Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/2/2023	+1.10 / +1.44%	76.20	78.70	76.00	77.40	77.47	77.40	7,313,000
9/29/2023	-0.20 / -0.26%	76.50	76.50	75.20	76.30	75.87	76.30	12,540,500
9/28/2023	+0.50 / +0.66%	74.50	77.00	73.10	76.50	75.43	76.50	1,700,600
9/27/2023	+3.00 / +4.11%	73.00	76.00	72.60	76.00	73.78	76.00	3,005,500
9/26/2023	+2.70 / +3.84%	70.30	74.90	70.30	73.00	72.19	73.00	2,269,800
9/25/2023	-5.10 / -6.76%	75.00	75.40	70.30	70.30	72.97	70.30	3,964,100
9/22/2023	-3.40 / -4.31%	77.40	78.00	75.40	75.40	76.28	75.40	3,485,700
9/21/2023	-0.90 / -1.13%	79.50	80.10	78.50	78.80	79.33	78.80	2,614,900
9/20/2023	+0.70 / +0.89%	78.80	79.80	78.70	79.70	78.96	79.70	2,339,000
9/19/2023	+0.50 / +0.64%	78.30	79.40	78.00	79.00	78.53	79.00	5,414,700
9/18/2023	-1.20 / -1.51%	79.70	79.70	78.10	78.50	78.66	78.50	5,373,900
9/15/2023	+1.10 / +1.40%	78.80	80.70	78.40	79.70	79.52	79.70	3,702,600
9/14/2023	-1.50 / -1.87%	80.40	80.40	78.30	78.60	79.37	78.60	1,810,500
9/13/2023	-0.90 / -1.11%	81.00	81.40	79.90	80.10	80.81	80.10	3,308,900
9/12/2023	+1.40 / +1.76%	80.00	81.00	79.30	81.00	80.25	81.00	6,191,306
9/11/2023	-2.20 / -2.69%	82.10	82.40	79.60	79.60	81.14	79.60	3,008,800
9/8/2023	-0.20 / -0.24%	82.10	83.50	81.80	81.80	82.36	81.80	3,355,601
9/7/2023	-0.70 / -0.85%	83.50	83.90	82.00	82.00	82.78	82.00	2,102,600
9/6/2023	+1.20 / +1.47%	81.50	82.70	80.80	82.70	81.72	82.70	1,831,100
9/5/2023	0.00 / 0.00%	82.30	82.40	81.30	81.50	81.72	81.50	5,200,600
8/31/2023	+1.90 / +2.39%	80.00	81.70	79.50	81.50	80.90	81.50	2,545,900
8/30/2023	-0.40 / -0.50%	80.00	80.10	79.30	79.60	79.67	79.60	2,933,500
8/29/2023	-0.70 / -0.87%	81.20	81.40	79.80	80.00	80.30	80.00	1,728,500
8/28/2023	+1.00 / +1.25%	79.70	80.80	79.50	80.70	80.08	80.70	1,100,800
8/25/2023	-0.30 / -0.38%	80.00	80.50	79.20	79.70	79.81	79.70	1,178,100
8/24/2023	+2.50 / +3.23%	77.30	80.00	77.30	80.00	79.11	80.00	1,756,900
8/23/2023	-0.20 / -0.26%	78.00	78.60	77.00	77.50	77.78	77.50	1,456,000
8/22/2023	-0.70 / -0.89%	78.50	78.90	76.30	77.70	77.66	77.70	3,061,903
8/21/2023	-0.60 / -0.76%	78.30	79.80	78.30	78.40	78.93	78.40	2,250,505
8/18/2023	-3.10 / -3.78%	82.10	82.40	77.80	79.00	80.00	79.00	4,020,300

<<Previous 30 days Next 30 days>>

MSN News

21/06	MSN: Result of share issuance under ESOP
20/06	MSN: List of employees purchased ESOP shares
20/06	MSN: Change of outstanding voting shares
14/06	MSN: Notification insider transaction
10/06	MSN: Stock issuance under ESOP

More News

Related Companies

	Volume	Price	Change
AFX	38,100	8.50	-1.16%
AGM	86,600	4.36	-0.23%
AGX	0	59.40	0.00%
ANT	15,300	13.50	-0.74%
APF	14,700	68.60	0.29%
ATA	0	0.70	0.00%
ATS	0	14.70	0.00%
BBC	0	50.50	0.00%