Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/27/2024	+0.80 / +2.28%	35.25	36.45	35.10	35.90	35.84	28.03	47,365,401
2/26/2024	+0.95 / +2.78%	34.10	35.35	34.05	35.10	34.73	27.40	26,945,501
2/23/2024	-0.50 / -1.44%	34.60	34.90	34.05	34.15	34.48	26.66	24,143,200
2/22/2024	-0.30 / -0.86%	34.85	34.95	34.55	34.65	34.69	27.05	14,571,900
2/21/2024	-0.35 / -0.99%	35.30	35.30	34.70	34.95	34.97	27.28	18,553,101
2/20/2024	+0.10 / +0.28%	35.65	35.80	35.25	35.30	35.49	27.56	18,261,700
2/19/2024	+0.20 / +0.57%	35.00	35.20	34.40	35.20	34.70	27.48	32,834,200
2/16/2024	-0.10 / -0.28%	35.35	35.40	34.90	35.00	35.07	27.32	18,037,300
2/15/2024	0.00 / 0.00%	35.20	35.50	35.00	35.10	35.22	27.40	14,888,800
2/7/2024	+0.10 / +0.29%	35.00	35.35	34.90	35.10	35.10	27.40	15,797,800
2/6/2024	+0.05 / +0.14%	35.15	35.45	34.90	35.00	35.15	27.32	14,148,800
2/5/2024	+0.15 / +0.43%	34.80	35.15	34.50	34.95	34.80	27.28	19,595,501
2/2/2024	+0.15 / +0.43%	34.90	35.45	34.80	34.80	35.02	27.17	23,526,100
2/1/2024	+0.25 / +0.73%	34.45	34.85	34.40	34.65	34.58	27.05	11,193,200
1/31/2024	+0.25 / +0.73%	34.30	35.15	34.20	34.40	34.76	26.86	44,868,700
1/30/2024	+0.20 / +0.59%	33.85	34.15	33.80	34.15	33.94	26.66	11,905,200
1/29/2024	-0.15 / -0.44%	34.20	34.40	33.85	33.95	34.08	26.50	12,259,401
1/26/2024	+0.15 / +0.44%	34.15	34.35	33.95	34.10	34.17	26.62	14,288,200
1/25/2024	-0.05 / -0.15%	34.05	34.20	33.85	33.95	34.01	26.50	10,942,200
1/24/2024	+0.20 / +0.59%	33.75	34.40	33.70	34.00	34.11	26.54	30,021,500
1/23/2024	-0.15 / -0.44%	34.00	34.10	33.65	33.80	33.83	26.39	12,634,800
1/22/2024	+0.25 / +0.74%	33.90	34.00	33.40	33.95	33.63	26.50	16,814,700
1/19/2024	-0.10 / -0.30%	34.00	34.10	33.40	33.70	33.68	26.31	22,389,300
1/18/2024	+0.15 / +0.45%	33.80	34.05	33.65	33.80	33.86	26.39	14,736,700
1/17/2024	+0.15 / +0.45%	33.50	34.50	33.45	33.65	34.03	26.27	26,299,902
1/16/2024	+0.50 / +1.52%	33.00	33.50	32.75	33.50	32.98	26.15	19,315,100
1/15/2024	-0.85 / -2.51%	34.00	34.10	33.00	33.00	33.45	25.76	22,246,200
1/12/2024	-0.05 / -0.15%	33.60	34.00	33.35	33.85	33.70	26.43	25,278,801
1/11/2024	+0.20 / +0.59%	33.75	34.40	33.60	33.90	33.91	26.46	25,571,700
1/10/2024	-0.30 / -0.88%	33.95	34.05	33.35	33.70	33.68	26.31	23,858,800

<<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