Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/10/2021	-0.15 / -0.32%	47.35	48.00	46.80	47.20	47.38	31.59	229,400
9/9/2021	-0.15 / -0.32%	47.50	47.80	46.70	47.35	47.11	31.69	211,400
9/8/2021	+0.60 / +1.28%	46.80	48.20	45.80	47.50	47.07	31.79	433,000
9/7/2021	-0.90 / -1.88%	47.00	48.10	46.70	46.90	47.20	31.39	394,700
9/6/2021	+1.00 / +2.14%	48.00	48.80	47.50	47.80	48.14	31.99	410,500
9/1/2021	+3.00 / +6.85%	44.00	46.80	44.00	46.80	45.86	31.33	613,100
8/31/2021	+1.00 / +2.34%	43.30	44.70	42.00	43.80	43.46	29.32	500,300
8/30/2021	+0.90 / +2.15%	42.25	42.80	41.90	42.80	42.30	28.65	314,800
8/27/2021	+0.60 / +1.45%	40.80	42.00	40.05	41.90	41.12	28.05	126,100
8/26/2021	-0.10 / -0.24%	41.40	41.80	40.30	41.30	41.30	27.64	224,500
8/25/2021	-0.10 / -0.24%	41.00	41.45	40.00	41.40	40.66	27.71	170,000
8/24/2021	-1.40 / -3.26%	42.15	42.80	41.00	41.50	41.59	27.78	150,200
8/23/2021	-0.95 / -2.17%	43.80	43.80	42.00	42.90	42.70	28.71	268,400
8/20/2021	+0.85 / +1.98%	43.00	44.40	42.50	43.85	43.64	29.35	455,500
8/19/2021	+0.70 / +1.65%	42.10	44.00	41.40	43.00	42.13	28.78	360,700
8/18/2021	-0.90 / -2.08%	42.85	42.90	41.60	42.30	42.14	28.31	285,300
8/17/2021	-0.30 / -0.69%	44.00	45.50	42.10	43.20	43.59	28.92	275,500
8/16/2021	+2.80 / +6.88%	40.85	43.50	40.85	43.50	42.67	29.12	332,800
8/13/2021	+0.85 / +2.13%	39.85	40.80	39.40	40.70	40.07	27.24	275,800
8/12/2021	+0.05 / +0.13%	39.70	40.00	39.15	39.85	39.69	26.67	145,900
8/11/2021	+1.05 / +2.71%	38.80	40.80	38.60	39.80	39.38	26.64	99,100
8/10/2021	-0.25 / -0.64%	38.85	39.00	37.50	38.75	38.44	25.94	157,800
8/9/2021	+0.35 / +0.91%	37.50	39.00	37.50	39.00	38.14	26.10	68,800
8/6/2021	-0.25 / -0.64%	39.10	39.10	38.30	38.65	38.70	25.87	56,300
8/5/2021	+1.90 / +5.14%	37.00	38.90	37.00	38.90	37.94	26.04	117,100
8/4/2021	-0.05 / -0.13%	37.05	37.05	36.70	37.00	36.91	24.77	46,000
8/3/2021	0.00 / 0.00%	36.90	37.20	36.40	37.05	36.78	24.80	99,400
8/2/2021	-0.10 / -0.27%	37.40	37.40	36.70	37.05	36.97	24.80	50,800
7/30/2021	-0.35 / -0.93%	37.10	37.45	36.90	37.15	37.16	24.87	55,600
7/29/2021	0.00 / 0.00%	37.10	37.50	37.00	37.50	37.11	25.10	23,200

<<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	236,000	6.10	-3.17%
AGG	452,100	16.20	-0.61%
API	247,900	7.20	-2.70%
ASM	382,000	7.01	-0.57%
BCR	4,145,600	1.60	14.29%
BII	373,200	0.60	0.00%
BVL	14,200	18.80	0.00%
C21	200	14.00	-7.28%
CCI	2,900	24.70	-5.00%