Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/29/2021	-0.30 / -0.74%	40.85	41.00	40.20	40.50	40.61	27.48	11,708,600
10/28/2021	+0.40 / +0.99%	40.50	41.40	40.25	40.80	40.90	27.69	13,268,500
10/27/2021	+1.60 / +4.12%	39.00	40.50	38.90	40.40	39.78	27.42	12,392,900
10/26/2021	+0.50 / +1.31%	38.30	38.85	38.00	38.80	38.49	26.33	8,808,900
10/25/2021	-0.90 / -2.30%	39.00	39.10	38.10	38.30	38.60	25.99	15,456,100
10/22/2021	-0.50 / -1.26%	39.70	39.95	39.05	39.20	39.45	26.60	13,207,400
10/21/2021	-0.60 / -1.49%	40.40	40.45	39.70	39.70	39.94	26.94	10,218,000
10/20/2021	-0.60 / -1.47%	40.90	40.95	39.90	40.30	40.42	27.35	13,547,800
10/19/2021	+0.05 / +0.12%	41.00	41.70	40.80	40.90	41.32	27.75	8,862,700
10/18/2021	+0.10 / +0.25%	40.75	41.60	40.25	40.85	40.81	27.72	11,323,100
10/15/2021	-0.25 / -0.61%	41.20	41.40	40.70	40.75	40.99	27.65	6,386,300
10/14/2021	0.00 / 0.00%	41.00	41.60	40.65	41.00	41.08	27.82	10,641,900
10/13/2021	-0.40 / -0.97%	41.40	41.75	41.00	41.00	41.32	27.82	7,219,600
10/12/2021	-0.50 / -1.19%	41.90	42.15	41.40	41.40	41.66	28.09	7,551,900
10/11/2021	+1.05 / +2.57%	41.00	41.90	41.00	41.90	41.48	28.43	8,232,600
10/8/2021	+0.15 / +0.37%	40.70	41.20	40.50	40.85	40.81	27.72	6,802,700
10/7/2021	+0.75 / +1.88%	40.00	40.95	39.75	40.70	40.41	27.62	8,584,400
10/6/2021	-0.45 / -1.11%	40.70	40.75	39.90	39.95	40.07	27.11	7,264,600
10/5/2021	+1.80 / +4.66%	39.45	40.70	39.20	40.40	39.96	27.42	12,077,500
10/4/2021	-0.60 / -1.53%	39.00	39.10	37.85	38.60	38.37	26.19	10,277,600
10/1/2021	-1.45 / -3.57%	40.20	40.40	39.20	39.20	39.80	26.60	13,186,334
9/30/2021	+0.55 / +1.37%	40.30	40.70	40.10	40.65	40.42	27.58	4,465,600
9/29/2021	-0.50 / -1.23%	40.50	40.55	39.80	40.10	40.19	27.21	5,520,900
9/28/2021	+0.60 / +1.50%	40.00	40.90	39.80	40.60	40.28	27.55	6,877,900
9/27/2021	-1.80 / -4.31%	41.80	41.95	40.00	40.00	40.95	27.14	10,914,300
9/24/2021	-0.10 / -0.24%	42.00	42.30	41.75	41.80	41.93	28.37	5,255,100
9/23/2021	+0.10 / +0.24%	42.00	42.70	41.80	41.90	42.13	28.43	5,774,900
9/22/2021	-0.30 / -0.71%	42.35	42.40	41.65	41.80	41.89	28.37	6,579,500
9/21/2021	-0.70 / -1.64%	42.50	42.70	41.80	42.10	42.23	28.57	9,068,100
9/20/2021	-0.20 / -0.47%	43.70	43.75	42.75	42.80	43.26	29.04	7,686,000

<<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