Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/28/2021	-0.30 / -0.61%	49.80	49.95	48.85	49.20	49.58	32.93	103,000
12/27/2021	-0.15 / -0.30%	49.50	49.60	48.30	49.50	48.99	33.13	103,600
12/24/2021	-0.25 / -0.50%	49.70	51.00	49.00	49.65	49.70	33.23	88,900
12/23/2021	-2.10 / -4.04%	51.00	53.00	49.00	49.90	50.80	33.40	336,500
12/22/2021	-1.40 / -2.62%	53.20	55.10	52.00	52.00	53.67	34.81	374,700
12/21/2021	0.00 / 0.00%	53.90	53.90	52.10	53.40	53.13	35.74	267,500
12/20/2021	+0.90 / +1.71%	55.20	55.20	52.00	53.40	54.01	35.74	314,000
12/17/2021	+3.40 / +6.92%	49.50	52.50	49.50	52.50	51.86	35.14	386,200
12/16/2021	+0.30 / +0.61%	49.30	49.30	48.00	49.10	48.70	32.86	97,500
12/15/2021	-0.30 / -0.61%	48.60	49.10	48.25	48.80	48.68	32.66	53,700
12/14/2021	-0.35 / -0.71%	50.00	50.20	48.75	49.10	49.57	32.86	142,300
12/13/2021	+2.05 / +4.32%	47.05	49.70	47.00	49.45	49.18	33.10	233,000
12/10/2021	-0.60 / -1.25%	47.90	48.00	47.40	47.40	47.69	31.73	63,700
12/9/2021	+1.10 / +2.35%	46.20	48.00	46.20	48.00	47.05	32.13	42,100
12/8/2021	0.00 / 0.00%	46.90	48.00	46.30	46.90	46.92	31.39	54,800
12/7/2021	+0.90 / +1.96%	45.25	48.00	45.25	46.90	47.06	31.39	79,400
12/6/2021	-2.90 / -5.93%	48.80	48.80	45.50	46.00	46.40	30.79	167,400
12/3/2021	-0.70 / -1.41%	49.60	50.00	48.40	48.90	48.77	32.73	83,600
12/2/2021	+0.10 / +0.20%	49.50	49.80	49.20	49.60	49.45	33.20	68,000
12/1/2021	+0.20 / +0.41%	49.00	49.95	48.60	49.50	49.32	33.13	92,700
11/30/2021	+0.80 / +1.65%	48.50	50.30	48.10	49.30	49.52	33.00	303,900
11/29/2021	-0.65 / -1.32%	48.00	48.50	47.00	48.50	47.75	32.46	126,100
11/26/2021	+0.05 / +0.10%	49.90	49.90	48.00	49.15	48.96	32.90	93,000
11/25/2021	+0.10 / +0.20%	49.00	50.00	48.95	49.10	49.54	32.86	141,000
11/24/2021	+1.00 / +2.08%	48.55	49.70	48.50	49.00	49.02	32.80	152,500
11/23/2021	+2.30 / +5.03%	45.00	48.00	44.10	48.00	45.89	32.13	92,600
11/22/2021	-2.80 / -5.77%	46.70	48.70	45.70	45.70	47.08	30.59	186,300
11/19/2021	-2.50 / -4.90%	51.00	51.00	47.45	48.50	49.51	32.46	283,200
11/18/2021	-1.00 / -1.92%	52.00	52.00	50.50	51.00	51.07	34.14	220,300
11/17/2021	-0.50 / -0.95%	52.00	52.50	51.10	52.00	51.74	34.81	107,800

<<Previous 30 days Next 30 days>>

TIP News

28/04	TIP: Change in personnel
28/04	TIP: Minutes & Resolution of the 2025 AGM
22/04	TIP: Notice of nomination and candidacy for the position of the BOD and the BOS
22/04	TIP: Explanation of fluctuations in consolidated business results for Q1-2025
15/04	TIP: Notice of nominees and candidates for the term 2023 - 2028

More News

Related Companies

	Volume	Price	Change
AAV	70,900	6.20	-1.59%
AGG	125,800	16.20	-0.61%
API	68,000	7.40	0.00%
ASM	121,700	7.05	0.00%
BCR	1,039,400	1.60	14.29%
BII	66,700	0.60	0.00%
BVL	2,200	18.60	-1.06%
C21	0	15.10	0.00%
CCI	0	26.00	0.00%