Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/10/2024	0.00 / 0.00%	77.20	77.80	77.20	77.30	77.47	65.84	1,090,000
9/9/2024	-0.70 / -0.90%	77.90	77.90	77.10	77.30	77.27	65.84	614,700
9/6/2024	-0.80 / -1.02%	78.00	78.70	77.20	78.00	77.64	66.43	697,700
9/5/2024	-0.20 / -0.25%	79.20	79.20	76.70	78.80	77.81	67.11	1,932,000
9/4/2024	-1.50 / -1.86%	80.40	80.40	78.30	79.00	79.00	67.28	1,026,800
8/30/2024	+0.30 / +0.37%	80.70	81.00	80.10	80.50	80.43	68.56	496,800
8/29/2024	0.00 / 0.00%	80.20	80.40	80.00	80.20	80.17	68.30	748,000
8/28/2024	-0.10 / -0.12%	80.60	81.30	80.10	80.20	80.33	68.30	689,700
8/27/2024	-0.80 / -0.99%	81.00	81.60	80.00	80.30	80.56	68.39	819,600
8/26/2024	-1.20 / -1.46%	82.90	82.90	81.00	81.10	81.42	69.07	1,025,300
8/23/2024	-0.60 / -0.72%	82.60	82.80	81.50	82.30	81.98	70.09	888,200
8/22/2024	-0.50 / -0.60%	83.40	83.50	82.30	82.90	82.69	70.60	758,300
8/21/2024	+0.60 / +0.72%	83.30	83.60	82.30	83.40	82.88	71.03	1,110,400
8/20/2024	0.00 / 0.00%	82.80	83.30	81.80	82.80	82.44	70.52	835,700
8/19/2024	+3.00 / +3.76%	80.00	84.10	79.90	82.80	82.55	70.52	2,645,600
8/16/2024	+0.60 / +0.76%	79.60	80.50	79.00	79.80	79.89	67.96	676,400
8/15/2024	+0.40 / +0.51%	78.90	79.80	78.00	79.20	78.81	67.45	729,900
8/14/2024	+0.20 / +0.25%	79.00	79.00	77.70	78.80	78.27	67.11	707,700
8/13/2024	-0.40 / -0.51%	79.30	79.40	78.30	78.60	78.77	66.94	250,700
8/12/2024	+1.90 / +2.46%	77.90	79.80	77.50	79.00	78.44	67.28	563,300
8/9/2024	+0.60 / +0.78%	76.80	77.80	76.20	77.10	76.96	65.66	723,900
8/8/2024	+0.20 / +0.26%	75.80	76.60	75.40	76.50	76.13	65.15	446,100
8/7/2024	-0.70 / -0.91%	76.90	77.00	75.60	76.30	76.07	64.98	485,000
8/6/2024	+1.40 / +1.85%	75.20	77.00	75.10	77.00	76.14	65.58	1,426,400
8/5/2024	-5.40 / -6.67%	78.80	79.70	75.60	75.60	77.47	64.39	1,116,000
8/2/2024	+2.10 / +2.66%	76.30	81.00	76.30	81.00	79.41	68.99	1,618,500
8/1/2024	-1.10 / -1.38%	79.80	79.80	78.30	78.90	79.10	67.20	1,052,000
7/31/2024	+1.00 / +1.27%	79.00	80.00	78.50	80.00	79.54	68.13	826,900
7/30/2024	0.00 / 0.00%	78.50	79.20	78.50	79.00	78.92	67.28	472,400
7/29/2024	0.00 / 0.00%	79.10	79.50	78.70	79.00	78.97	67.28	301,800

<<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