Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/28/2023	-0.70 / -2.12%	32.80	32.90	31.70	32.30	32.24	25.22	27,911,500
9/27/2023	+2.10 / +6.80%	31.70	33.00	30.90	33.00	31.85	25.76	32,376,498
9/26/2023	+0.55 / +1.81%	31.00	32.45	30.30	30.90	31.34	24.12	38,722,103
9/25/2023	-2.25 / -6.90%	32.20	33.10	30.35	30.35	31.47	23.69	43,118,605
9/22/2023	-2.15 / -6.19%	33.65	33.95	32.35	32.60	32.92	25.45	69,559,107
9/21/2023	-1.70 / -4.66%	36.40	36.45	34.75	34.75	35.51	27.13	49,446,802
9/20/2023	+0.25 / +0.69%	36.40	37.00	36.10	36.45	36.60	28.46	23,444,805
9/19/2023	+0.50 / +1.40%	35.80	36.20	35.20	36.20	35.77	28.26	19,638,301
9/18/2023	+0.20 / +0.56%	35.00	35.95	34.90	35.70	35.32	27.87	25,487,501
9/15/2023	-0.15 / -0.42%	35.90	36.05	35.00	35.50	35.49	27.71	24,316,000
9/14/2023	-0.15 / -0.42%	35.80	36.25	34.90	35.65	35.64	27.83	33,908,801
9/13/2023	0.00 / 0.00%	36.20	36.60	35.50	35.80	36.04	27.95	35,739,802
9/12/2023	+2.30 / +6.87%	33.65	35.80	33.50	35.80	34.89	27.95	37,129,019
9/11/2023	-0.25 / -0.74%	34.00	34.35	33.40	33.50	33.83	26.15	34,467,300
9/8/2023	+0.10 / +0.30%	33.50	34.10	33.40	33.75	33.82	26.35	16,989,705
9/7/2023	-0.35 / -1.03%	34.10	34.15	33.30	33.65	33.73	26.27	23,619,403
9/6/2023	+0.65 / +1.95%	33.35	34.50	32.95	34.00	33.93	26.54	19,696,202
9/5/2023	-0.05 / -0.15%	33.60	33.70	32.80	33.35	33.25	26.04	28,805,900
8/31/2023	-0.10 / -0.30%	33.50	33.75	33.30	33.40	33.52	26.07	20,169,301
8/30/2023	+1.15 / +3.55%	32.40	33.90	32.10	33.50	32.90	26.15	25,250,801
8/29/2023	-0.10 / -0.31%	32.50	32.80	31.70	32.35	32.17	25.25	35,647,501
8/28/2023	+0.25 / +0.78%	32.30	32.70	32.10	32.45	32.43	25.33	27,086,503
8/25/2023	+0.20 / +0.63%	31.70	32.50	31.65	32.20	32.00	25.14	32,533,305
8/24/2023	+1.60 / +5.26%	30.30	32.10	30.15	32.00	31.20	24.98	39,415,905
8/23/2023	-0.30 / -0.98%	31.00	31.15	30.15	30.40	30.67	23.73	35,829,705
8/22/2023	+1.85 / +6.41%	29.00	30.70	27.85	30.70	29.26	23.97	51,920,611
8/21/2023	+0.55 / +1.94%	29.00	29.15	28.50	28.85	28.89	22.52	38,688,421
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

<<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