Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/8/2021	+1.20 / +0.83%	146.00	147.00	144.00	146.60	146.30	57.18	2,600
9/7/2021	+2.30 / +1.62%	145.00	149.00	143.10	144.70	145.40	56.44	36,700
9/6/2021	+4.10 / +2.56%	160.00	166.90	160.00	164.00	163.80	55.61	163,300
9/1/2021	-1.50 / -0.93%	161.50	165.00	146.00	160.00	159.90	54.26	12,900
8/31/2021	+0.10 / +0.06%	160.50	163.80	160.00	162.00	161.50	54.93	9,500
8/30/2021	+1.90 / +1.19%	159.50	162.90	159.50	161.00	161.90	54.59	39,000
8/27/2021	0.00 / 0.00%	160.00	160.00	158.00	159.70	159.10	54.15	4,600
8/26/2021	-0.90 / -0.56%	160.00	160.10	159.00	159.00	159.70	53.92	10,000
8/25/2021	-2.70 / -1.68%	160.10	162.50	158.00	158.20	159.90	53.65	22,400
8/24/2021	-3.30 / -2.00%	161.00	163.00	160.00	162.00	160.90	54.93	17,600
8/23/2021	-1.40 / -0.84%	165.90	166.10	164.00	164.80	165.30	55.88	13,800
8/20/2021	-0.10 / -0.06%	166.00	167.90	165.30	165.80	166.20	56.22	65,500
8/19/2021	+2.30 / +1.39%	165.30	167.50	165.00	167.50	165.90	56.80	22,900
8/18/2021	-1.70 / -1.02%	167.00	167.00	165.00	165.00	165.20	55.95	38,000
8/17/2021	-0.40 / -0.24%	167.90	168.90	164.10	167.30	166.70	56.73	65,500
8/16/2021	+2.50 / +1.51%	167.90	168.00	166.00	168.00	167.70	56.97	15,200
8/13/2021	-0.40 / -0.24%	168.00	168.50	164.00	167.90	165.50	56.93	52,600
8/12/2021	-0.10 / -0.06%	168.50	168.70	168.00	168.30	168.30	57.07	14,400
8/11/2021	-0.60 / -0.35%	170.00	170.00	165.00	168.90	168.40	57.27	31,100
8/10/2021	+0.80 / +0.47%	169.50	170.80	169.00	170.00	169.50	57.65	26,100
8/9/2021	+1.60 / +0.95%	169.00	170.00	168.00	170.00	169.20	57.65	56,800
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

<<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%