Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/24/2022	+0.90 / +1.75%	51.10	53.80	50.60	52.30	51.84	35.01	222,900
3/23/2022	-0.60 / -1.15%	51.20	52.00	51.20	51.40	51.54	34.40	182,200
3/22/2022	-0.20 / -0.38%	52.30	52.50	51.70	52.00	52.13	34.81	180,600
3/21/2022	+0.70 / +1.36%	51.60	52.80	51.50	52.20	52.10	34.94	113,900
3/18/2022	+0.30 / +0.59%	51.30	51.90	51.20	51.50	51.59	34.47	126,500
3/17/2022	+0.40 / +0.79%	51.10	51.70	50.80	51.20	51.05	34.27	103,500
3/16/2022	-0.50 / -0.97%	52.00	52.00	50.80	50.80	51.09	34.00	114,000
3/15/2022	+1.50 / +3.01%	50.00	51.90	49.80	51.30	50.81	34.34	228,700
3/14/2022	-2.30 / -4.41%	52.00	52.00	49.55	49.80	50.32	33.33	384,500
3/11/2022	-2.40 / -4.40%	54.50	54.50	52.00	52.10	52.83	34.87	409,600
3/10/2022	+0.30 / +0.55%	54.20	55.80	54.20	54.50	54.82	36.48	130,800
3/9/2022	-1.30 / -2.34%	55.50	56.00	52.50	54.20	53.97	36.28	331,900
3/8/2022	-1.50 / -2.63%	56.40	57.90	55.50	55.50	56.44	37.15	380,300
3/7/2022	-2.40 / -4.04%	59.80	59.80	57.00	57.00	57.81	38.15	394,200
3/4/2022	-0.40 / -0.67%	61.00	61.00	59.00	59.40	59.60	39.76	225,500
3/3/2022	+1.30 / +2.22%	58.60	60.50	58.00	59.80	59.24	40.03	241,600
3/2/2022	-1.10 / -1.85%	59.00	60.00	58.00	58.50	59.05	39.16	247,200
3/1/2022	+0.60 / +1.02%	59.20	60.30	58.70	59.60	59.58	39.89	304,500
2/28/2022	-1.90 / -3.12%	60.00	60.90	59.00	59.00	59.79	39.49	272,400
2/25/2022	+0.80 / +1.33%	61.00	62.50	60.10	60.90	61.35	40.76	322,900
2/24/2022	+0.60 / +1.01%	60.00	61.20	56.80	60.10	59.40	40.23	611,500
2/23/2022	+3.50 / +6.25%	56.00	59.50	55.00	59.50	58.19	39.83	626,000
2/22/2022	-1.20 / -2.10%	56.70	57.00	55.20	56.00	56.11	37.48	181,600
2/21/2022	+2.10 / +3.81%	55.20	57.80	55.20	57.20	56.58	38.29	132,500
2/18/2022	-1.50 / -2.65%	56.00	57.70	55.00	55.10	55.65	36.88	474,100
2/17/2022	-1.40 / -2.41%	58.00	58.00	55.80	56.60	56.60	37.88	403,000
2/16/2022	-1.00 / -1.69%	60.00	60.00	57.60	58.00	58.10	38.82	177,700
2/15/2022	+1.50 / +2.61%	57.30	59.80	57.30	59.00	58.37	39.49	132,800
2/14/2022	-1.10 / -1.88%	58.60	60.00	57.50	57.50	58.53	38.49	225,200
2/11/2022	+3.80 / +6.93%	55.10	58.60	54.70	58.60	57.63	39.22	381,500

<<Previous 30 days Next 30 days>>

TIP News

28/04	TIP: Change in personnel
28/04	TIP: Minutes & Resolution of the 2025 AGM
22/04	TIP: Notice of nomination and candidacy for the position of the BOD and the BOS
22/04	TIP: Explanation of fluctuations in consolidated business results for Q1-2025
15/04	TIP: Notice of nominees and candidates for the term 2023 - 2028

More News

Related Companies

	Volume	Price	Change
AAV	213,500	5.80	1.75%
AGG	384,000	19.85	0.25%
API	139,200	8.40	-1.18%
ASM	461,700	8.28	2.35%
BCR	2,046,600	1.80	-5.26%
BII	50,100	0.80	0.00%
BVL	1,400	18.00	1.12%
C21	200	15.10	-13.22%
CCI	0	27.00	0.00%