Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/7/2024	+1.80 / +1.92%	95.00	96.00	94.00	95.70	95.00	88.62	10,400
5/6/2024	+0.90 / +0.96%	93.80	94.50	93.80	94.50	93.90	87.51	16,900
5/3/2024	+1.50 / +1.63%	93.00	94.10	93.00	93.70	93.60	86.77	21,700
5/2/2024	+0.90 / +0.98%	91.70	92.70	91.70	92.60	92.20	85.75	3,300
4/26/2024	-0.50 / -0.54%	92.00	92.00	91.50	91.50	91.70	84.73	5,700
4/25/2024	0.00 / 0.00%	92.10	92.10	92.00	92.00	92.00	85.19	2,800
4/24/2024	+2.00 / +2.21%	91.00	92.50	91.00	92.30	92.00	85.47	25,500
4/23/2024	-0.60 / -0.66%	92.00	92.00	90.00	90.00	90.30	83.34	10,900
4/22/2024	+1.20 / +1.32%	90.00	92.00	90.00	92.00	90.60	85.19	11,500
4/19/2024	-3.40 / -3.64%	93.50	93.50	90.00	90.00	90.80	83.34	42,100
4/17/2024	-0.30 / -0.32%	93.80	93.80	93.00	93.50	93.40	86.58	12,700
4/16/2024	-2.60 / -2.69%	95.00	95.00	93.00	94.10	93.80	87.14	26,300
4/15/2024	-2.70 / -2.76%	97.60	97.70	95.00	95.00	96.70	87.97	14,400
4/12/2024	+0.90 / +0.93%	98.00	98.10	97.60	97.60	97.70	90.38	8,000
4/11/2024	-0.20 / -0.20%	98.00	98.00	97.40	98.00	97.70	89.82	9,600
4/10/2024	0.00 / 0.00%	98.20	98.50	98.10	98.10	98.20	89.91	4,700
4/9/2024	+0.30 / +0.31%	98.20	98.50	97.60	98.50	98.10	90.28	7,900
4/8/2024	-0.60 / -0.61%	98.70	99.30	98.00	98.00	98.20	89.82	17,100
4/5/2024	-1.30 / -1.31%	99.30	99.30	98.00	98.00	98.60	89.82	24,400
4/4/2024	-1.00 / -0.99%	101.00	101.00	98.50	100.00	99.30	91.65	22,700
4/3/2024	+0.70 / +0.70%	101.00	101.30	100.80	100.80	101.00	92.39	12,800
4/2/2024	-0.30 / -0.30%	100.00	100.20	100.00	100.20	100.10	91.84	6,200
4/1/2024	-1.30 / -1.28%	101.50	101.50	100.00	100.00	100.50	91.65	15,100
3/29/2024	-0.50 / -0.49%	101.30	101.30	101.10	101.20	101.30	92.75	14,700
3/28/2024	+0.40 / +0.40%	100.80	102.40	100.80	101.30	101.70	92.84	20,300
3/27/2024	-0.20 / -0.20%	101.00	101.20	100.60	101.20	100.90	92.75	8,800
3/26/2024	-0.10 / -0.10%	100.50	101.50	100.50	101.40	101.40	92.94	5,300
3/25/2024	-0.90 / -0.89%	101.50	103.00	100.50	100.50	101.50	92.11	6,900
3/22/2024	-0.30 / -0.29%	101.50	102.00	101.00	101.40	101.40	92.94	27,200
3/21/2024	0.00 / 0.00%	102.00	102.00	101.10	101.10	101.70	92.66	18,600

<<Previous 30 days Next 30 days>>

PAT News

More News

Related Companies

	Volume	Price	Change
ACM	1,008,100	0.60	0.00%
AMC	0	15.90	0.00%
ATG	100	2.10	5.00%
BKC	7,300	14.20	-7.79%
BMC	498,200	23.50	-2.08%
BMJ	100	11.80	12.38%
CBI	1,000	10.40	-12.61%
CMI	100	1.20	9.09%