Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/24/2024	-0.10 / -0.37%	26.90	27.10	26.80	26.80	26.93	26.80	11,773,001
10/23/2024	+0.20 / +0.75%	26.80	27.00	26.70	26.90	26.85	26.90	8,135,506
10/22/2024	-0.20 / -0.74%	26.80	27.20	26.70	26.70	26.91	26.70	15,345,801
10/21/2024	-0.45 / -1.65%	27.35	27.40	26.90	26.90	27.13	26.90	11,792,202
10/18/2024	-0.10 / -0.36%	27.55	27.75	27.35	27.35	27.55	27.35	11,887,216
10/17/2024	+0.35 / +1.29%	27.15	27.45	26.95	27.45	27.19	27.45	11,043,706
10/16/2024	-0.15 / -0.55%	27.05	27.45	27.05	27.10	27.21	27.10	9,811,404
10/15/2024	-0.40 / -1.45%	27.65	27.90	27.25	27.25	27.56	27.25	12,559,004
10/14/2024	+0.20 / +0.73%	27.70	28.00	27.50	27.65	27.75	27.65	12,591,701
10/11/2024	-0.10 / -0.36%	27.65	27.65	27.35	27.45	27.48	27.45	8,286,228
10/10/2024	+0.25 / +0.92%	27.50	27.80	27.35	27.55	27.61	27.55	14,886,359
10/9/2024	-0.10 / -0.36%	27.35	27.60	27.10	27.30	27.32	27.30	17,240,456
10/8/2024	-0.20 / -0.72%	27.75	27.90	27.35	27.40	27.54	27.40	12,340,441
10/7/2024	+0.30 / +1.10%	27.50	27.60	27.25	27.60	27.42	27.60	9,644,300
10/4/2024	-0.25 / -0.91%	27.55	27.80	27.30	27.30	27.50	27.30	8,506,100
10/3/2024	-0.05 / -0.18%	27.60	27.95	27.35	27.55	27.63	27.55	12,830,600
10/2/2024	-0.20 / -0.72%	27.60	27.80	27.50	27.60	27.61	27.60	11,820,100
10/1/2024	-0.10 / -0.36%	28.00	28.35	27.80	27.80	28.10	27.80	14,445,301
9/30/2024	+0.30 / +1.09%	27.50	28.15	27.25	27.90	27.83	27.90	12,749,427
9/27/2024	+0.10 / +0.36%	27.50	27.75	27.40	27.60	27.62	27.60	12,860,203
9/26/2024	+0.05 / +0.18%	27.45	27.70	27.35	27.50	27.54	27.50	15,805,120
9/25/2024	+0.85 / +3.20%	26.75	27.60	26.70	27.45	27.21	27.45	30,027,934
9/24/2024	0.00 / 0.00%	26.65	26.65	26.40	26.60	26.53	26.60	8,610,901
9/23/2024	+0.35 / +1.33%	26.85	26.95	26.45	26.60	26.64	26.60	19,533,700
9/20/2024	0.00 / 0.00%	33.80	33.85	33.40	33.60	33.58	26.23	32,176,103
9/19/2024	+0.20 / +0.60%	33.75	33.90	33.55	33.60	33.73	26.23	24,638,017
9/18/2024	+0.70 / +2.14%	32.90	33.75	32.80	33.40	33.44	26.07	28,651,138
9/17/2024	+0.60 / +1.87%	32.10	32.70	32.05	32.70	32.37	25.53	9,660,811
9/16/2024	-0.20 / -0.62%	32.30	32.65	32.05	32.10	32.35	25.06	9,582,803
9/13/2024	+0.05 / +0.16%	32.30	32.70	32.10	32.30	32.44	25.22	13,242,626

<<Previous 30 days Next 16 days>>

SSI News

08/11	SSI: Report Insider Transaction
08/11	SSI: Report affiliated person trade
06/11	SSI: Report affiliated person trade- Daiwa Securities Group Inc
06/11	SSI: Update new charter capital
05/11	SSI: Update charter with new charter capital