Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/19/2022	+2.90 / +6.86%	43.90	45.20	43.35	45.20	44.07	30.67	11,110,500
1/18/2022	-3.00 / -6.62%	44.30	45.10	42.15	42.30	43.72	28.70	16,142,300
1/17/2022	-3.40 / -6.98%	48.50	48.90	45.30	45.30	46.29	30.74	32,346,300
1/14/2022	-0.15 / -0.31%	48.45	49.45	48.30	48.70	48.85	33.05	6,787,800
1/13/2022	-1.65 / -3.27%	51.00	51.10	48.85	48.85	49.85	33.15	11,725,200
1/12/2022	+2.40 / +4.99%	48.50	50.50	48.10	50.50	49.23	34.27	15,464,300
1/11/2022	-1.45 / -2.93%	49.70	50.60	48.00	48.10	49.10	32.64	15,710,900
1/10/2022	-2.05 / -3.97%	51.60	52.00	49.55	49.55	50.77	33.62	17,471,200
1/7/2022	-0.30 / -0.58%	51.70	52.50	51.20	51.60	51.67	35.02	13,974,400
1/6/2022	-0.90 / -1.70%	52.40	53.00	51.90	51.90	52.39	35.22	13,357,400
1/5/2022	-0.20 / -0.38%	53.00	53.90	52.50	52.80	53.09	35.83	16,114,100
1/4/2022	+1.20 / +2.32%	52.50	53.40	51.90	53.00	52.65	35.97	16,445,000
12/31/2021	-0.80 / -1.52%	52.90	53.00	51.60	51.80	52.11	35.15	9,718,700
12/30/2021	+2.95 / +5.94%	50.20	52.80	50.10	52.60	51.73	35.69	16,718,300
12/29/2021	+0.85 / +1.74%	48.90	50.40	48.10	49.65	49.36	33.69	10,928,600
12/28/2021	-0.35 / -0.71%	49.30	49.55	48.80	48.80	49.16	33.12	9,969,500
12/27/2021	+0.10 / +0.20%	49.95	49.95	49.00	49.15	49.31	33.35	6,642,000
12/24/2021	+0.05 / +0.10%	49.20	49.95	48.40	49.05	49.16	33.29	11,847,400
12/23/2021	-2.10 / -4.11%	50.80	50.90	48.00	49.00	49.56	33.25	26,391,000
12/22/2021	-1.40 / -2.67%	52.50	52.80	50.80	51.10	51.54	34.68	22,770,800
12/21/2021	-1.00 / -1.87%	53.10	53.70	52.50	52.50	52.95	35.63	12,291,900
12/20/2021	+1.00 / +1.90%	52.50	54.50	52.10	53.50	53.62	36.30	19,193,400
12/17/2021	+1.60 / +3.14%	51.00	52.90	50.90	52.50	51.87	35.63	16,255,700
12/16/2021	-0.80 / -1.55%	51.90	52.00	50.50	50.90	51.02	34.54	29,295,200
12/15/2021	-1.00 / -1.90%	52.50	53.10	51.70	51.70	52.26	35.08	14,020,500
12/14/2021	-0.70 / -1.31%	53.30	53.90	52.60	52.70	53.09	35.76	14,645,000
12/13/2021	+0.40 / +0.75%	53.20	54.00	52.30	53.40	53.10	36.24	15,527,800
12/10/2021	-0.80 / -1.49%	53.70	53.80	52.60	53.00	53.15	35.97	13,984,900
12/9/2021	+2.00 / +3.86%	51.00	53.80	51.00	53.80	52.10	36.51	16,495,800
12/8/2021	-0.40 / -0.77%	52.50	52.90	51.80	51.80	52.25	35.15	13,008,700

<<Previous 30 days Next 30 days>>

SSI News

08/11	SSI: Report Insider Transaction
08/11	SSI: Report affiliated person trade
06/11	SSI: Report affiliated person trade- Daiwa Securities Group Inc
06/11	SSI: Update new charter capital
05/11	SSI: Update charter with new charter capital