Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/28/2023	+0.40 / +0.43%	93.00	93.20	92.70	93.00	93.00	85.24	23,100
12/27/2023	+0.90 / +0.98%	92.20	92.90	92.00	92.90	92.60	85.15	20,900
12/26/2023	+1.80 / +1.99%	90.70	92.50	90.30	92.20	92.00	84.50	56,700
12/25/2023	+1.20 / +1.34%	89.40	91.00	89.20	90.60	90.40	83.04	28,300
12/22/2023	-0.90 / -1.00%	90.00	90.10	88.50	89.30	89.40	81.85	30,300
12/21/2023	-1.30 / -1.42%	91.30	91.30	89.90	90.00	90.20	82.49	34,500
12/20/2023	-0.50 / -0.55%	91.20	92.00	91.00	91.00	91.30	83.40	27,300
12/19/2023	-3.20 / -3.39%	94.40	94.70	90.20	91.20	91.50	83.59	56,100
12/18/2023	0.00 / 0.00%	103.80	104.00	102.00	103.60	103.40	86.69	83,600
12/15/2023	-0.90 / -0.87%	103.80	104.00	102.60	102.80	103.60	86.02	42,700
12/14/2023	+1.60 / +1.57%	103.00	104.50	103.00	103.80	103.70	86.85	53,500
12/13/2023	+0.50 / +0.49%	102.00	102.50	102.00	102.30	102.20	85.60	47,300
12/12/2023	+0.60 / +0.59%	102.00	102.10	101.40	102.00	101.80	85.35	46,300
12/11/2023	+0.60 / +0.59%	100.50	101.80	100.50	101.80	101.40	85.18	19,700
12/8/2023	-0.40 / -0.40%	101.00	102.30	100.50	100.50	101.20	84.09	51,500
12/7/2023	-0.80 / -0.78%	102.50	102.50	100.00	101.90	100.90	85.26	42,500
12/6/2023	+0.90 / +0.88%	101.70	103.50	101.70	102.60	102.70	85.85	54,100
12/5/2023	+1.90 / +1.90%	114.00	114.00	101.00	101.90	101.70	85.26	39,600
12/4/2023	+1.60 / +1.61%	99.50	100.90	99.50	100.90	100.00	84.43	61,200
12/1/2023	+0.10 / +0.10%	99.50	99.50	98.80	99.50	99.30	83.26	15,000
11/30/2023	-0.10 / -0.10%	99.90	99.90	98.60	98.60	99.40	82.50	20,600
11/29/2023	+1.60 / +1.64%	97.70	99.00	97.70	99.00	98.70	82.84	16,700
11/28/2023	+0.30 / +0.31%	97.20	97.90	96.80	97.60	97.40	81.67	7,100
11/27/2023	+0.40 / +0.41%	98.00	98.20	96.70	97.20	97.30	81.33	18,100
11/24/2023	-1.30 / -1.32%	96.50	98.00	96.50	97.30	96.80	81.42	39,400
11/23/2023	-3.50 / -3.51%	99.60	100.00	96.10	96.10	98.60	80.41	56,100
11/22/2023	+1.30 / +1.33%	98.00	100.20	98.00	99.20	99.60	83.01	57,100
11/21/2023	+1.10 / +1.14%	97.00	99.00	96.90	98.00	97.90	82.00	72,600
11/20/2023	+0.30 / +0.31%	96.80	97.50	96.00	97.10	96.90	81.25	38,000
11/17/2023	-0.30 / -0.31%	97.40	97.50	96.30	96.40	96.80	80.66	40,000

<<Previous 30 days Next 30 days>>

PAT News

More News

Related Companies

	Volume	Price	Change
ACM	2,167,200	0.70	16.67%
AMC	0	15.90	0.00%
ATG	1,600	2.10	5.00%
BKC	23,900	15.70	1.95%
BMC	677,900	22.70	-5.42%
BMJ	100	11.80	12.38%
CBI	2,000	10.40	-12.61%
CMI	100	1.20	9.09%