Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/29/2022	+0.50 / +2.37%	20.80	21.70	20.70	21.60	21.47	14.43	1,357,500
4/28/2022	+0.05 / +0.24%	21.10	21.85	21.10	21.10	21.44	14.09	975,400
4/27/2022	+0.45 / +2.18%	20.50	21.30	20.30	21.05	20.66	14.06	984,500
4/26/2022	+0.20 / +0.98%	20.00	20.60	19.20	20.60	20.02	13.76	1,478,500
4/25/2022	-1.50 / -6.85%	22.15	22.15	20.40	20.40	20.99	13.62	1,469,700
4/22/2022	+0.15 / +0.69%	22.30	22.80	21.35	21.90	22.06	14.63	1,083,000
4/21/2022	-0.60 / -2.68%	21.50	23.00	20.80	21.75	21.36	14.53	4,201,100
4/20/2022	-1.65 / -6.88%	23.80	23.95	22.35	22.35	22.94	14.93	2,627,400
4/19/2022	-0.90 / -3.61%	24.90	25.30	24.00	24.00	24.74	16.03	1,917,400
4/18/2022	-1.85 / -6.92%	26.75	26.75	24.90	24.90	25.19	16.63	3,976,900
4/15/2022	-0.35 / -1.29%	27.00	27.45	26.70	26.75	27.07	17.86	1,323,100
4/14/2022	-0.30 / -1.09%	27.60	27.60	26.95	27.10	27.22	18.10	825,300
4/13/2022	+0.95 / +3.59%	26.55	27.40	26.00	27.40	26.53	18.30	1,802,900
4/12/2022	-0.75 / -2.76%	27.60	27.80	26.45	26.45	27.22	17.66	1,905,300
4/8/2022	-1.30 / -4.56%	28.50	28.80	27.20	27.20	28.08	18.17	2,364,500
4/7/2022	-0.20 / -0.70%	28.85	28.90	28.50	28.50	28.64	19.03	1,558,600
4/6/2022	-0.25 / -0.86%	28.60	28.95	28.50	28.70	28.72	19.17	1,914,700
4/5/2022	-0.10 / -0.34%	29.30	29.30	28.95	28.95	29.10	19.33	1,414,800
4/4/2022	+0.20 / +0.69%	28.85	29.40	28.85	29.05	29.04	19.40	1,675,100
4/1/2022	+0.25 / +0.87%	28.50	29.15	28.40	28.85	28.70	19.27	1,462,100
3/31/2022	-0.20 / -0.69%	28.60	29.15	28.60	28.60	28.81	19.10	1,423,800
3/30/2022	-0.85 / -2.87%	29.15	29.65	28.75	28.80	29.19	19.23	2,524,000
3/29/2022	+0.05 / +0.17%	29.60	30.00	29.40	29.65	29.65	19.80	2,298,500
3/28/2022	-0.10 / -0.34%	29.50	29.95	28.80	29.60	29.29	19.77	3,171,600
3/25/2022	-0.40 / -1.33%	30.40	30.55	29.70	29.70	30.22	19.83	2,523,600
3/24/2022	+1.10 / +3.79%	29.10	30.25	28.80	30.10	29.67	20.10	5,659,800
3/23/2022	-0.15 / -0.51%	29.20	29.30	28.95	29.00	29.14	19.37	1,764,400
3/22/2022	-0.05 / -0.17%	29.35	29.75	29.15	29.15	29.48	19.47	1,915,400
3/21/2022	+0.50 / +1.74%	29.05	29.25	28.80	29.20	29.01	19.50	2,192,900
3/18/2022	+0.15 / +0.53%	28.60	28.85	28.55	28.70	28.66	19.17	1,279,500

<<Previous 30 days Next 30 days>>

IJC News

03/10	IJC: Report on using capital from the issuance
19/09	IJC: Record date for 2023 cash dividend payment
16/09	IJC: Resolution on the dividend payment
16/09	IJC: Notice of the record date for the 2023 dividend payment
11/09	IJC: Change in personnel

More News

Related Companies

	Volume	Price	Change
AAV	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%