Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/12/2023	+0.55 / +2.46%	22.45	22.90	22.00	22.90	22.53	20.31	5,405,245
6/9/2023	-0.40 / -1.76%	22.85	23.50	22.00	22.35	22.72	19.82	331,900
6/8/2023	+1.45 / +6.81%	21.35	22.75	21.35	22.75	22.42	20.18	500,100
6/7/2023	+0.10 / +0.47%	21.15	21.60	20.90	21.30	21.21	18.89	273,600
6/6/2023	+0.20 / +0.95%	20.75	21.50	20.75	21.20	21.18	18.80	150,600
6/5/2023	-0.50 / -2.33%	21.80	21.80	21.00	21.00	21.21	18.62	142,500
6/2/2023	-0.05 / -0.23%	21.80	21.90	21.30	21.50	21.56	19.07	205,100
6/1/2023	+0.25 / +1.17%	21.50	21.70	21.00	21.55	21.37	19.11	143,500
5/31/2023	+0.50 / +2.40%	20.80	21.70	20.50	21.30	21.31	18.89	361,900
5/30/2023	-0.25 / -1.19%	21.05	21.10	20.70	20.80	20.86	18.45	111,400
5/29/2023	+0.50 / +2.43%	20.90	21.10	20.50	21.05	20.87	18.67	243,100
5/26/2023	-0.15 / -0.72%	20.90	20.90	20.55	20.55	20.64	18.22	99,500
5/25/2023	+0.40 / +1.97%	20.25	21.00	20.20	20.70	20.72	18.36	267,900
5/24/2023	+0.40 / +2.01%	19.90	20.50	19.80	20.30	20.23	18.00	170,300
5/23/2023	-0.20 / -1.00%	20.00	20.00	19.80	19.90	19.92	17.65	92,300
5/22/2023	0.00 / 0.00%	20.45	20.45	19.65	20.10	19.98	17.83	131,400
5/19/2023	+0.30 / +1.52%	19.80	20.25	19.70	20.10	20.05	17.83	64,900
5/18/2023	+0.40 / +2.06%	19.55	20.00	19.55	19.80	19.84	17.56	68,100
5/17/2023	-0.40 / -2.00%	20.00	20.25	19.55	19.60	19.82	17.20	190,600
5/16/2023	-1.00 / -4.76%	21.00	21.30	19.70	20.00	20.37	17.56	269,000
5/15/2023	-0.55 / -2.55%	21.80	21.80	20.95	21.00	21.21	18.43	181,800
5/12/2023	+0.30 / +1.41%	21.50	21.65	21.35	21.55	21.50	18.92	143,500
5/11/2023	+0.15 / +0.71%	21.15	21.70	20.80	21.25	21.25	18.65	326,300
5/10/2023	-0.30 / -1.40%	21.40	21.40	21.05	21.10	21.19	18.52	173,200
5/9/2023	0.00 / 0.00%	21.40	21.90	21.10	21.40	21.42	18.78	201,900
5/8/2023	-0.20 / -0.93%	21.90	22.00	21.40	21.40	21.57	18.78	127,500
5/5/2023	+0.35 / +1.65%	21.40	22.30	21.40	21.60	21.78	18.96	150,600
5/4/2023	+0.50 / +2.41%	20.75	21.25	20.50	21.25	21.00	18.65	144,000
4/28/2023	-0.25 / -1.19%	21.10	21.40	20.65	20.75	20.92	18.21	122,200
4/27/2023	-0.10 / -0.47%	21.50	21.50	20.80	21.00	21.07	18.43	80,600

<<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	29,200	7.50	1.35%
AGG	0	16.05	0.00%
API	11,200	8.20	0.00%
ASM	0	8.88	0.34%
BCR	1,200	5.00	2.04%
BII	44,000	0.60	0.00%
BVL	0	9.50	0.00%
C21	0	16.70	0.00%
CCI	0	20.20	-6.70%