Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/7/2021	+1.20 / +2.35%	52.00	52.50	50.80	52.20	51.64	35.42	16,424,100
12/6/2021	+0.50 / +0.99%	50.60	52.30	49.00	51.00	50.96	34.61	31,273,800
12/3/2021	-3.50 / -6.48%	54.10	54.40	50.50	50.50	52.40	34.27	44,970,900
12/2/2021	-1.20 / -2.17%	55.00	55.80	54.00	54.00	54.95	36.64	21,243,400
12/1/2021	-0.70 / -1.25%	55.50	56.20	54.10	55.20	55.21	37.46	23,447,800
11/30/2021	+0.60 / +1.08%	56.80	57.70	55.00	55.90	56.21	37.93	26,481,649
11/29/2021	+1.80 / +3.36%	52.50	55.40	52.50	55.30	53.83	37.53	29,749,300
11/26/2021	-1.50 / -2.73%	54.70	55.40	53.00	53.50	54.30	36.30	30,833,000
11/25/2021	+1.80 / +3.38%	53.30	55.50	52.80	55.00	54.27	37.32	25,612,300

<<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