	781,800
7/10/2024	-0.90 / -1.06%	85.10	85.20	84.00	84.10	84.66	69.75	1,231,800
7/9/2024	+1.00 / +1.19%	84.10	85.40	83.10	85.00	84.42	70.50	2,350,200
7/8/2024	+0.40 / +0.48%	84.00	84.30	82.20	84.00	83.42	69.67	1,813,700
7/5/2024	+1.60 / +1.95%	82.80	83.60	82.00	83.60	82.84	69.34	1,861,800
7/4/2024	-0.20 / -0.24%	82.70	82.80	82.00	82.00	82.25	68.01	726,100
7/3/2024	+0.70 / +0.86%	81.60	82.40	81.40	82.20	81.93	68.17	1,534,800
7/2/2024	-0.50 / -0.61%	82.10	83.10	81.50	81.50	82.05	67.59	1,464,200
7/1/2024	-1.00 / -1.20%	83.00	83.00	81.80	82.00	82.18	68.01	1,391,200
6/28/2024	-0.40 / -0.48%	83.60	84.20	82.50	83.00	83.43	68.84	1,658,000
6/27/2024	-0.60 / -0.71%	83.50	83.50	82.50	83.40	82.89	69.17	986,700
6/26/2024	+1.00 / +1.20%	83.00	84.50	82.00	84.00	82.71	69.67	2,136,100
6/25/2024	+1.00 / +1.22%	82.00	84.20	81.80	83.00	82.78	68.84	1,334,700
6/24/2024	-1.40 / -1.68%	83.10	83.70	81.90	82.00	82.40	68.01	1,928,800
6/21/2024	+0.20 / +0.24%	83.50	84.50	83.30	83.40	83.71	69.17	976,900
6/20/2024	-0.30 / -0.36%	83.50	83.90	83.10	83.20	83.42	69.00	999,900
6/19/2024	-0.10 / -0.12%	83.60	85.00	83.40	83.50	83.92	69.25	1,355,100
6/18/2024	-0.20 / -0.24%	84.00	84.10	83.60	83.60	83.85	69.34	857,000
6/17/2024	+0.80 / +0.96%	83.10	84.90	83.00	83.80	83.91	69.50	1,105,100
6/14/2024	-2.00 / -2.35%	84.80	85.80	83.00	83.00	84.48	68.84	2,064,400
6/13/2024	-0.70 / -0.82%	85.80	85.80	84.70	85.00	85.14	70.50	1,022,100
6/12/2024	-0.30 / -0.35%	85.50	85.90	84.30	85.70	84.92	71.08	1,712,400
6/11/2024	-0.90 / -1.04%	87.00	87.30	85.10	86.00	85.83	71.33	1,904,600
6/10/2024	+3.50 / +4.20%	84.00	87.80	84.00	86.90	86.43	72.07	3,773,300
6/7/2024	-0.60 / -0.71%	84.00	85.00	82.90	83.40	83.68	69.17	2,036,800
6/6/2024	0.00 / 0.00%	84.90	84.90	82.10	84.00	83.51	69.67	1,851,700

<<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