Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/27/2022	-0.10 / -0.29%	34.25	34.60	33.70	34.40	34.15	23.34	5,239,300
4/26/2022	+0.95 / +2.83%	32.50	34.50	31.35	34.50	32.99	23.41	12,730,000
4/25/2022	-2.50 / -6.93%	36.00	36.25	33.55	33.55	34.32	22.77	11,146,000
4/22/2022	0.00 / 0.00%	36.50	36.65	35.00	36.05	36.07	24.46	7,077,100
4/21/2022	+0.85 / +2.41%	34.60	36.80	34.50	36.05	35.69	24.46	12,545,000
4/20/2022	+0.20 / +0.57%	34.95	36.00	34.70	35.20	35.31	23.89	10,151,300
4/19/2022	-2.50 / -6.67%	37.60	38.40	35.00	35.00	36.68	23.75	12,289,200
4/18/2022	-2.50 / -6.25%	39.30	40.00	37.20	37.50	37.98	25.45	16,501,500
4/15/2022	-2.00 / -4.76%	41.80	42.10	39.85	40.00	40.96	27.14	9,691,100
4/14/2022	-0.55 / -1.29%	42.95	42.95	41.90	42.00	42.41	28.50	5,345,500
4/13/2022	+0.75 / +1.79%	42.00	42.75	40.90	42.55	41.78	28.87	8,424,200
4/12/2022	-1.20 / -2.79%	43.10	43.40	41.60	41.80	42.23	28.37	7,028,900
4/8/2022	-1.05 / -2.38%	44.00	44.25	43.00	43.00	43.51	29.18	7,310,200
4/7/2022	-0.55 / -1.23%	44.60	45.35	44.05	44.05	44.63	29.89	9,640,400
4/6/2022	+0.30 / +0.68%	43.70	44.90	43.70	44.60	44.43	30.27	8,151,700
4/5/2022	-0.70 / -1.56%	44.80	45.40	44.25	44.30	44.91	30.06	7,217,300
4/4/2022	+2.10 / +4.90%	43.50	45.05	43.10	45.00	44.56	30.54	14,810,300
4/1/2022	+0.90 / +2.14%	42.00	42.90	41.40	42.90	42.09	29.11	7,804,400
3/31/2022	-0.30 / -0.71%	42.80	42.80	42.00	42.00	42.35	28.50	4,239,600
3/30/2022	-0.35 / -0.82%	42.10	43.20	42.05	42.30	42.71	28.70	6,997,900
3/29/2022	+0.40 / +0.95%	42.90	42.90	42.60	42.65	42.71	28.94	4,100,800
3/28/2022	-1.20 / -2.76%	42.90	43.25	41.80	42.25	42.64	28.67	10,391,600
3/25/2022	-0.35 / -0.80%	43.75	43.95	43.30	43.45	43.58	29.48	7,927,800
3/24/2022	-0.40 / -0.90%	44.45	44.45	43.75	43.80	44.00	29.72	7,095,000
3/23/2022	-0.15 / -0.34%	44.50	44.70	44.20	44.20	44.44	29.99	6,329,400
3/22/2022	+0.05 / +0.11%	44.30	44.80	44.20	44.35	44.55	30.10	6,005,800
3/21/2022	+0.50 / +1.14%	44.30	44.45	43.80	44.30	44.01	30.06	6,957,300
3/18/2022	0.00 / 0.00%	43.95	44.50	43.70	43.80	43.98	29.72	7,818,900
3/17/2022	0.00 / 0.00%	44.45	44.45	43.80	43.80	44.12	29.72	4,717,000
3/16/2022	+0.50 / +1.15%	43.50	44.45	43.40	43.80	43.87	29.72	7,098,600

<<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