Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/28/2023	+0.20 / +0.61%	32.85	33.15	32.65	33.00	32.87	25.76	11,105,901
12/27/2023	+0.05 / +0.15%	32.95	33.15	32.80	32.80	32.95	25.61	16,311,500
12/26/2023	+0.20 / +0.61%	32.60	32.90	32.50	32.75	32.70	25.57	14,005,700
12/25/2023	+0.20 / +0.62%	32.35	32.75	32.10	32.55	32.47	25.41	14,288,301
12/22/2023	+0.15 / +0.47%	32.35	32.95	32.20	32.35	32.60	25.25	17,547,600
12/21/2023	-0.10 / -0.31%	32.05	32.30	32.00	32.20	32.17	25.14	8,246,601
12/20/2023	+0.15 / +0.47%	32.15	32.60	31.95	32.30	32.27	25.22	13,656,600
12/19/2023	+0.45 / +1.42%	31.75	32.15	31.35	32.15	31.74	25.10	15,757,700
12/18/2023	-0.10 / -0.31%	31.85	32.15	31.65	31.70	31.84	24.75	11,377,400
12/15/2023	-0.20 / -0.63%	32.10	32.50	31.70	31.80	31.99	24.83	20,878,000
12/14/2023	0.00 / 0.00%	32.50	32.50	31.90	32.00	32.22	24.98	15,658,600
12/13/2023	-0.60 / -1.84%	32.90	32.95	32.00	32.00	32.52	24.98	22,531,400
12/12/2023	-0.10 / -0.31%	32.80	33.00	32.50	32.60	32.67	25.45	13,953,801
12/11/2023	+0.10 / +0.31%	32.60	33.05	32.10	32.70	32.47	25.53	20,021,901
12/8/2023	-0.25 / -0.76%	32.70	33.00	32.30	32.60	32.71	25.45	18,079,901
12/7/2023	-0.75 / -2.23%	33.60	33.70	32.05	32.85	32.72	25.65	44,258,101
12/6/2023	+0.30 / +0.90%	33.35	33.85	33.25	33.60	33.61	26.23	17,934,800
12/5/2023	-0.30 / -0.89%	33.65	33.70	33.15	33.30	33.35	26.00	23,475,502
12/4/2023	+1.60 / +5.00%	32.90	34.00	32.55	33.60	33.22	26.23	45,356,902
12/1/2023	+0.70 / +2.24%	31.70	32.25	31.25	32.00	31.72	24.98	20,043,200
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

<<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