Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
3/15/2022	+0.10 / +0.23%	43.05	44.10	43.00	43.30	43.42	29.38	7,812,500
3/14/2022	-1.80 / -4.00%	44.60	44.80	42.90	43.20	43.63	29.32	16,661,399
3/11/2022	-1.60 / -3.43%	46.20	46.50	44.70	45.00	45.52	30.54	16,762,700
3/10/2022	0.00 / 0.00%	47.80	47.80	46.60	46.60	47.15	31.62	8,503,400
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

<<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