Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/26/2022	-0.25 / -1.01%	24.60	24.60	23.80	24.60	24.08	19.08	132,900
9/23/2022	-0.35 / -1.39%	25.30	25.45	24.80	24.85	25.06	19.27	63,500
9/22/2022	+0.50 / +2.02%	24.70	25.20	24.65	25.20	24.85	19.54	80,000
9/21/2022	+0.20 / +0.82%	24.50	25.05	24.50	24.70	24.91	19.16	98,100
9/20/2022	+0.15 / +0.62%	24.40	24.80	24.35	24.50	24.46	19.00	54,700
9/19/2022	-0.70 / -2.79%	25.05	25.10	24.20	24.35	24.73	18.89	174,700
9/16/2022	-0.65 / -2.53%	25.50	25.65	25.05	25.05	25.18	19.43	96,400
9/15/2022	+0.25 / +0.98%	25.50	26.25	25.45	25.70	25.74	19.93	82,200
9/14/2022	+0.05 / +0.20%	25.20	25.45	25.05	25.45	25.25	19.74	143,000
9/13/2022	+0.30 / +1.20%	25.50	25.80	25.10	25.40	25.36	19.70	82,300
9/12/2022	-0.25 / -0.99%	25.70	25.70	25.00	25.10	25.24	19.47	108,900
9/9/2022	-0.30 / -1.17%	25.50	25.80	25.00	25.35	25.26	19.66	284,300
9/8/2022	-0.65 / -2.47%	26.50	26.50	25.55	25.65	26.01	19.89	84,500
9/7/2022	-0.40 / -1.50%	26.65	26.95	26.20	26.30	26.53	20.40	112,500
9/6/2022	-0.20 / -0.74%	27.15	27.15	26.70	26.70	26.79	20.71	69,000
9/5/2022	-0.10 / -0.37%	26.80	27.25	26.70	26.90	26.96	20.86	81,400
8/31/2022	0.00 / 0.00%	27.00	27.15	26.60	27.00	26.84	20.94	38,500
8/30/2022	-0.30 / -1.10%	27.25	27.95	26.60	27.00	27.36	20.94	136,600
8/29/2022	-0.40 / -1.44%	27.00	27.35	26.05	27.30	26.65	21.17	168,100
8/26/2022	-0.70 / -2.46%	28.05	28.40	27.65	27.70	27.96	21.48	101,200
8/25/2022	+0.40 / +1.43%	28.25	28.80	28.20	28.40	28.46	22.03	131,500
8/24/2022	+0.25 / +0.90%	27.75	28.00	27.55	28.00	27.76	21.72	153,000
8/23/2022	+0.55 / +2.02%	26.60	27.75	26.60	27.75	27.32	21.52	100,400
8/22/2022	+0.25 / +0.93%	26.60	27.60	26.20	27.20	26.97	21.10	126,100
8/19/2022	-0.65 / -2.36%	27.80	27.90	26.40	26.95	27.06	20.90	320,900
8/18/2022	-1.05 / -3.66%	28.65	28.65	27.60	27.60	27.94	21.41	232,000
8/17/2022	-0.35 / -1.21%	29.00	29.50	28.65	28.65	28.98	22.22	194,200
8/16/2022	-0.45 / -1.53%	29.35	29.35	28.70	29.00	29.09	22.49	116,300
8/15/2022	-0.15 / -0.51%	29.60	30.20	29.25	29.45	29.63	22.84	221,000
8/12/2022	+0.90 / +3.14%	28.60	29.70	28.60	29.60	29.41	22.96	300,300

<<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	368,500	6.00	0.00%
AGG	1,177,700	19.85	-2.46%
API	761,400	9.00	-5.26%
ASM	2,287,100	8.45	0.96%
BCR	3,184,400	1.90	-5.00%
BII	221,900	0.80	0.00%
BVL	11,400	18.10	-0.55%
C21	9,900	17.40	14.47%
CCI	0	27.50	0.00%