Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/3/2023	-0.90 / -3.75%	24.00	24.05	23.00	23.10	23.53	20.49	200,200
10/2/2023	+0.75 / +3.23%	22.65	24.00	22.65	24.00	23.73	21.28	430,700
9/29/2023	-0.05 / -0.21%	23.50	23.55	22.90	23.25	23.18	20.62	117,100
9/28/2023	+0.20 / +0.87%	23.10	23.50	22.55	23.30	23.11	20.66	70,900
9/27/2023	+0.25 / +1.09%	22.35	23.10	22.20	23.10	22.66	20.49	130,000
9/26/2023	+0.35 / +1.56%	22.25	23.50	22.25	22.85	22.65	20.26	164,100
9/25/2023	-1.50 / -6.25%	24.00	24.40	22.50	22.50	23.49	19.95	255,400
9/22/2023	-0.70 / -2.83%	24.00	24.90	23.50	24.00	24.14	21.28	264,900
9/21/2023	-0.30 / -1.20%	25.60	25.60	24.70	24.70	25.06	21.90	222,700
9/20/2023	+1.00 / +4.17%	24.50	25.20	24.30	25.00	24.83	22.17	703,100
9/19/2023	+0.60 / +2.56%	23.05	24.10	23.05	24.00	23.69	21.28	1,427,100
9/18/2023	+0.35 / +1.52%	23.05	23.55	22.95	23.40	23.28	20.75	120,300
9/15/2023	-0.35 / -1.50%	23.40	23.70	22.95	23.05	23.33	20.44	193,800
9/14/2023	-0.05 / -0.21%	23.45	23.60	23.00	23.40	23.35	20.75	305,100
9/13/2023	+0.65 / +2.85%	23.50	24.00	22.65	23.45	23.50	20.80	1,283,800
9/12/2023	+0.45 / +2.01%	22.45	23.00	22.40	22.80	22.64	20.22	110,600
9/11/2023	-0.90 / -3.87%	23.50	23.55	22.35	22.35	23.05	19.82	186,400
9/8/2023	+0.85 / +3.79%	22.40	23.25	22.20	23.25	22.94	20.62	465,400
9/7/2023	-0.20 / -0.88%	22.90	22.90	22.35	22.40	22.50	19.87	97,300
9/6/2023	+0.85 / +3.91%	21.70	22.80	21.50	22.60	22.22	20.04	299,600
9/5/2023	+0.05 / +0.23%	22.00	22.00	21.50	21.75	21.69	19.29	88,800
8/31/2023	-0.10 / -0.46%	21.80	21.90	21.65	21.70	21.79	19.24	96,100
8/30/2023	0.00 / 0.00%	21.85	21.90	21.70	21.80	21.80	19.33	149,600
8/29/2023	+0.30 / +1.40%	21.50	22.10	21.20	21.80	21.57	19.33	258,000
8/28/2023	+0.20 / +0.94%	21.00	21.50	21.00	21.50	21.32	19.07	131,700
8/25/2023	+0.10 / +0.47%	21.30	21.40	21.15	21.30	21.31	18.89	48,900
8/24/2023	+0.50 / +2.42%	20.60	21.20	20.60	21.20	20.93	18.80	101,000
8/23/2023	+0.10 / +0.49%	20.70	20.90	20.50	20.70	20.62	18.36	77,800
8/22/2023	+0.10 / +0.49%	20.50	21.00	20.10	20.60	20.44	18.27	180,700
8/21/2023	-0.10 / -0.49%	20.65	20.85	20.20	20.50	20.46	18.18	123,500

<<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	1,776,800	7.50	-2.60%
AGG	356,500	16.10	0.31%
API	488,900	8.20	1.23%
ASM	428,200	8.65	1.17%
BCR	7,939,000	4.80	4.35%
BII	0	0.60	0.00%
BVL	4,300	9.20	-4.17%
C21	0	16.70	0.00%
CCI	5,900	23.05	-2.33%