Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/24/2024	-1.45 / -3.95%	36.30	36.45	34.80	35.25	35.80	27.52	28,294,976
5/23/2024	+0.25 / +0.69%	36.40	36.70	35.85	36.70	36.22	28.65	16,929,282
5/22/2024	-0.35 / -0.95%	36.80	37.35	36.40	36.45	36.91	28.46	22,838,078
5/21/2024	+0.15 / +0.41%	36.55	36.80	36.30	36.80	36.54	28.73	14,724,515
5/20/2024	+0.25 / +0.69%	36.60	37.10	36.50	36.65	36.85	28.61	19,965,323
5/17/2024	+0.30 / +0.83%	36.10	36.60	35.95	36.40	36.32	28.42	15,902,721
5/16/2024	+0.15 / +0.42%	36.35	36.40	36.05	36.10	36.24	28.18	13,915,937
5/15/2024	+0.45 / +1.27%	35.70	36.30	35.50	35.95	35.96	28.07	20,993,644
5/14/2024	-0.10 / -0.28%	35.65	35.90	35.35	35.50	35.56	27.71	7,029,106
5/13/2024	+0.15 / +0.42%	35.65	35.90	35.25	35.60	35.65	27.79	11,272,860
5/10/2024	+0.25 / +0.71%	35.30	35.50	35.00	35.45	35.27	27.68	12,118,523
5/9/2024	-0.45 / -1.26%	35.85	35.90	35.05	35.20	35.37	27.48	15,362,916
5/8/2024	+0.10 / +0.28%	35.20	35.90	35.10	35.65	35.55	27.83	13,710,900
5/7/2024	-0.10 / -0.28%	35.80	36.00	35.40	35.55	35.59	27.75	8,273,300
5/6/2024	+1.00 / +2.89%	35.00	36.05	34.95	35.65	35.58	27.83	16,789,604
5/3/2024	-0.05 / -0.14%	35.10	35.30	34.60	34.65	34.98	27.05	9,363,903
5/2/2024	-0.50 / -1.42%	35.20	35.30	34.30	34.70	34.63	27.09	12,247,400
4/26/2024	-0.15 / -0.42%	34.85	35.35	34.70	35.20	35.01	27.48	14,269,800
4/25/2024	-0.30 / -0.84%	35.65	35.65	35.10	35.35	35.29	27.60	10,578,200
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

<<Previous 30 days Next 30 days>>

SSI News

25/11	SSI: Report affiliated person trade
25/11	SSI: Reult of share public offering
25/11	SSI: Receiving Decision on administrative penalties for tax violations
25/11	SSI: Change of outstanding voting shares
25/11	SSI: Approval for the result of share public offering