Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/24/2022	+0.25 / +0.90%	27.75	28.00	27.55	28.00	27.76	23.46	153,000
8/23/2022	+0.55 / +2.02%	26.60	27.75	26.60	27.75	27.32	23.25	100,400
8/22/2022	+0.25 / +0.93%	26.60	27.60	26.20	27.20	26.97	22.79	126,100
8/19/2022	-0.65 / -2.36%	27.80	27.90	26.40	26.95	27.06	22.58	320,900
8/18/2022	-1.05 / -3.66%	28.65	28.65	27.60	27.60	27.94	23.12	232,000
8/17/2022	-0.35 / -1.21%	29.00	29.50	28.65	28.65	28.98	24.00	194,200
8/16/2022	-0.45 / -1.53%	29.35	29.35	28.70	29.00	29.09	24.30	116,300
8/15/2022	-0.15 / -0.51%	29.60	30.20	29.25	29.45	29.63	24.67	221,000
8/12/2022	+0.90 / +3.14%	28.60	29.70	28.60	29.60	29.41	24.80	300,300
8/11/2022	-0.90 / -3.04%	29.90	29.90	28.35	28.70	29.03	24.04	220,800
8/10/2022	+1.70 / +6.09%	28.10	29.80	27.55	29.60	28.94	24.80	381,500
8/9/2022	+0.60 / +2.20%	27.25	27.90	27.15	27.90	27.44	23.37	87,000
8/8/2022	-0.40 / -1.44%	27.60	27.65	26.85	27.30	27.12	22.87	217,100
8/5/2022	-0.05 / -0.18%	27.50	27.75	27.10	27.70	27.31	23.21	150,600
8/4/2022	-0.25 / -0.89%	28.50	28.50	27.65	27.75	27.86	23.25	113,500
8/3/2022	+0.50 / +1.82%	27.50	28.20	27.25	28.00	27.84	23.46	157,200
8/2/2022	+0.10 / +0.36%	28.00	28.25	27.45	27.50	27.78	23.04	108,000
8/1/2022	+0.05 / +0.18%	27.20	27.80	27.20	27.40	27.46	22.96	83,400
7/29/2022	-0.15 / -0.55%	27.50	27.90	27.10	27.35	27.62	22.91	101,900
7/28/2022	+0.50 / +1.85%	27.50	28.00	26.80	27.50	27.59	23.04	185,900
7/27/2022	-0.40 / -1.46%	27.00	27.10	26.30	27.00	26.90	22.62	71,900
7/26/2022	+0.40 / +1.48%	28.00	28.00	27.05	27.40	27.41	22.96	63,400
7/25/2022	+0.80 / +3.05%	26.40	28.00	26.40	27.00	27.68	22.62	324,300
7/22/2022	+0.65 / +2.54%	25.80	26.55	25.40	26.20	26.11	21.95	123,800
7/21/2022	-0.40 / -1.54%	25.65	25.95	25.15	25.55	25.56	21.41	27,800
7/20/2022	+1.00 / +4.01%	25.50	26.15	25.25	25.95	25.86	21.74	148,100
7/19/2022	-0.35 / -1.38%	25.75	25.75	24.05	24.95	24.70	20.90	99,200
7/18/2022	-0.10 / -0.39%	25.85	25.85	25.10	25.30	25.51	21.20	56,800
7/15/2022	+0.40 / +1.60%	25.00	25.50	24.55	25.40	25.07	21.28	111,000
7/14/2022	-0.15 / -0.60%	25.20	25.20	24.70	25.00	24.87	20.94	16,100

<<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	762,800	7.20	-2.70%
AGG	364,000	15.45	0.00%
API	676,300	7.70	-2.53%
ASM	367,900	8.56	-1.04%
BCR	1,869,000	4.70	2.17%
BII	322,100	0.70	0.00%
BVL	17,600	8.60	-6.52%
C21	0	17.10	0.00%
CCI	0	23.45	0.00%