Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/6/2021	-1.30 / -0.76%	169.10	174.50	167.00	169.00	168.40	57.31	99,500
8/5/2021	-2.10 / -1.21%	171.50	171.50	169.50	171.00	170.30	57.99	15,300
8/4/2021	-2.10 / -1.21%	173.00	175.80	171.00	171.00	173.10	57.99	12,500
8/3/2021	-4.50 / -2.53%	174.50	176.00	172.00	173.50	173.10	58.83	15,200
8/2/2021	-3.90 / -2.18%	179.00	180.00	175.00	175.00	178.00	59.34	39,100
7/30/2021	+2.00 / +1.14%	179.90	179.90	176.20	178.00	178.90	60.36	27,000
7/29/2021	+4.10 / +2.36%	175.00	178.00	175.00	178.00	176.00	60.36	34,400
7/28/2021	+5.30 / +3.12%	172.50	175.00	172.50	175.00	173.90	59.34	57,300
7/27/2021	+3.00 / +1.78%	169.50	172.00	168.10	172.00	169.70	58.33	47,300
7/26/2021	-0.20 / -0.12%	171.00	171.00	155.00	170.20	169.00	57.71	31,900
7/23/2021	+0.50 / +0.29%	173.00	173.00	169.10	171.50	170.40	58.16	19,000
7/22/2021	+1.10 / +0.64%	171.00	173.00	171.00	172.00	172.00	57.99	19,400
7/21/2021	+2.10 / +1.24%	169.10	175.00	169.00	171.00	170.90	57.65	30,300
7/20/2021	-1.50 / -0.89%	169.00	169.90	166.80	167.90	168.90	56.60	16,200
7/19/2021	-0.50 / -0.29%	169.00	169.90	168.00	169.00	169.40	56.97	34,500
7/16/2021	+3.40 / +2.03%	168.00	171.00	168.00	171.00	169.50	57.65	58,100
7/15/2021	-0.90 / -0.54%	168.00	168.00	166.50	167.30	167.60	56.40	11,600
7/14/2021	-1.30 / -0.77%	169.00	169.00	167.00	168.00	168.20	56.64	29,400
7/13/2021	+4.60 / +2.78%	165.00	169.90	165.00	169.90	169.30	57.28	19,700
7/12/2021	+0.10 / +0.06%	165.00	167.50	163.50	167.50	165.30	56.47	43,500
7/9/2021	-0.20 / -0.12%	170.90	170.90	165.00	165.00	167.40	55.63	5,000
7/8/2021	-2.10 / -1.26%	165.10	170.00	164.60	164.60	165.22	55.49	18,200
7/7/2021	+0.30 / +0.18%	167.00	170.00	165.00	169.00	166.70	56.97	30,800
7/6/2021	-2.10 / -1.24%	169.50	171.00	167.50	167.50	168.70	56.47	16,400
7/5/2021	-1.10 / -0.65%	170.00	170.00	169.20	169.20	169.60	57.04	8,800
7/2/2021	-0.80 / -0.47%	170.60	171.00	169.90	170.00	170.30	57.31	17,100
7/1/2021	-0.60 / -0.35%	171.00	171.00	170.60	170.60	170.80	57.51	6,800
6/30/2021	-0.10 / -0.06%	171.00	173.00	171.00	171.00	171.20	57.65	9,300
6/29/2021	-1.60 / -0.93%	172.10	172.10	170.00	170.50	171.10	57.48	38,000
6/28/2021	+0.70 / +0.41%	172.10	173.00	171.00	173.00	172.10	58.32	7,800

<<Previous 30 days Next 30 days>>

SIP News

28/04	SIP: Minutes & Resolution of the 2025 AGM
22/04	SIP: Annual Report 2024
09/04	SIP: Draft documents of AGM 2025
08/04	SIP: BOD resolution dated April 03, 2025
07/03	SIP: Record date for AGM 2025

More News

Related Companies

	Volume	Price	Change
BCM	967,500	64.50	0.47%
CIG	266,900	8.54	2.77%
CKG	63,600	13.45	0.00%
CRE	444,300	8.52	1.31%
DLG	1,101,400	2.29	-0.43%
DLR	0	18.60	0.00%
DTI	136,300	2.60	4.00%
DXS	3,766,700	8.66	-2.81%
FIR	276,800	8.88	-2.20%
FLC	0	3.50	0.00%