Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
7/9/2021	-1.80 / -3.31%	53.70	55.00	52.10	52.60	53.88	24.45	13,645,400
7/8/2021	-0.10 / -0.18%	54.80	55.50	53.50	54.40	54.58	25.29	10,311,700
7/7/2021	+1.90 / +3.61%	53.00	54.50	50.50	54.50	52.88	25.34	18,452,600
7/6/2021	-3.90 / -6.90%	56.50	57.80	52.60	52.60	55.99	24.45	16,593,800
7/5/2021	-1.40 / -2.42%	57.30	57.60	54.80	56.50	56.25	26.27	19,598,800
7/2/2021	+0.40 / +0.70%	57.90	59.00	57.00	57.90	57.89	26.92	12,668,600
7/1/2021	+2.50 / +4.55%	56.00	58.20	55.40	57.50	56.54	26.73	13,724,500
6/30/2021	+0.40 / +0.73%	54.10	55.30	54.00	55.00	54.65	25.57	11,623,300
6/29/2021	+0.70 / +1.30%	53.90	55.80	53.60	54.60	54.45	25.38	10,464,100
6/28/2021	+0.20 / +0.37%	54.80	54.80	53.20	53.90	53.95	25.06	9,698,500

<<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