Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/2/2024	-0.30 / -0.30%	100.00	100.20	100.00	100.20	100.10	89.28	6,200
4/1/2024	-1.30 / -1.28%	101.50	101.50	100.00	100.00	100.50	89.10	15,100
3/29/2024	-0.50 / -0.49%	101.30	101.30	101.10	101.20	101.30	90.17	14,700
3/28/2024	+0.40 / +0.40%	100.80	102.40	100.80	101.30	101.70	90.26	20,300
3/27/2024	-0.20 / -0.20%	101.00	101.20	100.60	101.20	100.90	90.17	8,800
3/26/2024	-0.10 / -0.10%	100.50	101.50	100.50	101.40	101.40	90.35	5,300
3/25/2024	-0.90 / -0.89%	101.50	103.00	100.50	100.50	101.50	89.55	6,900
3/22/2024	-0.30 / -0.29%	101.50	102.00	101.00	101.40	101.40	90.35	27,200
3/21/2024	0.00 / 0.00%	102.00	102.00	101.10	101.10	101.70	90.08	18,600
3/20/2024	+1.10 / +1.09%	100.10	102.00	100.00	102.00	101.10	90.89	8,700
3/19/2024	+0.30 / +0.30%	100.00	102.00	100.00	100.60	100.90	89.64	15,400
3/18/2024	-2.40 / -2.34%	102.90	102.90	99.00	100.20	100.30	89.28	76,500
3/15/2024	-1.80 / -1.72%	102.00	104.00	101.00	102.90	102.60	91.69	42,700
3/14/2024	-0.50 / -0.48%	105.00	106.00	102.10	103.50	104.70	92.22	54,500
3/13/2024	+1.90 / +1.87%	101.10	105.00	101.00	103.60	104.00	92.31	82,500
3/12/2024	-1.60 / -1.56%	101.70	102.40	101.10	101.20	101.70	90.17	56,700
3/11/2024	-2.20 / -2.12%	103.90	103.90	101.30	101.70	102.80	90.62	43,100
3/8/2024	-0.30 / -0.29%	105.70	105.70	103.00	103.00	103.90	91.78	42,400
3/7/2024	+3.20 / +3.17%	103.00	105.00	100.00	104.00	103.30	92.67	108,100
3/6/2024	-2.60 / -2.53%	101.60	103.00	99.60	100.00	100.80	89.10	64,200
3/5/2024	+0.10 / +0.10%	105.00	106.00	102.00	102.60	102.60	91.42	43,800
3/4/2024	+0.90 / +0.89%	101.90	105.00	100.90	102.20	102.50	91.06	73,900
3/1/2024	+0.40 / +0.40%	100.50	103.00	100.00	101.30	101.30	90.26	55,500
2/29/2024	-0.70 / -0.69%	101.20	103.00	100.00	100.50	100.90	89.55	52,300
2/28/2024	+3.60 / +3.69%	98.50	103.50	98.50	101.10	101.20	90.08	95,500
2/27/2024	+3.00 / +3.16%	96.50	98.20	96.20	97.80	97.50	87.14	37,800
2/26/2024	+3.00 / +3.23%	93.20	97.00	93.00	96.00	94.80	85.54	74,800
2/23/2024	+0.20 / +0.22%	92.70	93.90	92.70	92.80	93.00	82.69	70,600
2/22/2024	-0.20 / -0.22%	92.90	93.00	92.00	92.70	92.60	82.60	21,200
2/21/2024	+1.80 / +1.98%	92.10	93.50	91.20	92.90	92.90	82.78	31,700

<<Previous 30 days Next 30 days>>

PAT News

More News

Related Companies

	Volume	Price	Change
ACM	430,800	0.50	0.00%
AMC	0	18.50	0.00%
ATG	55,500	8.00	-2.44%
BKC	66,100	24.50	2.51%
BMC	25,100	16.65	-0.60%
BMJ	0	10.30	0.00%
CBI	5,000	14.70	0.00%
CMI	7,200	0.60	-14.29%