Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/17/2023	-0.65 / -2.02%	32.40	32.90	31.45	31.45	32.20	24.55	20,096,600
10/16/2023	-1.45 / -4.32%	33.55	33.60	31.90	32.10	32.80	25.06	28,362,600
10/13/2023	-0.05 / -0.15%	33.30	34.10	33.00	33.55	33.40	26.19	23,041,600
10/12/2023	-0.40 / -1.18%	34.10	34.10	33.40	33.60	33.82	26.23	18,258,201
10/11/2023	+1.30 / +3.98%	32.80	34.00	32.55	34.00	33.21	26.54	23,670,400
10/10/2023	-0.50 / -1.51%	33.60	33.90	32.70	32.70	33.27	25.53	28,679,700
10/9/2023	+0.25 / +0.76%	32.90	33.50	32.40	33.20	33.04	25.92	22,014,400
10/6/2023	+1.30 / +4.11%	31.65	32.95	31.20	32.95	32.06	25.72	26,498,901
10/5/2023	-0.10 / -0.31%	31.90	32.40	31.50	31.65	31.92	24.71	22,392,000
10/4/2023	+1.55 / +5.13%	29.80	32.30	29.65	31.75	31.35	24.79	33,560,601
10/3/2023	-1.90 / -5.92%	31.60	31.65	30.10	30.20	30.82	23.58	42,246,000
10/2/2023	+0.30 / +0.94%	31.80	32.65	31.70	32.10	32.23	25.06	17,237,207
9/29/2023	-0.50 / -1.55%	32.90	32.90	31.80	31.80	32.30	24.83	19,989,103
9/28/2023	-0.70 / -2.12%	32.80	32.90	31.70	32.30	32.24	25.22	27,911,500
9/27/2023	+2.10 / +6.80%	31.70	33.00	30.90	33.00	31.85	25.76	32,376,498
9/26/2023	+0.55 / +1.81%	31.00	32.45	30.30	30.90	31.34	24.12	38,722,103
9/25/2023	-2.25 / -6.90%	32.20	33.10	30.35	30.35	31.47	23.69	43,118,605
9/22/2023	-2.15 / -6.19%	33.65	33.95	32.35	32.60	32.92	25.45	69,559,107
9/21/2023	-1.70 / -4.66%	36.40	36.45	34.75	34.75	35.51	27.13	49,446,802
9/20/2023	+0.25 / +0.69%	36.40	37.00	36.10	36.45	36.60	28.46	23,444,805
9/19/2023	+0.50 / +1.40%	35.80	36.20	35.20	36.20	35.77	28.26	19,638,301
9/18/2023	+0.20 / +0.56%	35.00	35.95	34.90	35.70	35.32	27.87	25,487,501
9/15/2023	-0.15 / -0.42%	35.90	36.05	35.00	35.50	35.49	27.71	24,316,000
9/14/2023	-0.15 / -0.42%	35.80	36.25	34.90	35.65	35.64	27.83	33,908,801
9/13/2023	0.00 / 0.00%	36.20	36.60	35.50	35.80	36.04	27.95	35,739,802
9/12/2023	+2.30 / +6.87%	33.65	35.80	33.50	35.80	34.89	27.95	37,129,019
9/11/2023	-0.25 / -0.74%	34.00	34.35	33.40	33.50	33.83	26.15	34,467,300
9/8/2023	+0.10 / +0.30%	33.50	34.10	33.40	33.75	33.82	26.35	16,989,705
9/7/2023	-0.35 / -1.03%	34.10	34.15	33.30	33.65	33.73	26.27	23,619,403
9/6/2023	+0.65 / +1.95%	33.35	34.50	32.95	34.00	33.93	26.54	19,696,202

<<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