Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/4/2022	-0.30 / -0.53%	59.00	60.00	56.00	56.00	56.73	46.63	798,900
3/3/2022	+1.20 / +2.18%	55.20	56.40	53.70	56.30	55.03	46.88	1,078,800
3/2/2022	-2.90 / -5.00%	56.60	58.00	55.00	55.10	56.18	45.88	1,356,900
3/1/2022	-0.50 / -0.85%	58.50	58.60	56.80	58.00	57.57	48.30	1,032,300
2/28/2022	+1.00 / +1.74%	58.50	60.50	57.60	58.50	59.35	48.71	1,643,500
2/25/2022	+3.60 / +6.68%	55.00	58.40	54.70	57.50	56.74	47.88	1,856,300
2/24/2022	-0.10 / -0.19%	54.00	56.40	51.60	53.90	54.32	44.88	1,860,500
2/23/2022	+0.60 / +1.12%	53.60	54.40	53.00	54.00	53.56	44.97	352,500
2/22/2022	-1.10 / -2.02%	54.40	54.40	52.60	53.40	53.31	44.47	519,300
2/21/2022	+1.50 / +2.83%	53.00	55.40	53.00	54.50	54.33	45.38	826,710
2/18/2022	+0.10 / +0.19%	52.80	53.30	51.80	53.00	52.45	44.13	499,200
2/17/2022	0.00 / 0.00%	53.00	53.60	52.60	52.90	52.84	44.05	323,500
2/16/2022	-0.10 / -0.19%	53.00	53.80	52.70	52.90	53.23	44.05	583,300
2/15/2022	+0.40 / +0.76%	51.20	53.20	51.20	53.00	52.55	44.13	205,100
2/14/2022	-2.40 / -4.36%	53.90	54.30	52.60	52.60	53.26	43.80	514,200
2/11/2022	+2.10 / +3.97%	53.10	57.00	52.50	55.00	55.37	45.80	1,300,500
2/10/2022	+0.20 / +0.38%	52.40	53.30	52.40	52.90	52.78	44.05	341,800
2/9/2022	+1.10 / +2.13%	51.60	52.90	50.60	52.70	52.06	43.88	375,500
2/8/2022	-1.10 / -2.09%	53.50	53.50	51.40	51.60	51.64	42.97	265,000
2/7/2022	0.00 / 0.00%	53.80	54.00	52.40	52.70	52.83	43.88	323,000
1/28/2022	+0.80 / +1.54%	50.10	52.70	50.10	52.70	51.50	43.88	291,900
1/27/2022	+0.40 / +0.78%	51.50	52.00	50.00	51.90	50.83	43.22	405,500
1/26/2022	+1.40 / +2.79%	50.10	51.80	49.50	51.50	50.83	42.88	432,900
1/25/2022	+1.50 / +3.09%	45.50	50.30	45.00	50.10	48.02	41.72	684,800
1/24/2022	-5.30 / -9.83%	53.50	53.90	48.60	48.60	49.31	40.47	878,600
1/21/2022	+0.90 / +1.70%	53.50	54.80	52.80	53.90	53.74	44.88	361,200
1/20/2022	+4.10 / +8.38%	49.00	53.20	49.00	53.00	51.56	44.13	737,900
1/19/2022	+1.90 / +4.04%	46.60	49.00	46.60	48.90	48.08	40.72	849,600
1/18/2022	-5.20 / -9.96%	47.10	52.20	47.00	47.00	47.98	39.14	1,047,300
1/17/2022	-5.80 / -10.00%	58.00	59.90	52.20	52.20	54.02	43.47	1,778,400

<<Previous 30 days Next 30 days>>

IPA News

03/11	IPA: Financial Statement Quarter 3/2020 (holding company)
03/11	IPA: Financial Statement Quarter 3/2020
25/08	IPA: Reviewed financial statement 2020 (holding company)
25/08	IPA: Reviewed financial statement 2020
17/08	IPA: Board Resolution on approving the bond private placement of 2020