Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/9/2022	-0.40 / -0.85%	47.30	47.50	45.90	46.60	46.73	31.62	12,310,400
3/8/2022	+0.20 / +0.43%	46.50	48.20	46.10	47.00	47.58	31.89	24,333,500
3/7/2022	+0.20 / +0.43%	46.10	46.85	45.75	46.80	46.45	31.76	11,608,800
3/4/2022	+1.10 / +2.42%	46.00	47.40	45.95	46.60	46.84	31.62	20,515,200
3/3/2022	+0.70 / +1.56%	45.00	45.50	44.50	45.50	44.92	30.88	8,443,700
3/2/2022	-1.20 / -2.61%	45.60	45.85	44.55	44.80	45.18	30.40	12,606,700
3/1/2022	+0.30 / +0.66%	46.00	46.30	45.40	46.00	45.80	31.22	8,804,700
2/28/2022	0.00 / 0.00%	45.80	46.60	45.65	45.70	45.99	31.01	7,527,000
2/25/2022	+1.10 / +2.47%	45.00	46.55	44.80	45.70	45.80	31.01	15,679,600
2/24/2022	-0.70 / -1.55%	45.10	46.00	43.45	44.60	44.80	30.27	12,752,500
2/23/2022	+0.30 / +0.67%	45.20	45.60	45.20	45.30	45.43	30.74	5,632,600
2/22/2022	-1.00 / -2.17%	45.30	45.70	44.50	45.00	45.06	30.54	7,703,800
2/21/2022	+0.80 / +1.77%	45.30	46.40	45.30	46.00	45.98	31.22	10,975,700
2/18/2022	+0.20 / +0.44%	44.50	45.80	44.40	45.20	45.06	30.67	9,386,200
2/17/2022	+0.10 / +0.22%	44.80	45.15	44.80	45.00	44.95	30.54	5,870,700
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

<<Previous 30 days Next 30 days>>

SSI News

08/11	SSI: Report Insider Transaction
08/11	SSI: Report affiliated person trade
06/11	SSI: Report affiliated person trade- Daiwa Securities Group Inc
06/11	SSI: Update new charter capital
05/11	SSI: Update charter with new charter capital