Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/30/2022	-0.50 / -0.96%	52.00	52.70	51.10	51.60	51.94	37.31	163,500
3/29/2022	+0.30 / +0.58%	52.50	53.00	51.90	52.10	52.48	37.67	176,200
3/28/2022	-1.00 / -1.89%	51.80	53.00	51.10	51.80	51.80	37.45	171,700
3/25/2022	+0.50 / +0.96%	52.40	53.70	52.30	52.80	52.99	38.18	145,000
3/24/2022	+0.90 / +1.75%	51.10	53.80	50.60	52.30	51.84	37.81	222,900
3/23/2022	-0.60 / -1.15%	51.20	52.00	51.20	51.40	51.54	37.16	182,200
3/22/2022	-0.20 / -0.38%	52.30	52.50	51.70	52.00	52.13	37.60	180,600
3/21/2022	+0.70 / +1.36%	51.60	52.80	51.50	52.20	52.10	37.74	113,900
3/18/2022	+0.30 / +0.59%	51.30	51.90	51.20	51.50	51.59	37.24	126,500
3/17/2022	+0.40 / +0.79%	51.10	51.70	50.80	51.20	51.05	37.02	103,500
3/16/2022	-0.50 / -0.97%	52.00	52.00	50.80	50.80	51.09	36.73	114,000
3/15/2022	+1.50 / +3.01%	50.00	51.90	49.80	51.30	50.81	37.09	228,700
3/14/2022	-2.30 / -4.41%	52.00	52.00	49.55	49.80	50.32	36.01	384,500
3/11/2022	-2.40 / -4.40%	54.50	54.50	52.00	52.10	52.83	37.67	409,600
3/10/2022	+0.30 / +0.55%	54.20	55.80	54.20	54.50	54.82	39.40	130,800
3/9/2022	-1.30 / -2.34%	55.50	56.00	52.50	54.20	53.97	39.19	331,900
3/8/2022	-1.50 / -2.63%	56.40	57.90	55.50	55.50	56.44	40.13	380,300
3/7/2022	-2.40 / -4.04%	59.80	59.80	57.00	57.00	57.81	41.21	394,200
3/4/2022	-0.40 / -0.67%	61.00	61.00	59.00	59.40	59.60	42.95	225,500
3/3/2022	+1.30 / +2.22%	58.60	60.50	58.00	59.80	59.24	43.24	241,600
3/2/2022	-1.10 / -1.85%	59.00	60.00	58.00	58.50	59.05	42.30	247,200
3/1/2022	+0.60 / +1.02%	59.20	60.30	58.70	59.60	59.58	43.09	304,500
2/28/2022	-1.90 / -3.12%	60.00	60.90	59.00	59.00	59.79	42.66	272,400
2/25/2022	+0.80 / +1.33%	61.00	62.50	60.10	60.90	61.35	44.03	322,900
2/24/2022	+0.60 / +1.01%	60.00	61.20	56.80	60.10	59.40	43.45	611,500
2/23/2022	+3.50 / +6.25%	56.00	59.50	55.00	59.50	58.19	43.02	626,000
2/22/2022	-1.20 / -2.10%	56.70	57.00	55.20	56.00	56.11	40.49	181,600
2/21/2022	+2.10 / +3.81%	55.20	57.80	55.20	57.20	56.58	41.36	132,500
2/18/2022	-1.50 / -2.65%	56.00	57.70	55.00	55.10	55.65	39.84	474,100
2/17/2022	-1.40 / -2.41%	58.00	58.00	55.80	56.60	56.60	40.92	403,000

<<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	948,800	7.50	4.17%
AGG	149,800	15.40	0.65%
API	346,600	7.40	0.00%
ASM	359,800	8.35	-0.12%
BCR	637,600	4.40	2.33%
BII	0	0.70	0.00%
BVL	500	9.30	9.41%
C21	100	17.00	7.59%
CCI	0	23.45	0.00%