Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/20/2021	-1.20 / -0.88%	139.80	139.80	135.30	135.30	135.80	45.89	18,700
9/17/2021	+0.20 / +0.15%	140.00	140.00	135.90	136.00	136.50	46.13	12,500
9/16/2021	+1.90 / +1.39%	135.10	140.00	135.00	139.00	135.80	47.15	10,100
9/15/2021	-3.50 / -2.51%	138.60	138.60	135.20	136.00	137.10	46.13	43,100
9/14/2021	-3.70 / -2.59%	140.50	142.00	139.00	139.00	139.50	47.15	17,800
9/13/2021	-1.30 / -0.91%	142.80	142.80	141.00	141.50	142.70	47.99	108,900
9/10/2021	0.00 / 0.00%	142.00	144.00	141.00	143.90	142.80	48.81	41,800
9/9/2021	-1.90 / -1.30%	146.00	146.00	141.70	144.40	143.90	48.98	109,000
9/8/2021	+1.20 / +0.83%	146.00	147.00	144.00	146.60	146.30	49.72	2,600
9/7/2021	+2.30 / +1.62%	145.00	149.00	143.10	144.70	145.40	49.08	36,700
9/6/2021	+4.10 / +2.56%	160.00	166.90	160.00	164.00	163.80	48.36	163,300
9/1/2021	-1.50 / -0.93%	161.50	165.00	146.00	160.00	159.90	47.18	12,900
8/31/2021	+0.10 / +0.06%	160.50	163.80	160.00	162.00	161.50	47.77	9,500
8/30/2021	+1.90 / +1.19%	159.50	162.90	159.50	161.00	161.90	47.47	39,000
8/27/2021	0.00 / 0.00%	160.00	160.00	158.00	159.70	159.10	47.09	4,600
8/26/2021	-0.90 / -0.56%	160.00	160.10	159.00	159.00	159.70	46.88	10,000
8/25/2021	-2.70 / -1.68%	160.10	162.50	158.00	158.20	159.90	46.65	22,400
8/24/2021	-3.30 / -2.00%	161.00	163.00	160.00	162.00	160.90	47.77	17,600
8/23/2021	-1.40 / -0.84%	165.90	166.10	164.00	164.80	165.30	48.59	13,800
8/20/2021	-0.10 / -0.06%	166.00	167.90	165.30	165.80	166.20	48.89	65,500
8/19/2021	+2.30 / +1.39%	165.30	167.50	165.00	167.50	165.90	49.39	22,900
8/18/2021	-1.70 / -1.02%	167.00	167.00	165.00	165.00	165.20	48.65	38,000
8/17/2021	-0.40 / -0.24%	167.90	168.90	164.10	167.30	166.70	49.33	65,500
8/16/2021	+2.50 / +1.51%	167.90	168.00	166.00	168.00	167.70	49.54	15,200
8/13/2021	-0.40 / -0.24%	168.00	168.50	164.00	167.90	165.50	49.51	52,600
8/12/2021	-0.10 / -0.06%	168.50	168.70	168.00	168.30	168.30	49.63	14,400
8/11/2021	-0.60 / -0.35%	170.00	170.00	165.00	168.90	168.40	49.80	31,100
8/10/2021	+0.80 / +0.47%	169.50	170.80	169.00	170.00	169.50	50.13	26,100
8/9/2021	+1.60 / +0.95%	169.00	170.00	168.00	170.00	169.20	50.13	56,800
8/6/2021	-1.30 / -0.76%	169.10	174.50	167.00	169.00	168.40	49.83	99,500

<<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	711,800	69.20	1.47%
CIG	167,900	9.03	0.00%
CKG	266,300	14.35	1.06%
CRE	356,600	9.28	-0.22%
DLG	3,765,000	2.92	0.69%
DLR	0	18.60	0.00%
DTI	54,400	2.60	0.00%
DXS	3,672,300	11.30	-0.88%
FIR	468,500	9.29	-2.72%
FLC	0	3.50	0.00%