Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/4/2021	+2.30 / +1.36%	169.00	172.00	168.50	171.50	170.80	50.28	56,600
6/3/2021	-2.00 / -1.18%	168.50	170.00	168.00	168.00	169.20	49.25	125,000
6/2/2021	+0.40 / +0.24%	169.00	171.50	168.50	170.00	170.00	49.84	13,200
6/1/2021	+0.50 / +0.29%	170.00	170.50	168.40	170.50	169.60	49.98	52,100
5/31/2021	0.00 / 0.00%	174.00	174.00	169.00	170.30	170.00	49.92	85,600
5/28/2021	+3.30 / +1.98%	168.90	172.00	168.90	170.00	170.30	49.84	9,800
5/27/2021	+4.70 / +2.86%	164.30	169.00	163.30	169.00	166.70	49.54	139,600
5/26/2021	-2.00 / -1.20%	165.00	165.00	163.40	164.20	164.30	48.14	15,700
5/25/2021	-1.30 / -0.78%	169.00	169.00	163.50	164.50	166.20	48.22	25,700
5/24/2021	+7.10 / +4.50%	158.10	168.80	158.10	165.00	165.80	48.37	56,800
5/21/2021	+4.60 / +2.87%	160.00	170.00	155.00	165.10	157.90	48.40	74,600
5/20/2021	-5.00 / -3.05%	162.50	163.50	153.10	158.90	160.50	46.58	69,500
5/19/2021	-2.10 / -1.27%	164.00	165.60	162.20	163.50	163.86	47.93	58,200
5/18/2021	-1.80 / -1.09%	165.00	166.80	163.80	164.00	165.58	48.08	186,600
5/17/2021	-0.10 / -0.06%	167.00	168.50	165.20	167.20	165.83	49.02	37,700
5/14/2021	-0.90 / -0.54%	167.30	168.50	166.30	166.40	167.29	48.78	121,900
5/13/2021	-2.90 / -1.72%	168.10	169.50	166.00	166.00	167.28	48.66	27,500
5/12/2021	+0.10 / +0.06%	169.50	170.00	168.00	169.00	168.87	49.54	34,000
5/11/2021	+3.50 / +2.09%	167.40	171.00	164.60	171.00	168.88	50.13	42,900
5/10/2021	-5.40 / -3.13%	171.00	171.00	165.00	167.00	167.45	48.96	48,300
5/7/2021	-2.70 / -1.53%	176.90	176.90	171.10	173.80	172.40	50.95	14,600
5/6/2021	-3.20 / -1.82%	177.00	177.90	173.00	173.00	176.49	50.72	36,100
5/5/2021	+2.20 / +1.26%	176.00	177.70	175.00	177.10	176.23	51.92	58,400
5/4/2021	+0.10 / +0.06%	176.00	176.00	171.80	176.00	174.93	51.60	25,000
4/29/2021	+4.10 / +2.38%	173.10	178.10	173.10	176.30	175.94	51.68	144,200
4/28/2021	+7.00 / +4.15%	167.00	175.80	167.00	175.80	172.20	51.54	259,000
4/27/2021	+4.00 / +2.41%	163.10	175.90	163.00	169.70	168.82	49.75	124,000
4/26/2021	-1.60 / -0.95%	167.60	167.60	163.00	166.00	165.69	48.66	19,100
4/23/2021	-0.20 / -0.12%	166.00	168.50	166.00	168.00	167.65	49.25	46,700
4/22/2021	-5.10 / -2.98%	170.00	175.80	166.00	166.00	168.23	48.66	141,400

<<Previous 30 days Next 30 days>>

SIP News

28/04	SIP: Minutes & Resolution of the 2025 AGM
22/04	SIP: Annual Report 2024
09/04	SIP: Draft documents of AGM 2025
08/04	SIP: BOD resolution dated April 03, 2025
07/03	SIP: Record date for AGM 2025

More News

Related Companies

	Volume	Price	Change
BCM	620,100	69.80	-0.14%
CIG	105,600	8.83	-1.89%
CKG	337,500	14.45	1.76%
CRE	308,300	9.27	0.11%
DLG	4,644,800	2.91	0.00%
DLR	0	18.60	0.00%
DTI	59,300	2.60	0.00%
DXS	5,509,300	11.60	2.65%
FIR	363,700	9.40	-0.84%
FLC	0	3.50	0.00%