Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/18/2023	-1.65 / -5.51%	29.70	30.40	28.00	28.30	29.41	22.09	46,437,603
8/17/2023	+1.10 / +3.81%	29.05	30.60	29.05	29.95	29.99	23.38	62,658,418
8/16/2023	+0.15 / +0.52%	28.65	29.15	28.45	28.85	28.80	22.52	14,335,814
8/15/2023	-0.45 / -1.54%	29.20	29.20	28.65	28.70	28.82	22.41	16,684,430
8/14/2023	+1.00 / +3.55%	28.45	29.40	28.10	29.15	28.86	22.76	30,333,121
8/11/2023	+0.05 / +0.18%	28.25	28.30	27.65	28.15	27.94	21.98	27,573,082
8/10/2023	-0.50 / -1.75%	28.60	28.85	28.10	28.10	28.37	21.94	24,032,173
8/9/2023	-0.50 / -1.72%	28.90	29.20	28.55	28.60	28.86	22.33	17,181,330
8/8/2023	-0.60 / -2.02%	29.85	29.85	29.00	29.10	29.38	22.72	11,628,761
8/7/2023	+0.50 / +1.71%	29.60	29.95	29.40	29.70	29.65	23.19	15,115,859
8/4/2023	+0.70 / +2.46%	28.50	29.40	28.50	29.20	28.94	22.80	14,992,058
8/3/2023	-0.50 / -1.72%	28.95	29.05	28.30	28.50	28.68	22.25	15,210,487
8/2/2023	+0.20 / +0.69%	28.70	29.15	28.60	29.00	28.89	22.64	12,258,993
8/1/2023	-0.85 / -2.87%	29.70	29.70	28.80	28.80	29.28	22.48	16,726,660
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

<<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