Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/27/2023	+0.75 / +2.61%	29.25	29.80	28.75	29.45	29.15	22.99	20,052,101
10/26/2023	-2.10 / -6.82%	29.70	29.95	28.65	28.70	28.81	22.41	54,239,900
10/25/2023	-0.25 / -0.81%	31.00	31.55	30.80	30.80	31.15	24.04	14,401,400
10/24/2023	+0.45 / +1.47%	31.00	31.15	30.45	31.05	30.87	24.24	14,254,501
10/23/2023	-0.70 / -2.24%	30.60	31.35	30.40	30.60	30.85	23.89	15,579,400
10/20/2023	+1.20 / +3.99%	30.10	31.40	29.10	31.30	30.09	24.44	28,257,401
10/19/2023	-1.45 / -4.60%	31.55	31.75	29.80	30.10	30.56	23.50	28,868,500
10/18/2023	+0.10 / +0.32%	31.80	32.15	29.80	31.55	31.25	24.63	28,495,001
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

<<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