Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/22/2021	+0.70 / +1.86%	36.60	38.30	36.60	38.30	37.47	25.64	58,400
7/21/2021	-0.35 / -0.92%	37.90	37.90	36.80	37.60	37.10	25.17	34,800
7/20/2021	-0.05 / -0.13%	37.00	38.00	36.50	37.95	37.09	25.40	15,100
7/19/2021	-1.00 / -2.56%	38.85	38.85	37.00	38.00	37.56	25.43	22,100
7/16/2021	+0.20 / +0.52%	38.00	39.00	36.55	39.00	37.38	26.10	150,600
7/15/2021	-0.80 / -2.02%	39.60	39.90	36.90	38.80	38.20	25.97	113,600
7/14/2021	-0.25 / -0.63%	39.75	40.05	39.45	39.60	39.61	26.51	23,200
7/13/2021	+0.30 / +0.76%	39.55	40.00	39.55	39.85	39.72	26.67	14,300
7/12/2021	-1.85 / -4.47%	41.40	41.40	38.60	39.55	40.38	26.47	55,100
7/9/2021	-2.10 / -4.83%	42.70	43.00	41.40	41.40	42.02	27.71	42,600
7/8/2021	0.00 / 0.00%	43.20	43.50	42.70	43.50	43.00	29.12	31,700
7/7/2021	-0.35 / -0.80%	43.80	43.80	42.90	43.50	43.31	29.12	68,300
7/6/2021	-0.75 / -1.68%	44.10	44.60	43.85	43.85	44.22	29.35	67,300
7/5/2021	-0.20 / -0.45%	44.80	44.80	44.05	44.60	44.35	29.85	60,400
7/2/2021	0.00 / 0.00%	44.60	45.30	44.45	44.80	44.83	29.99	111,500
7/1/2021	-0.20 / -0.44%	45.00	45.20	44.50	44.80	44.82	29.99	57,500
6/30/2021	-0.10 / -0.22%	45.00	45.30	44.50	45.00	44.89	30.12	99,400
6/29/2021	+0.10 / +0.22%	45.00	45.60	44.65	45.10	45.06	30.19	71,400
6/28/2021	+0.10 / +0.22%	44.90	45.40	43.85	45.00	44.44	30.12	131,800
6/25/2021	0.00 / 0.00%	44.90	44.90	44.00	44.90	44.34	30.05	51,200
6/24/2021	+0.10 / +0.22%	45.60	45.60	44.30	44.90	44.76	30.05	70,200
6/23/2021	-0.90 / -1.97%	45.70	45.70	44.60	44.80	45.02	29.99	161,900
6/22/2021	-0.20 / -0.44%	45.90	45.90	45.45	45.70	45.67	30.59	92,300
6/21/2021	-0.25 / -0.54%	46.20	46.20	45.50	45.90	45.87	30.72	139,800
6/18/2021	-0.05 / -0.11%	46.40	46.40	45.80	46.15	46.10	30.89	129,700
6/17/2021	+1.25 / +2.78%	44.85	46.20	44.80	46.20	45.41	30.92	189,200
6/16/2021	0.00 / 0.00%	45.50	45.60	44.30	44.95	45.02	30.09	187,100
6/15/2021	+1.95 / +4.53%	43.00	45.50	42.00	44.95	43.96	30.09	213,200
6/14/2021	+0.10 / +0.23%	43.90	43.90	42.10	43.00	42.75	28.78	85,300
6/11/2021	+1.35 / +3.25%	41.30	42.90	41.30	42.90	42.20	28.71	154,800

<<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	312,600	6.00	-1.64%
AGG	562,000	16.50	1.85%
API	280,100	7.20	0.00%
ASM	361,200	6.85	-2.28%
BCR	0	1.60	0.00%
BII	0	0.60	0.00%
BVL	7,900	18.30	-1.08%
C21	0	14.00	0.00%
CCI	37,600	25.50	3.24%