Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/17/2021	+0.50 / +1.18%	42.55	43.95	42.30	43.00	43.11	29.18	14,047,100
9/16/2021	-0.40 / -0.93%	43.05	43.20	42.35	42.50	42.72	28.84	4,853,700
9/15/2021	+0.40 / +0.94%	42.00	43.15	41.90	42.90	42.57	29.11	7,922,100
9/14/2021	-1.10 / -2.52%	43.10	43.30	42.50	42.50	42.81	28.84	8,359,100
9/13/2021	-0.20 / -0.46%	43.80	43.80	42.70	43.60	43.19	29.59	12,043,700
9/10/2021	-0.15 / -0.34%	44.00	44.30	43.60	43.80	43.95	29.72	10,509,900
9/9/2021	-0.30 / -0.68%	44.40	45.30	43.75	43.95	44.34	29.82	20,144,300
9/8/2021	+2.85 / +6.88%	44.25	44.25	44.05	44.25	44.25	30.03	14,560,700
9/7/2021	+0.40 / +0.67%	60.50	61.40	59.80	60.40	60.49	28.08	24,553,700
9/6/2021	-1.20 / -1.96%	61.40	61.70	60.00	60.00	60.52	27.89	17,069,400
9/1/2021	-0.60 / -0.97%	61.30	62.00	60.90	61.20	61.25	28.45	9,400,800
8/31/2021	-0.60 / -0.96%	62.90	63.20	61.00	61.80	62.27	28.73	9,650,100
8/30/2021	+1.20 / +1.96%	61.60	62.50	60.70	62.40	61.79	29.01	12,411,462
8/27/2021	+0.10 / +0.16%	60.20	61.40	59.80	61.20	60.65	28.45	10,605,600
8/26/2021	-0.90 / -1.45%	62.00	62.30	59.70	61.10	60.96	28.40	12,231,000
8/25/2021	+0.80 / +1.31%	61.20	62.00	60.40	62.00	61.21	28.82	12,114,200
8/24/2021	-2.20 / -3.47%	63.00	63.60	59.70	61.20	61.35	28.45	25,497,300
8/23/2021	+0.90 / +1.44%	62.50	63.40	61.80	63.40	62.81	29.47	14,406,400
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

<<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