Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/4/2022	-0.90 / -1.25%	72.20	73.00	70.40	71.00	70.79	32.25	105,500
4/1/2022	-0.50 / -0.69%	72.40	72.60	70.00	71.90	70.85	32.65	134,900
3/31/2022	+1.80 / +2.55%	70.50	72.60	69.50	72.40	71.24	32.88	360,000
3/30/2022	+1.00 / +1.44%	69.60	70.60	67.50	70.60	68.84	32.06	214,600
3/29/2022	-0.40 / -0.57%	70.00	71.00	69.60	69.60	70.01	31.61	192,500
3/28/2022	-1.10 / -1.55%	71.00	71.00	67.00	70.00	69.06	31.79	183,200
3/25/2022	+1.10 / +1.57%	70.30	71.70	70.00	71.10	70.48	32.29	136,800
3/24/2022	-1.00 / -1.41%	70.80	71.00	69.10	70.00	69.94	31.79	99,900
3/23/2022	+1.20 / +1.72%	69.80	72.40	68.50	71.00	69.30	32.25	85,400
3/22/2022	-1.30 / -1.83%	72.00	72.70	69.70	69.80	70.89	31.70	127,700
3/21/2022	+1.60 / +2.30%	69.50	73.00	69.10	71.10	69.99	32.29	163,000
3/18/2022	+0.50 / +0.72%	68.30	69.70	68.30	69.50	69.18	31.56	86,900
3/17/2022	0.00 / 0.00%	69.50	69.90	68.50	69.00	68.98	31.34	152,000
3/16/2022	+1.30 / +1.92%	67.80	69.90	67.80	69.00	68.97	31.34	92,700
3/15/2022	+1.80 / +2.73%	66.00	68.60	65.90	67.70	67.29	30.75	116,700
3/14/2022	-0.10 / -0.15%	66.00	66.90	65.10	65.90	65.82	29.93	144,300
3/11/2022	-2.90 / -4.21%	69.00	69.00	66.00	66.00	67.62	29.98	173,400
3/10/2022	+0.20 / +0.29%	68.70	71.00	68.70	68.90	69.21	31.29	101,900
3/9/2022	-1.70 / -2.41%	70.00	71.00	67.90	68.70	69.17	31.20	142,400
3/8/2022	-1.70 / -2.36%	72.60	72.60	70.10	70.40	71.19	31.97	160,300
3/7/2022	-1.50 / -2.04%	73.60	75.30	72.00	72.10	73.32	32.75	241,000
3/4/2022	+0.60 / +0.82%	73.50	74.80	72.80	73.60	73.59	33.43	240,500
3/3/2022	-0.60 / -0.82%	73.60	73.60	71.90	73.00	72.59	33.15	230,500
3/2/2022	-0.30 / -0.41%	73.90	74.60	72.80	73.60	73.46	33.43	164,600
3/1/2022	+2.10 / +2.92%	71.80	74.70	71.20	73.90	73.05	33.56	118,600
2/28/2022	0.00 / 0.00%	71.00	73.00	68.20	71.80	70.81	32.61	202,600
2/25/2022	-4.20 / -5.53%	75.90	76.90	71.00	71.80	73.80	32.61	728,300
2/24/2022	-3.00 / -3.80%	79.00	79.00	71.50	76.00	76.60	34.52	235,100
2/23/2022	+0.50 / +0.64%	78.50	86.30	78.30	79.00	79.13	35.88	269,500
2/22/2022	0.00 / 0.00%	78.00	78.50	74.90	78.50	76.51	35.65	253,000

<<Previous 30 days Next 30 days>>

API News

01/12	API: Redemption of bonds before maturity date from investors
27/11	API: Change in personnel
26/11	API: Notice of record date for cash dividend payment
24/11	API: Board Resolution
24/11	API: Redemption of bonds before maturity date from investors

More News

Related Companies

	Volume	Price	Change
AAV	1,141,900	7.70	1.32%
AGG	305,500	15.75	0.96%
ASM	466,600	8.63	0.23%
BCR	1,911,200	4.80	0.00%
BII	460,500	0.60	0.00%
BVL	1,500	9.60	-2.04%
C21	0	16.70	0.00%
CCI	8,600	23.40	3.08%