Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/22/2022	+0.50 / +1.89%	25.80	27.30	25.80	27.00	26.63	19.24	2,428,600
9/21/2022	-0.20 / -0.75%	26.70	27.00	26.20	26.50	26.63	18.88	1,677,100
9/20/2022	+0.90 / +3.49%	26.00	26.70	25.30	26.70	26.12	19.02	3,165,400
9/19/2022	-0.90 / -3.37%	26.70	27.90	25.30	25.80	26.58	18.38	4,865,700
9/16/2022	-2.50 / -8.56%	29.20	29.20	26.70	26.70	27.85	19.02	5,809,900
9/15/2022	-0.20 / -0.68%	29.60	29.80	29.20	29.20	29.48	20.81	2,051,700
9/14/2022	0.00 / 0.00%	28.00	30.00	28.00	29.40	29.13	20.95	4,263,200
9/13/2022	-0.10 / -0.34%	29.70	29.70	28.60	29.40	29.05	20.95	2,462,700
9/12/2022	-0.50 / -1.67%	30.00	30.60	29.50	29.50	29.95	21.02	1,929,100
9/9/2022	+0.30 / +1.01%	30.00	30.10	27.80	30.00	28.99	21.38	5,244,700
9/8/2022	-0.30 / -1.00%	30.00	30.70	29.50	29.70	30.07	21.16	4,244,300
9/7/2022	-2.00 / -6.25%	32.00	32.20	30.00	30.00	31.36	21.38	4,167,700
9/6/2022	+0.70 / +2.24%	31.30	32.50	31.00	32.00	31.90	22.80	3,552,100
9/5/2022	-0.30 / -0.95%	31.60	31.90	31.30	31.30	31.51	22.30	2,085,600
8/31/2022	+0.30 / +0.96%	31.20	31.90	30.80	31.60	31.38	22.52	2,798,300
8/30/2022	-0.70 / -2.19%	32.00	32.70	31.20	31.30	31.66	22.30	3,673,300
8/29/2022	-1.00 / -3.03%	32.00	32.70	30.50	32.00	31.48	22.80	6,276,800
8/26/2022	-0.40 / -1.20%	33.40	34.20	32.40	33.00	33.49	23.51	4,711,200
8/25/2022	+0.10 / +0.30%	33.30	34.00	33.10	33.40	33.45	23.80	3,298,300
8/24/2022	-0.50 / -1.48%	34.00	34.20	33.00	33.30	33.60	23.73	3,146,900
8/23/2022	+1.80 / +5.63%	31.90	33.80	31.00	33.80	32.26	24.08	4,643,358
8/22/2022	-2.30 / -6.71%	34.30	34.30	31.80	32.00	32.86	22.80	9,435,200
8/19/2022	-0.30 / -0.87%	34.60	35.10	34.10	34.30	34.57	24.44	3,931,800
8/18/2022	-0.40 / -1.14%	35.00	35.20	34.20	34.60	34.66	24.65	4,266,200
8/17/2022	-0.10 / -0.28%	35.20	36.40	34.90	35.00	35.68	24.94	7,699,300
8/16/2022	+0.20 / +0.57%	34.50	35.30	34.50	35.10	34.99	25.01	4,439,000
8/15/2022	-0.20 / -0.57%	35.20	35.70	34.80	34.90	35.05	24.87	4,240,740
8/12/2022	+0.60 / +1.74%	34.50	35.30	34.00	35.10	34.80	25.01	4,912,600
8/11/2022	-1.80 / -4.96%	36.50	37.30	34.10	34.50	35.55	24.58	10,379,600
8/10/2022	+1.50 / +4.31%	34.80	37.00	34.40	36.30	35.92	25.86	9,836,800

<<Previous 30 days Next 30 days>>

CEO News

23/03	CEO Group sets ambitious financial targets for 2024.
23/02	Tourism stocks expected to shine in 2022
17/12	Share rebound on pillar stocks but liquidity low
02/11	CEO: Financial Statement Quarter 3/2020
02/11	CEO: Financial Statement Quarter 3/2020 (holding company)

More News

Related Companies

	Volume	Price	Change
AAV	1,141,900	7.70	1.32%
AGG	305,500	15.75	0.96%
API	467,100	8.00	1.27%
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%