Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/20/2021	-0.20 / -0.32%	62.70	63.50	60.70	62.50	62.23	29.06	26,651,200
8/19/2021	+2.50 / +4.15%	60.90	62.90	60.80	62.70	61.82	29.15	52,590,545
8/18/2021	-1.10 / -1.79%	60.90	62.50	60.20	60.20	61.31	27.99	17,610,600
8/17/2021	-0.80 / -1.29%	61.80	62.20	60.80	61.30	61.50	28.50	13,028,000
8/16/2021	+3.10 / +5.25%	61.30	62.50	60.90	62.10	61.76	28.87	16,930,200
8/13/2021	+1.30 / +2.25%	58.00	59.70	57.70	59.00	58.69	27.43	21,481,600
8/12/2021	0.00 / 0.00%	57.40	58.90	57.40	57.70	58.19	26.82	13,641,400
8/11/2021	-1.70 / -2.86%	59.70	59.80	57.70	57.70	58.75	26.82	17,749,000
8/10/2021	+0.10 / +0.17%	60.20	60.30	59.00	59.40	59.54	27.61	12,566,600
8/9/2021	+2.90 / +5.14%	56.10	60.20	56.10	59.30	58.64	27.57	22,821,200
8/6/2021	-1.10 / -1.91%	57.20	57.70	56.40	56.40	57.09	26.22	16,492,800
8/5/2021	+0.70 / +1.23%	56.30	57.80	56.10	57.50	57.05	26.73	12,213,800
8/4/2021	+0.30 / +0.53%	57.30	57.30	56.20	56.80	56.83	26.41	11,942,000
8/3/2021	+1.50 / +2.73%	54.80	56.50	54.50	56.50	55.39	26.27	18,144,400
8/2/2021	+0.40 / +0.73%	54.10	55.60	54.00	55.00	54.93	25.57	15,465,800
7/30/2021	+0.60 / +1.11%	54.00	55.00	53.60	54.60	54.36	25.38	15,168,400
7/29/2021	+1.60 / +3.05%	53.00	54.00	52.70	54.00	53.42	25.10	12,969,400
7/28/2021	+0.40 / +0.77%	51.90	53.00	51.80	52.40	52.53	24.36	7,034,200
7/27/2021	+1.20 / +2.36%	51.80	53.40	51.60	52.00	52.53	24.17	14,898,900
7/26/2021	+0.20 / +0.40%	50.60	51.60	50.00	50.80	50.60	23.62	9,710,400
7/23/2021	-1.60 / -3.07%	51.80	52.40	50.60	50.60	51.53	23.52	12,478,600
7/22/2021	+0.70 / +1.36%	51.20	53.00	51.10	52.20	52.12	24.27	10,124,900
7/21/2021	-1.20 / -2.28%	52.60	53.00	51.40	51.50	52.14	23.94	9,507,600
7/20/2021	+3.40 / +6.90%	50.10	52.70	48.80	52.70	50.49	24.50	15,305,500
7/19/2021	-3.50 / -6.63%	51.00	51.80	49.30	49.30	50.48	22.92	16,575,100
7/16/2021	-0.90 / -1.68%	53.70	53.90	52.70	52.80	53.31	24.55	11,205,600
7/15/2021	+2.70 / +5.29%	50.00	53.70	50.00	53.70	52.14	24.96	14,294,900
7/14/2021	-0.80 / -1.54%	51.80	52.10	49.05	51.00	50.68	23.71	12,060,700
7/13/2021	+2.30 / +4.65%	50.40	51.80	49.25	51.80	50.30	24.08	12,517,000
7/12/2021	-3.10 / -5.89%	51.50	52.50	48.95	49.50	49.48	23.01	23,911,200

<<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