Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/12/2024	-0.85 / -1.95%	42.80	43.50	42.60	42.75	43.04	42.75	421,400
1/11/2024	-0.20 / -0.46%	43.80	44.10	43.40	43.60	43.68	43.60	233,500
1/10/2024	+0.45 / +1.04%	43.40	44.50	43.35	43.80	43.94	43.80	682,900
1/9/2024	-0.20 / -0.46%	43.50	43.55	42.90	43.35	43.15	43.35	297,000
1/8/2024	-0.10 / -0.23%	43.65	43.80	43.20	43.55	43.50	43.55	192,000
1/5/2024	+0.85 / +1.99%	42.90	43.65	42.60	43.65	43.11	43.65	434,800
1/4/2024	-0.40 / -0.93%	43.20	43.90	42.50	42.80	43.39	42.80	604,500
1/3/2024	+1.10 / +2.61%	41.95	43.35	41.70	43.20	42.84	43.20	630,800
1/2/2024	+1.10 / +2.68%	41.10	43.00	41.00	42.10	41.84	42.10	852,100
12/29/2023	+0.05 / +0.12%	41.00	41.20	40.90	41.00	41.06	41.00	208,800
12/28/2023	-0.30 / -0.73%	41.20	41.25	40.85	40.95	41.02	40.95	363,500
12/27/2023	0.00 / 0.00%	41.50	41.50	40.95	41.25	41.13	41.25	258,300
12/26/2023	+1.25 / +3.13%	40.35	41.30	40.20	41.25	40.95	41.25	585,300
12/25/2023	0.00 / 0.00%	40.00	40.40	39.90	40.00	40.16	40.00	303,300
12/22/2023	-0.50 / -1.23%	40.60	40.65	39.90	40.00	40.21	40.00	304,500
12/21/2023	+0.50 / +1.25%	39.90	40.50	39.90	40.50	40.23	40.50	222,900
12/20/2023	+0.45 / +1.14%	39.55	40.00	39.50	40.00	39.74	40.00	122,300
12/19/2023	+0.15 / +0.38%	39.40	39.90	38.50	39.55	39.22	39.55	409,600
12/18/2023	-1.10 / -2.72%	40.50	40.60	39.40	39.40	40.09	39.40	422,500
12/15/2023	-0.30 / -0.74%	41.35	41.35	40.50	40.50	40.75	40.50	227,600
12/14/2023	+0.40 / +0.99%	40.75	41.35	40.30	40.80	40.88	40.80	435,600
12/13/2023	-0.50 / -1.22%	40.90	41.30	40.20	40.40	40.96	40.40	427,000
12/12/2023	-0.15 / -0.37%	41.60	41.60	40.80	40.90	41.02	40.90	242,300
12/11/2023	-0.40 / -0.97%	41.75	41.75	40.80	41.05	41.13	41.05	262,800
12/8/2023	+0.70 / +1.72%	40.95	41.95	40.70	41.45	41.31	41.45	511,500
12/7/2023	-0.80 / -1.93%	41.60	41.70	40.25	40.75	40.87	40.75	680,300
12/6/2023	-0.05 / -0.12%	42.00	42.00	40.90	41.55	41.43	41.55	310,100
12/5/2023	+1.75 / +4.39%	39.95	41.80	39.95	41.60	41.07	41.60	1,228,700
12/4/2023	+1.15 / +2.97%	39.20	40.10	38.75	39.85	39.62	39.85	799,600
12/1/2023	+0.60 / +1.57%	38.35	38.90	38.15	38.70	38.51	38.70	155,700

<<Previous 30 days Next 30 days>>

CSV News

19/06	CSV: BOD resolution dated June 10, 2024
17/06	CSV: Record date for share issuance
11/06	CSV: Notice of stock issuance for capital increase
07/06	CSV: SSC received the report on the share issuance
10/05	CSV: Plan to issue share for charter capital increase

More News

Related Companies

	Volume	Price	Change
AAA	4,235,500	11.20	-2.61%
ABS	293,600	5.26	-0.57%
APC	24,600	7.60	8.57%
APH	1,413,200	9.27	-3.44%
APP	1,400	12.90	-3.01%
BMP	187,600	105.10	-2.23%
BRC	9,100	14.75	0.34%
BRR	1,400	18.10	-4.74%