Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/4/2024	-0.05 / -0.15%	34.45	34.80	34.30	34.40	34.53	26.86	5,766,185
7/3/2024	+0.10 / +0.29%	34.35	34.60	34.35	34.45	34.48	26.89	5,952,679
7/2/2024	+0.45 / +1.33%	34.05	34.35	33.90	34.35	34.18	26.82	7,213,790
7/1/2024	-0.05 / -0.15%	34.05	34.10	33.45	33.90	33.70	26.46	7,954,886
6/28/2024	-0.35 / -1.02%	34.30	34.45	33.75	33.95	34.02	26.50	11,362,680
6/27/2024	-0.10 / -0.29%	34.30	34.55	34.10	34.30	34.28	26.78	5,308,782
6/26/2024	-0.15 / -0.43%	34.55	34.65	33.60	34.40	34.23	26.86	11,615,179
6/25/2024	-0.05 / -0.14%	34.60	34.85	34.40	34.55	34.61	26.97	6,556,647
6/24/2024	-0.90 / -2.54%	35.45	35.50	34.20	34.60	34.63	27.01	27,686,128
6/21/2024	-0.40 / -1.11%	35.80	36.00	35.50	35.50	35.67	27.71	9,055,192
6/20/2024	-0.30 / -0.83%	36.20	36.30	35.40	35.90	35.82	28.03	14,275,064
6/19/2024	+0.10 / +0.28%	36.20	36.30	35.80	36.20	36.05	28.26	9,769,112
6/18/2024	+0.20 / +0.56%	36.10	36.30	35.85	36.10	36.09	28.18	9,692,800
6/17/2024	-0.20 / -0.55%	36.00	36.25	35.75	35.90	35.94	28.03	12,551,300
6/14/2024	-0.40 / -1.10%	36.70	37.20	36.10	36.10	36.76	28.18	26,997,800
6/13/2024	-0.10 / -0.27%	36.80	36.90	36.35	36.50	36.56	28.49	13,008,300
6/12/2024	+0.80 / +2.23%	35.85	36.60	35.80	36.60	36.31	28.57	27,743,600
6/11/2024	+0.45 / +1.27%	35.50	35.80	35.25	35.80	35.54	27.95	14,845,380
6/10/2024	-0.10 / -0.28%	35.50	35.80	35.35	35.35	35.59	27.60	13,313,300
6/7/2024	+0.05 / +0.14%	35.65	35.65	35.30	35.45	35.46	27.68	6,447,959
6/6/2024	0.00 / 0.00%	35.60	35.65	35.20	35.40	35.42	27.64	8,633,669
6/5/2024	0.00 / 0.00%	35.45	35.80	35.40	35.40	35.62	27.64	14,108,769
6/4/2024	0.00 / 0.00%	35.40	35.90	35.35	35.40	35.60	27.64	11,440,422
6/3/2024	+0.70 / +2.02%	35.00	35.60	35.00	35.40	35.37	27.64	12,536,461
5/31/2024	-0.15 / -0.43%	34.85	35.00	34.60	34.70	34.82	27.09	8,441,472
5/30/2024	-0.35 / -0.99%	35.00	35.05	34.30	34.85	34.70	27.21	18,861,740
5/29/2024	-0.40 / -1.12%	35.75	35.90	35.10	35.20	35.56	27.48	13,092,219
5/28/2024	+0.50 / +1.42%	35.30	35.60	35.15	35.60	35.45	27.79	13,044,197
5/27/2024	-0.15 / -0.43%	35.25	35.50	34.80	35.10	35.07	27.40	16,841,437
5/24/2024	-1.45 / -3.95%	36.30	36.45	34.80	35.25	35.80	27.52	28,294,976

<<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