Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/30/2023	-0.30 / -0.95%	31.60	32.15	31.30	31.30	31.79	24.44	16,973,400
11/29/2023	+0.20 / +0.64%	31.50	31.95	31.30	31.60	31.61	24.67	12,275,800
11/28/2023	+0.40 / +1.29%	31.00	31.50	30.20	31.40	30.74	24.51	21,396,800
11/27/2023	-1.00 / -3.13%	31.95	32.00	31.00	31.00	31.35	24.20	15,534,201
11/24/2023	+1.10 / +3.56%	31.25	32.00	30.70	32.00	31.15	24.98	24,682,500
11/23/2023	-2.00 / -6.08%	33.20	33.20	30.90	30.90	32.32	24.12	27,184,403
11/22/2023	+0.35 / +1.08%	32.50	32.95	32.30	32.90	32.63	25.68	24,561,200
11/21/2023	+0.15 / +0.46%	32.80	32.80	32.30	32.55	32.55	25.41	17,289,800
11/20/2023	+0.90 / +2.86%	30.70	32.70	30.65	32.40	31.78	25.29	27,822,901
11/17/2023	-0.80 / -2.48%	32.35	32.60	31.10	31.50	31.74	24.59	29,287,801
11/16/2023	+0.35 / +1.10%	31.90	32.30	31.35	32.30	31.83	25.22	19,073,100
11/15/2023	+0.20 / +0.63%	32.80	32.80	31.90	31.95	32.49	24.94	27,921,501
11/14/2023	+0.30 / +0.95%	31.95	32.20	31.35	31.75	31.80	24.79	26,505,103
11/13/2023	+0.65 / +2.11%	31.00	31.60	30.80	31.45	31.20	24.55	21,364,700
11/10/2023	-0.05 / -0.16%	30.60	31.90	30.55	30.80	31.21	24.04	32,399,700
11/9/2023	+0.55 / +1.82%	30.65	31.60	30.55	30.85	31.10	24.08	34,182,300
11/8/2023	+1.95 / +6.88%	28.35	30.30	28.30	30.30	29.51	23.65	31,650,200
11/7/2023	-0.65 / -2.24%	28.90	29.30	28.30	28.35	28.73	22.13	19,074,801
11/6/2023	+0.10 / +0.35%	29.15	29.30	28.80	29.00	29.00	22.64	17,861,301
11/3/2023	0.00 / 0.00%	29.00	29.05	28.30	28.90	28.70	22.56	25,384,901
11/2/2023	+1.75 / +6.45%	27.60	29.00	27.50	28.90	28.16	22.56	27,830,700
11/1/2023	+1.40 / +5.44%	25.75	27.15	25.75	27.15	26.44	21.20	30,977,100
10/31/2023	-1.75 / -6.36%	27.55	27.90	25.65	25.75	26.62	20.10	36,495,600
10/30/2023	-1.95 / -6.62%	29.00	29.35	27.50	27.50	28.45	21.47	16,792,401
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

<<Previous 30 days Next 30 days>>

SSI News

20/11	SSI: Change in the 32nd Business Registration Certificate
19/11	SSI: Notification Insider Transaction
19/11	SSI: BOD resolution dated November 15, 2024
08/11	SSI: Report Insider Transaction
08/11	SSI: Report affiliated person trade