Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/5/2023	+0.10 / +0.47%	21.45	21.80	21.45	21.50	21.66	19.07	149,000
7/4/2023	+0.35 / +1.66%	21.05	21.45	21.05	21.40	21.28	18.98	333,600
7/3/2023	-0.45 / -2.09%	21.55	21.70	21.00	21.05	21.20	18.67	252,600
6/30/2023	+0.10 / +0.47%	21.50	21.75	21.50	21.50	21.58	19.07	2,333,600
6/29/2023	-0.65 / -2.95%	21.90	21.90	21.40	21.40	21.55	18.98	160,000
6/28/2023	+0.15 / +0.68%	22.00	22.40	21.90	22.05	22.09	19.55	160,500
6/27/2023	+0.25 / +1.15%	21.50	21.90	21.50	21.90	21.72	19.42	98,400
6/26/2023	0.00 / 0.00%	21.45	21.90	21.20	21.65	21.42	19.20	144,900
6/23/2023	-0.25 / -1.14%	21.80	22.00	21.30	21.65	21.78	19.20	124,600
6/22/2023	+0.20 / +0.92%	21.90	22.10	21.65	21.90	21.84	19.42	127,200
6/21/2023	+0.45 / +2.12%	21.30	21.80	21.20	21.70	21.54	19.24	2,319,700
6/20/2023	+0.20 / +0.95%	20.65	21.45	20.65	21.25	21.03	18.85	82,200
6/19/2023	-0.80 / -3.66%	21.65	21.80	20.85	21.05	21.21	18.67	153,900
6/16/2023	-0.25 / -1.13%	22.15	22.40	21.80	21.85	22.07	19.38	232,700
6/15/2023	-0.10 / -0.45%	22.30	22.30	21.55	22.10	21.94	19.60	175,700
6/14/2023	-0.75 / -3.27%	22.95	23.00	22.20	22.20	22.56	19.69	222,400
6/13/2023	+0.05 / +0.22%	23.20	23.30	22.80	22.95	22.96	20.35	193,900
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

<<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	747,400	7.40	-1.33%
AGG	376,200	16.05	-0.31%
API	320,500	8.20	0.00%
ASM	1,247,300	8.85	2.31%
BCR	2,909,000	4.90	4.26%
BII	0	0.60	0.00%
BVL	2,500	9.40	-2.08%
C21	0	16.70	0.00%
CCI	36,700	21.65	-6.07%