Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/4/2023	+1.20 / +3.75%	32.10	33.40	32.10	33.20	32.72	31.51	5,257,000
12/1/2023	0.00 / 0.00%	32.00	32.40	31.70	32.00	32.04	30.37	2,809,000
11/30/2023	+0.45 / +1.43%	31.80	32.00	31.30	32.00	31.74	30.37	2,943,300
11/29/2023	+0.35 / +1.12%	31.45	31.55	31.20	31.55	31.42	29.94	2,259,600
11/28/2023	0.00 / 0.00%	31.05	31.30	30.60	31.20	30.88	29.61	2,220,800
11/27/2023	-0.70 / -2.19%	31.80	32.10	31.15	31.20	31.54	29.61	1,274,700
11/24/2023	+0.65 / +2.08%	31.30	31.90	30.50	31.90	31.09	30.27	3,554,300
11/23/2023	-1.20 / -3.70%	32.60	32.85	31.25	31.25	32.30	29.66	4,397,400
11/22/2023	+0.45 / +1.41%	32.05	32.90	32.05	32.45	32.50	30.80	5,361,000
11/21/2023	+0.85 / +2.73%	31.55	32.00	31.30	32.00	31.69	30.37	3,695,900
11/20/2023	+0.10 / +0.32%	30.50	31.35	30.50	31.15	30.97	29.56	2,666,900
11/17/2023	-0.90 / -2.82%	32.00	32.20	30.50	31.05	31.45	29.47	4,734,400
11/16/2023	+0.85 / +2.73%	31.30	32.15	30.90	31.95	31.74	30.32	4,283,600
11/15/2023	-0.15 / -0.48%	31.90	32.00	30.95	31.10	31.44	29.52	3,215,700
11/14/2023	+0.75 / +2.46%	30.90	31.30	30.70	31.25	31.05	29.66	2,889,500
11/13/2023	-0.20 / -0.65%	30.70	31.20	29.90	30.50	30.64	28.95	2,795,900
11/10/2023	-0.55 / -1.76%	30.70	31.40	30.70	30.70	30.96	29.14	3,574,600
11/9/2023	-0.15 / -0.48%	31.20	31.80	31.10	31.25	31.38	29.66	4,265,600
11/8/2023	+1.80 / +6.08%	29.80	31.40	29.60	31.40	30.45	29.80	3,695,600
11/7/2023	+0.35 / +1.20%	29.20	30.50	28.75	29.60	29.83	28.09	4,494,400
11/6/2023	-0.05 / -0.17%	29.05	29.75	29.00	29.25	29.30	27.76	2,557,400
11/3/2023	-0.55 / -1.84%	30.00	30.00	28.90	29.30	29.49	27.81	4,244,600
11/2/2023	+1.85 / +6.61%	28.30	29.85	28.10	29.85	28.84	28.33	5,760,400
11/1/2023	+1.00 / +3.70%	27.00	28.00	26.80	28.00	27.43	26.57	2,188,500
10/31/2023	0.00 / 0.00%	27.00	27.35	25.70	27.00	26.56	25.62	5,899,100
10/30/2023	-1.50 / -5.26%	28.30	28.30	27.00	27.00	27.68	25.62	3,364,700
10/27/2023	+0.60 / +2.15%	28.45	28.90	27.55	28.50	28.24	27.05	3,202,300
10/26/2023	-2.05 / -6.84%	29.40	29.50	27.90	27.90	28.23	26.48	8,496,600
10/25/2023	-1.75 / -5.52%	31.70	31.70	29.90	29.95	30.61	28.42	7,789,200
10/24/2023	-1.05 / -3.21%	32.50	32.70	30.65	31.70	31.37	30.08	10,792,200

<<Previous 30 days Next 30 days>>

DCM News

04/02	DCM: Report on Corporate Governance 2024
07/01	DCM: Decision on administrative penalties for tax violations
07/01	DCM: Decision on tax penalty
06/01	DCM: Establishing new representative office
03/01	DCM: BOD resolution dated December 31, 2024