Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/21/2021	+2.85 / +6.67%	42.95	45.60	42.20	45.60	43.92	32.97	493,100
10/20/2021	+0.75 / +1.79%	41.90	43.00	41.90	42.75	42.69	30.91	135,700
10/19/2021	-0.10 / -0.24%	42.10	42.30	41.90	42.00	42.06	30.37	97,300
10/18/2021	-0.55 / -1.29%	42.90	42.90	42.05	42.10	42.23	30.44	130,000
10/15/2021	-0.15 / -0.35%	42.80	43.40	42.50	42.65	42.86	30.84	142,600
10/14/2021	+0.30 / +0.71%	42.55	43.20	42.55	42.80	42.91	30.95	144,400
10/13/2021	+0.05 / +0.12%	42.55	43.00	42.20	42.50	42.66	30.73	186,500
10/12/2021	-0.35 / -0.82%	43.00	43.00	42.10	42.45	42.48	30.69	88,200
10/11/2021	-0.30 / -0.70%	43.10	43.15	42.40	42.80	42.80	30.95	80,300
10/8/2021	-0.20 / -0.46%	43.60	43.80	42.50	43.10	43.10	31.16	114,700
10/7/2021	+1.35 / +3.22%	41.95	43.70	41.45	43.30	42.87	31.31	262,500
10/6/2021	+0.55 / +1.33%	41.40	42.20	41.40	41.95	41.88	30.33	127,100
10/5/2021	+1.20 / +2.99%	42.00	42.00	40.25	41.40	41.10	29.93	83,400
10/4/2021	+0.40 / +1.01%	39.05	40.35	39.05	40.20	39.76	29.07	119,200
10/1/2021	-1.05 / -2.57%	40.80	40.90	39.80	39.80	40.31	28.78	95,500
9/30/2021	+0.35 / +0.86%	40.40	41.60	40.40	40.85	41.03	29.54	75,100
9/29/2021	+0.10 / +0.25%	40.20	40.70	39.60	40.50	40.14	29.28	51,400
9/28/2021	+0.85 / +2.15%	39.00	40.45	38.50	40.40	39.24	29.21	157,500
9/27/2021	-2.95 / -6.94%	41.65	42.45	39.55	39.55	40.97	28.60	208,500
9/24/2021	-0.30 / -0.70%	43.70	43.70	42.10	42.50	42.69	30.73	98,900
9/23/2021	-0.65 / -1.50%	44.00	44.25	42.50	42.80	43.35	30.95	144,600
9/22/2021	+0.95 / +2.24%	42.15	43.90	41.00	43.45	42.35	31.42	226,000
9/21/2021	-1.00 / -2.30%	43.00	43.20	42.20	42.50	42.59	30.73	303,700
9/20/2021	-1.90 / -4.19%	45.55	45.60	43.50	43.50	44.31	31.45	247,800
9/17/2021	+0.80 / +1.79%	44.50	45.80	43.70	45.40	44.81	32.83	204,000
9/16/2021	+0.55 / +1.25%	44.80	44.80	43.50	44.60	44.18	32.25	243,500
9/15/2021	0.00 / 0.00%	44.05	44.55	42.70	44.05	43.50	31.85	231,200
9/14/2021	-0.65 / -1.45%	44.30	45.20	44.05	44.05	44.49	31.85	143,500
9/13/2021	-2.50 / -5.30%	47.50	47.50	44.50	44.70	45.39	32.32	456,300
9/10/2021	-0.15 / -0.32%	47.35	48.00	46.80	47.20	47.38	34.13	229,400

<<Previous 30 days Next 30 days>>

TIP News

10/12	TIP: Record date for 2024 cash dividend advance payment
05/12	TIP: Plan for the interim cash dividend payment in 2024
15/11	TIP: BOD resolution dated November 14, 2024
13/11	TIP: Change in personnel
04/11	TIP: Receiving resignation letter

More News

Related Companies

	Volume	Price	Change
AAV	1,704,700	7.20	-2.70%
AGG	410,500	15.05	-0.33%
API	215,900	7.30	-2.67%
ASM	661,000	8.00	-3.03%
BCR	1,093,000	4.30	0.00%
BII	63,000	0.70	0.00%
BVL	0	9.30	0.00%
C21	100	17.10	0.59%
CCI	1,200	21.85	-6.82%