Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/24/2024	+1.15 / +3.33%	35.00	35.95	34.90	35.65	35.44	27.83	21,326,801
4/23/2024	-0.60 / -1.71%	35.10	35.30	34.30	34.50	34.80	26.93	16,741,600
4/22/2024	+1.90 / +5.72%	34.20	35.50	33.95	35.10	34.60	27.40	19,519,701
4/19/2024	-1.20 / -3.49%	33.95	34.80	33.05	33.20	33.85	25.92	29,562,900
4/17/2024	-0.80 / -2.27%	35.45	35.50	34.40	34.40	34.83	26.86	14,008,602
4/16/2024	+0.25 / +0.72%	35.10	35.30	34.10	35.20	34.83	27.48	32,965,063
4/15/2024	-2.60 / -6.92%	37.30	37.65	34.95	34.95	36.18	27.28	29,936,900
4/12/2024	+0.40 / +1.08%	37.35	37.80	37.05	37.55	37.45	29.31	19,498,500
4/11/2024	+0.20 / +0.54%	36.55	37.40	36.55	37.15	37.05	29.00	11,888,000
4/10/2024	-0.55 / -1.47%	37.60	37.60	36.95	36.95	37.27	28.85	8,525,400
4/9/2024	+0.80 / +2.18%	36.90	37.50	36.70	37.50	37.12	29.28	13,275,500
4/8/2024	-0.10 / -0.27%	36.80	37.00	36.65	36.70	36.82	28.65	12,118,300
4/5/2024	-0.85 / -2.26%	37.15	37.30	36.80	36.80	37.04	28.73	31,324,301
4/4/2024	-0.40 / -1.05%	38.05	38.20	37.65	37.65	37.93	29.39	24,883,901
4/3/2024	-0.85 / -2.19%	38.80	39.20	38.00	38.05	38.58	29.70	25,750,601
4/2/2024	+0.10 / +0.26%	38.30	39.00	38.00	38.90	38.51	30.37	21,248,300
4/1/2024	+0.30 / +0.78%	38.50	39.20	37.85	38.80	38.38	30.29	31,123,753
3/29/2024	-0.65 / -1.66%	39.05	39.10	38.50	38.50	38.70	30.06	17,676,100
3/28/2024	+0.65 / +1.69%	39.00	39.25	38.80	39.15	38.99	30.56	26,437,300
3/27/2024	+0.50 / +1.32%	38.30	38.50	37.90	38.50	38.19	30.06	19,107,702
3/26/2024	+0.50 / +1.33%	37.40	38.20	37.15	38.00	37.76	29.67	19,540,901
3/25/2024	-0.30 / -0.79%	37.85	38.30	37.30	37.50	37.83	29.28	24,744,100
3/22/2024	+0.15 / +0.40%	37.80	38.45	37.60	37.80	37.92	29.51	29,895,700
3/21/2024	+0.45 / +1.21%	37.95	38.00	37.50	37.65	37.73	29.39	27,912,201
3/20/2024	+1.05 / +2.90%	36.40	37.20	36.25	37.20	36.67	29.04	16,441,200
3/19/2024	-0.50 / -1.36%	36.70	37.00	36.15	36.15	36.41	28.22	14,725,500
3/18/2024	-1.15 / -3.04%	37.85	38.00	35.60	36.65	36.50	28.61	48,614,202
3/15/2024	-0.05 / -0.13%	37.80	37.90	37.10	37.80	37.51	29.51	28,027,200
3/14/2024	-0.10 / -0.26%	38.05	39.00	37.80	37.85	38.28	29.55	40,257,900
3/13/2024	+1.65 / +4.55%	36.40	38.10	36.30	37.95	37.28	29.63	35,783,800

<<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