Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/23/2024	+1.90 / +2.57%	73.90	75.80	73.20	75.80	74.26	75.80	6,128,208
5/22/2024	-1.90 / -2.51%	76.00	76.40	73.80	73.90	74.80	73.90	8,374,528
5/21/2024	-0.60 / -0.79%	76.20	76.50	74.90	75.80	75.64	75.80	8,266,718
5/20/2024	+0.90 / +1.19%	76.50	77.30	75.70	76.40	76.34	76.40	7,890,009
5/17/2024	+3.10 / +4.28%	72.60	76.00	72.40	75.50	74.93	75.50	12,901,027
5/16/2024	+0.20 / +0.28%	72.90	73.00	72.00	72.40	72.47	72.40	4,065,412
5/15/2024	+1.60 / +2.27%	72.00	73.30	71.90	72.20	72.49	72.20	7,168,869
5/14/2024	-0.20 / -0.28%	71.00	71.40	70.10	70.60	70.68	70.60	3,692,200
5/13/2024	0.00 / 0.00%	70.90	71.70	70.30	70.80	70.86	70.80	3,182,644
5/10/2024	-0.60 / -0.84%	71.40	71.90	70.60	70.80	71.12	70.80	3,814,828
5/9/2024	-0.90 / -1.24%	72.10	73.80	70.60	71.40	72.17	71.40	8,411,512
5/8/2024	+1.10 / +1.54%	70.90	73.20	70.20	72.30	71.95	72.30	6,123,100
5/7/2024	+0.10 / +0.14%	71.40	71.50	70.50	71.20	70.94	71.20	4,501,000
5/6/2024	+1.30 / +1.86%	70.70	71.30	70.10	71.10	70.77	71.10	8,071,800
5/3/2024	+1.80 / +2.65%	68.60	70.90	68.10	69.80	69.84	69.80	7,793,300
5/2/2024	+0.80 / +1.19%	67.80	68.00	67.10	68.00	67.61	68.00	2,279,400
4/26/2024	-0.90 / -1.32%	67.50	68.30	67.10	67.20	67.63	67.20	5,034,000
4/25/2024	+1.20 / +1.79%	67.20	68.50	66.20	68.10	67.93	68.10	6,074,900
4/24/2024	+2.20 / +3.40%	65.50	67.50	65.20	66.90	66.58	66.90	3,276,700
4/23/2024	-2.20 / -3.29%	67.70	67.70	64.50	64.70	66.25	64.70	5,067,400
4/22/2024	+0.40 / +0.60%	67.30	67.50	66.70	66.90	67.08	66.90	2,931,700
4/19/2024	-0.30 / -0.45%	66.00	67.90	65.90	66.50	66.85	66.50	4,807,700
4/17/2024	+0.70 / +1.06%	66.40	68.90	65.50	66.80	67.28	66.80	7,516,500
4/16/2024	-0.80 / -1.20%	66.90	67.40	64.60	66.10	65.93	66.10	8,583,900
4/15/2024	-5.00 / -6.95%	71.90	71.90	66.90	66.90	69.08	66.90	11,275,300
4/12/2024	+0.10 / +0.14%	71.80	72.60	71.70	71.90	71.90	71.90	3,572,900
4/11/2024	-0.70 / -0.97%	71.90	72.20	71.50	71.80	71.87	71.80	3,576,900
4/10/2024	-1.00 / -1.36%	73.50	73.90	72.50	72.50	73.01	72.50	3,240,600
4/9/2024	+1.60 / +2.23%	72.40	73.50	72.20	73.50	72.93	73.50	4,344,200
4/8/2024	0.00 / 0.00%	72.10	72.80	71.70	71.90	72.24	71.90	6,976,400

<<Previous 30 days Next 21 days>>

MSN News

21/06	MSN: Result of share issuance under ESOP
20/06	MSN: List of employees purchased ESOP shares
20/06	MSN: Change of outstanding voting shares
14/06	MSN: Notification insider transaction
10/06	MSN: Stock issuance under ESOP

More News

Related Companies

	Volume	Price	Change
AFX	147,700	8.50	1.19%
AGM	257,700	4.29	-1.38%
AGX	500	60.10	0.00%
ANT	40,700	14.20	5.19%
APF	14,200	68.30	0.00%
ATA	31,400	0.70	-12.50%
ATS	600	16.20	0.00%
BBC	100	50.30	0.00%