Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
3/12/2024	-0.05 / -0.14%	36.35	36.60	36.05	36.30	36.30	28.34	21,926,800
3/11/2024	-0.45 / -1.22%	36.80	37.15	36.20	36.35	36.72	28.38	24,846,501
3/8/2024	-0.90 / -2.39%	37.90	38.10	36.80	36.80	37.25	28.73	35,970,600
3/7/2024	+0.60 / +1.62%	37.00	37.95	36.85	37.70	37.58	29.43	34,155,203
3/6/2024	-0.30 / -0.80%	37.40	37.80	36.70	37.10	37.10	28.96	27,791,300
3/5/2024	+0.25 / +0.67%	37.15	37.45	36.65	37.40	36.99	29.20	32,186,200
3/4/2024	-0.20 / -0.54%	37.80	37.85	37.00	37.15	37.29	29.00	25,372,203
3/1/2024	+0.35 / +0.95%	37.40	37.70	37.00	37.35	37.36	29.16	21,766,100
2/29/2024	+0.90 / +2.49%	36.40	37.70	36.30	37.00	37.13	28.89	43,269,500
2/28/2024	+0.20 / +0.56%	36.10	36.25	35.65	36.10	35.96	28.18	26,065,500
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

<<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