Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/12/2024	-0.25 / -0.77%	32.70	32.75	32.25	32.25	32.43	25.18	6,160,674
9/11/2024	+0.10 / +0.31%	32.40	32.60	31.85	32.50	32.19	25.37	10,551,258
9/10/2024	-0.50 / -1.52%	33.10	33.35	32.00	32.40	32.57	25.29	13,278,415
9/9/2024	-0.50 / -1.50%	33.20	33.35	32.85	32.90	33.05	25.68	10,104,904
9/6/2024	+0.30 / +0.91%	33.10	33.40	32.80	33.40	33.08	26.07	10,838,100
9/5/2024	-0.05 / -0.15%	33.50	33.75	32.90	33.10	33.32	25.84	9,840,988
9/4/2024	-0.55 / -1.63%	33.15	33.45	33.00	33.15	33.21	25.88	10,057,721
8/30/2024	-0.25 / -0.74%	33.85	34.00	33.65	33.70	33.83	26.31	8,741,802
8/29/2024	-0.10 / -0.29%	34.10	34.20	33.75	33.95	33.94	26.50	8,714,350
8/28/2024	+0.65 / +1.95%	33.50	34.25	33.15	34.05	33.77	26.58	20,047,944
8/27/2024	-0.55 / -1.62%	33.55	33.90	33.40	33.40	33.55	26.07	10,324,221
8/26/2024	+0.35 / +1.04%	33.90	34.30	33.60	33.95	33.90	26.50	19,861,247
8/23/2024	+0.50 / +1.51%	33.20	33.90	32.75	33.60	33.35	26.23	31,977,766
8/22/2024	+0.05 / +0.15%	33.05	33.25	32.70	33.10	32.99	25.84	10,210,769
8/21/2024	+0.40 / +1.23%	32.65	33.05	32.45	33.05	32.73	25.80	28,951,144
8/20/2024	+0.25 / +0.77%	32.40	32.95	32.30	32.65	32.60	25.49	14,666,529
8/19/2024	-0.30 / -0.92%	33.00	33.00	32.40	32.40	32.62	25.29	24,891,329
8/16/2024	+1.80 / +5.83%	31.25	32.70	31.15	32.70	32.18	25.53	27,391,456
8/15/2024	-0.50 / -1.59%	31.40	31.55	30.80	30.90	31.03	24.12	9,340,230
8/14/2024	-0.30 / -0.95%	31.80	31.85	31.30	31.40	31.52	24.51	7,222,124
8/13/2024	-0.30 / -0.94%	31.95	31.95	31.25	31.70	31.53	24.75	9,442,101
8/12/2024	+0.70 / +2.24%	31.60	32.00	31.20	32.00	31.64	24.98	11,074,902
8/9/2024	+1.30 / +4.33%	30.55	31.60	30.30	31.30	31.02	24.44	14,921,401
8/8/2024	-0.60 / -1.96%	30.30	30.70	29.90	30.00	30.27	23.42	11,170,001
8/7/2024	0.00 / 0.00%	30.90	30.90	30.25	30.60	30.50	23.89	7,227,000
8/6/2024	+1.00 / +3.38%	30.30	31.00	29.65	30.60	30.27	23.89	17,136,000
8/5/2024	-1.65 / -5.28%	30.65	30.80	29.60	29.60	30.10	23.11	22,226,301
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

<<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