Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/17/2021	+0.50 / +1.18%	42.55	43.95	42.30	43.00	43.11	29.18	14,047,100
9/16/2021	-0.40 / -0.93%	43.05	43.20	42.35	42.50	42.72	28.84	4,853,700
9/15/2021	+0.40 / +0.94%	42.00	43.15	41.90	42.90	42.57	29.11	7,922,100
9/14/2021	-1.10 / -2.52%	43.10	43.30	42.50	42.50	42.81	28.84	8,359,100
9/13/2021	-0.20 / -0.46%	43.80	43.80	42.70	43.60	43.19	29.59	12,043,700
9/10/2021	-0.15 / -0.34%	44.00	44.30	43.60	43.80	43.95	29.72	10,509,900
9/9/2021	-0.30 / -0.68%	44.40	45.30	43.75	43.95	44.34	29.82	20,144,300
9/8/2021	+2.85 / +6.88%	44.25	44.25	44.05	44.25	44.25	30.03	14,560,700
9/7/2021	+0.40 / +0.67%	60.50	61.40	59.80	60.40	60.49	28.08	24,553,700
9/6/2021	-1.20 / -1.96%	61.40	61.70	60.00	60.00	60.52	27.89	17,069,400
9/1/2021	-0.60 / -0.97%	61.30	62.00	60.90	61.20	61.25	28.45	9,400,800
8/31/2021	-0.60 / -0.96%	62.90	63.20	61.00	61.80	62.27	28.73	9,650,100
8/30/2021	+1.20 / +1.96%	61.60	62.50	60.70	62.40	61.79	29.01	12,411,462
8/27/2021	+0.10 / +0.16%	60.20	61.40	59.80	61.20	60.65	28.45	10,605,600
8/26/2021	-0.90 / -1.45%	62.00	62.30	59.70	61.10	60.96	28.40	12,231,000
8/25/2021	+0.80 / +1.31%	61.20	62.00	60.40	62.00	61.21	28.82	12,114,200
8/24/2021	-2.20 / -3.47%	63.00	63.60	59.70	61.20	61.35	28.45	25,497,300
8/23/2021	+0.90 / +1.44%	62.50	63.40	61.80	63.40	62.81	29.47	14,406,400

<<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