Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<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