Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/16/2022	+0.70 / +1.58%	44.70	45.10	44.30	44.90	44.82	30.47	4,864,700
2/15/2022	+0.60 / +1.38%	44.20	44.70	43.35	44.20	44.01	29.99	5,733,800
2/14/2022	-1.50 / -3.33%	44.50	44.70	43.60	43.60	44.17	29.59	10,485,300
2/11/2022	0.00 / 0.00%	45.00	45.65	44.80	45.10	45.16	30.60	5,557,600
2/10/2022	-0.60 / -1.31%	45.80	45.90	44.60	45.10	45.36	30.60	6,996,200
2/9/2022	+0.05 / +0.11%	45.30	46.30	45.30	45.70	45.93	31.01	9,781,900
2/8/2022	-0.20 / -0.44%	45.50	46.10	45.00	45.65	45.54	30.98	6,758,100
2/7/2022	+0.80 / +1.78%	46.00	46.90	45.30	45.85	45.94	31.11	9,690,500
1/28/2022	+1.65 / +3.80%	43.30	45.05	43.20	45.05	44.26	30.57	7,793,600
1/27/2022	+0.95 / +2.24%	42.50	44.50	42.10	43.40	43.45	29.45	7,644,500
1/26/2022	-0.35 / -0.82%	43.00	43.40	42.40	42.45	42.92	28.81	8,416,100
1/25/2022	+1.35 / +3.26%	41.00	42.90	40.90	42.80	41.91	29.04	10,236,600
1/24/2022	-3.10 / -6.96%	43.80	44.30	41.45	41.45	42.26	28.13	18,790,500
1/21/2022	-1.15 / -2.52%	45.20	45.60	44.20	44.55	44.93	30.23	8,527,900
1/20/2022	+0.50 / +1.11%	45.40	46.20	44.45	45.70	45.17	31.01	9,055,600
1/19/2022	+2.90 / +6.86%	43.90	45.20	43.35	45.20	44.07	30.67	11,110,500
1/18/2022	-3.00 / -6.62%	44.30	45.10	42.15	42.30	43.72	28.70	16,142,300
1/17/2022	-3.40 / -6.98%	48.50	48.90	45.30	45.30	46.29	30.74	32,346,300
1/14/2022	-0.15 / -0.31%	48.45	49.45	48.30	48.70	48.85	33.05	6,787,800
1/13/2022	-1.65 / -3.27%	51.00	51.10	48.85	48.85	49.85	33.15	11,725,200
1/12/2022	+2.40 / +4.99%	48.50	50.50	48.10	50.50	49.23	34.27	15,464,300
1/11/2022	-1.45 / -2.93%	49.70	50.60	48.00	48.10	49.10	32.64	15,710,900
1/10/2022	-2.05 / -3.97%	51.60	52.00	49.55	49.55	50.77	33.62	17,471,200
1/7/2022	-0.30 / -0.58%	51.70	52.50	51.20	51.60	51.67	35.02	13,974,400
1/6/2022	-0.90 / -1.70%	52.40	53.00	51.90	51.90	52.39	35.22	13,357,400
1/5/2022	-0.20 / -0.38%	53.00	53.90	52.50	52.80	53.09	35.83	16,114,100
1/4/2022	+1.20 / +2.32%	52.50	53.40	51.90	53.00	52.65	35.97	16,445,000
12/31/2021	-0.80 / -1.52%	52.90	53.00	51.60	51.80	52.11	35.15	9,718,700
12/30/2021	+2.95 / +5.94%	50.20	52.80	50.10	52.60	51.73	35.69	16,718,300
12/29/2021	+0.85 / +1.74%	48.90	50.40	48.10	49.65	49.36	33.69	10,928,600

<<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