Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/2/2024	+0.95 / +3.14%	29.85	31.35	29.75	31.25	30.38	24.40	15,346,200
8/1/2024	-1.50 / -4.72%	32.10	32.10	30.00	30.30	30.85	23.65	23,876,700
7/31/2024	-0.15 / -0.47%	32.20	32.30	31.70	31.80	32.02	24.83	9,386,502
7/30/2024	-0.25 / -0.78%	32.20	32.40	31.90	31.95	32.12	24.94	5,987,100
7/29/2024	+0.10 / +0.31%	32.35	32.55	32.20	32.20	32.37	25.14	7,991,701
7/26/2024	+0.20 / +0.63%	32.10	32.30	31.90	32.10	32.02	25.06	6,997,600
7/25/2024	-1.00 / -3.04%	32.30	32.65	31.80	31.90	32.08	24.90	16,462,301
7/24/2024	-0.95 / -2.81%	33.65	33.90	31.95	32.90	32.88	25.68	21,938,001
7/23/2024	-0.80 / -2.31%	34.65	34.75	33.85	33.85	34.19	26.43	12,721,502
7/22/2024	-0.15 / -0.43%	34.75	35.05	34.15	34.65	34.65	27.05	12,441,600
7/19/2024	+0.45 / +1.31%	34.70	35.20	34.50	34.80	34.83	27.17	17,264,643
7/18/2024	+0.20 / +0.59%	34.35	34.40	33.80	34.35	34.09	26.82	9,452,677
7/17/2024	-0.25 / -0.73%	34.60	34.95	33.95	34.15	34.51	26.66	14,342,225
7/16/2024	+0.10 / +0.29%	34.50	35.00	34.35	34.40	34.63	26.86	7,479,356
7/15/2024	-0.15 / -0.44%	34.70	34.70	34.30	34.30	34.47	26.78	3,953,584
7/12/2024	-0.35 / -1.01%	34.80	34.90	34.45	34.45	34.60	26.89	5,109,319
7/11/2024	+0.45 / +1.31%	34.60	35.15	34.45	34.80	34.77	27.17	11,001,210
7/10/2024	-0.30 / -0.87%	34.70	34.75	34.35	34.35	34.56	26.82	5,763,846
7/9/2024	+0.10 / +0.29%	34.60	34.90	34.30	34.65	34.63	27.05	10,076,367
7/8/2024	-0.10 / -0.29%	34.80	35.05	34.40	34.55	34.65	26.97	7,694,360
7/5/2024	+0.25 / +0.73%	34.40	34.65	34.15	34.65	34.41	27.05	7,440,352
7/4/2024	-0.05 / -0.15%	34.45	34.80	34.30	34.40	34.53	26.86	5,766,185
7/3/2024	+0.10 / +0.29%	34.35	34.60	34.35	34.45	34.48	26.89	5,952,679
7/2/2024	+0.45 / +1.33%	34.05	34.35	33.90	34.35	34.18	26.82	7,213,790
7/1/2024	-0.05 / -0.15%	34.05	34.10	33.45	33.90	33.70	26.46	7,954,886
6/28/2024	-0.35 / -1.02%	34.30	34.45	33.75	33.95	34.02	26.50	11,362,680
6/27/2024	-0.10 / -0.29%	34.30	34.55	34.10	34.30	34.28	26.78	5,308,782
6/26/2024	-0.15 / -0.43%	34.55	34.65	33.60	34.40	34.23	26.86	11,615,179
6/25/2024	-0.05 / -0.14%	34.60	34.85	34.40	34.55	34.61	26.97	6,556,647
6/24/2024	-0.90 / -2.54%	35.45	35.50	34.20	34.60	34.63	27.01	27,686,128

<<Previous 30 days Next 30 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