Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/31/2023	-0.10 / -0.34%	29.95	30.20	29.35	29.65	29.63	23.15	15,819,396
7/28/2023	+0.30 / +1.02%	29.45	29.90	29.35	29.75	29.63	23.23	13,630,249
7/27/2023	+0.45 / +1.55%	29.00	29.70	28.90	29.45	29.29	22.99	16,525,655
7/26/2023	+0.20 / +0.69%	28.80	29.05	28.40	29.00	28.77	22.64	12,847,747
7/25/2023	+0.10 / +0.35%	28.70	29.10	28.50	28.80	28.79	22.48	15,149,038
7/24/2023	-0.05 / -0.17%	29.10	29.20	28.40	28.70	28.79	22.41	15,035,689
7/21/2023	+0.75 / +2.68%	28.00	28.80	27.85	28.75	28.25	22.44	16,462,844
7/20/2023	-0.50 / -1.75%	28.50	28.50	27.60	28.00	27.94	21.86	28,932,615
7/19/2023	-0.05 / -0.18%	28.60	28.90	28.45	28.50	28.59	22.25	10,046,701
7/18/2023	-0.25 / -0.87%	28.80	28.80	28.45	28.55	28.60	22.29	12,878,601
7/17/2023	+0.30 / +1.05%	28.55	29.20	28.55	28.80	28.97	22.48	14,668,100
7/14/2023	+0.10 / +0.35%	28.50	28.60	27.95	28.50	28.27	22.25	18,102,800
7/13/2023	+0.45 / +1.61%	28.25	28.50	28.00	28.40	28.24	22.17	16,178,700
7/12/2023	-0.10 / -0.36%	28.30	28.60	27.65	27.95	28.16	21.82	25,044,801
7/11/2023	+0.55 / +2.00%	27.40	28.45	27.40	28.05	27.91	21.90	29,725,436
7/10/2023	+1.05 / +3.97%	26.65	27.50	26.65	27.50	27.15	21.47	30,633,601
7/7/2023	+0.15 / +0.57%	26.10	26.45	25.65	26.45	26.17	20.65	14,796,500
7/6/2023	+0.10 / +0.38%	26.20	26.70	25.80	26.30	26.26	20.53	29,176,400
7/5/2023	-0.30 / -1.13%	26.70	26.70	26.20	26.20	26.46	20.45	16,011,600
7/4/2023	+0.80 / +3.11%	25.70	26.50	25.55	26.50	26.12	20.69	24,461,900
7/3/2023	-0.10 / -0.39%	26.05	26.10	25.65	25.70	25.79	20.06	13,341,201
6/30/2023	+0.35 / +1.38%	25.50	25.90	25.40	25.80	25.66	20.14	18,017,400
6/29/2023	-1.10 / -4.14%	26.65	26.65	25.45	25.45	25.94	19.87	20,161,700
6/28/2023	-0.05 / -0.19%	26.60	26.95	26.40	26.55	26.63	20.73	16,622,600
6/27/2023	+0.80 / +3.10%	25.85	26.75	25.80	26.60	26.34	20.77	20,384,501
6/26/2023	-0.20 / -0.77%	26.00	26.05	25.25	25.80	25.55	20.14	17,484,100
6/23/2023	-0.10 / -0.38%	26.10	26.20	25.75	26.00	26.03	20.30	12,643,200
6/22/2023	+0.10 / +0.38%	26.10	26.50	25.80	26.10	25.99	20.38	15,245,600
6/21/2023	+0.30 / +1.17%	25.70	26.20	25.60	26.00	25.92	20.30	20,000,850
6/20/2023	+0.30 / +1.18%	25.80	25.95	24.95	25.70	25.35	20.06	19,567,600

<<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