Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/4/2024	-0.25 / -1.03%	24.25	24.30	24.00	24.05	24.12	24.05	9,339,306
12/3/2024	-0.15 / -0.61%	24.45	24.50	24.25	24.30	24.36	24.30	15,257,003
12/2/2024	-0.10 / -0.41%	24.60	24.75	24.30	24.45	24.49	24.45	8,221,901
11/29/2024	+0.25 / +1.03%	24.30	24.65	24.20	24.55	24.45	24.55	9,018,200
11/28/2024	0.00 / 0.00%	24.45	24.55	24.25	24.30	24.36	24.30	8,487,700
11/27/2024	-0.30 / -1.22%	24.60	24.70	24.25	24.30	24.42	24.30	9,322,903
11/26/2024	+0.10 / +0.41%	24.60	24.90	24.50	24.60	24.74	24.60	9,334,301
11/25/2024	+0.15 / +0.62%	24.40	24.50	24.20	24.50	24.32	24.50	10,156,701
11/22/2024	-0.25 / -1.02%	24.50	24.60	24.25	24.35	24.38	24.35	12,804,201
11/21/2024	+0.30 / +1.23%	24.30	24.65	24.05	24.60	24.29	24.60	14,195,600
11/20/2024	+0.45 / +1.89%	23.90	24.70	23.75	24.30	24.28	24.30	17,961,702
11/19/2024	-0.45 / -1.85%	24.35	24.50	23.80	23.85	24.10	23.85	10,705,302
11/18/2024	+0.35 / +1.46%	23.95	24.60	23.80	24.30	24.13	24.30	24,877,000
11/15/2024	-0.75 / -3.04%	24.70	24.70	23.80	23.95	24.12	23.95	25,501,803
11/14/2024	-0.75 / -2.95%	25.45	25.45	24.65	24.70	25.06	24.70	12,754,600
11/13/2024	-0.25 / -0.97%	25.70	25.70	25.25	25.45	25.47	25.45	12,558,200
11/12/2024	0.00 / 0.00%	25.80	26.15	25.55	25.70	25.84	25.70	10,035,101
11/11/2024	-0.40 / -1.53%	26.10	26.10	25.55	25.70	25.74	25.70	12,836,506
11/8/2024	-0.25 / -0.95%	26.35	26.45	26.05	26.10	26.25	26.10	7,740,002
11/7/2024	-0.10 / -0.38%	26.65	26.70	26.35	26.35	26.47	26.35	5,991,001
11/6/2024	+0.30 / +1.15%	26.30	26.60	26.20	26.45	26.37	26.45	10,676,501
11/5/2024	-0.10 / -0.38%	26.25	26.45	26.15	26.15	26.26	26.15	3,227,600
11/4/2024	+0.05 / +0.19%	26.20	26.55	25.90	26.25	26.15	26.25	13,413,502
11/1/2024	-0.40 / -1.50%	26.50	26.50	26.05	26.20	26.25	26.20	8,377,204
10/31/2024	+0.25 / +0.95%	26.35	26.60	26.30	26.60	26.43	26.60	7,085,500
10/30/2024	-0.35 / -1.31%	26.80	26.85	26.20	26.35	26.50	26.35	9,615,802
10/29/2024	-0.10 / -0.37%	26.85	27.00	26.70	26.70	26.84	26.70	5,358,800
10/28/2024	+0.10 / +0.37%	26.65	27.00	26.65	26.80	26.85	26.80	6,128,802
10/25/2024	-0.10 / -0.37%	26.80	26.90	26.70	26.70	26.76	26.70	7,953,401
10/24/2024	-0.10 / -0.37%	26.90	27.10	26.80	26.80	26.93	26.80	11,773,001

<<Previous 30 days Next 12 days>>

SSI News

25/11	SSI: Report affiliated person trade
25/11	SSI: Reult of share public offering
25/11	SSI: Receiving Decision on administrative penalties for tax violations
25/11	SSI: Change of outstanding voting shares
25/11	SSI: Approval for the result of share public offering