LastChg. % 1DChg. Abs.
43.5100-1.40%-0.6200
DateOpenHighLowLast CloseChg.%Total Value1Total Volume1
08/20/202643.800043.800043.350043.5100-1.40%--
08/19/202644.650044.650044.130044.1300-1.10%20,093450
08/18/202644.660044.660044.310044.6200-0.42%--
08/17/202644.910044.910044.760044.8100-0.24%--
08/14/202644.690044.920044.690044.9200+0.16%--
08/13/202644.830044.960044.830044.8500+0.61%--
08/12/202644.850044.850044.580044.5800-0.49%--
08/11/202644.890044.890044.640044.8000+0.47%--
08/10/202644.920044.920044.570044.5900-1.78%--
08/07/202644.910045.600044.910045.4000+0.31%--
08/06/202644.820045.280044.820045.2600+1.32%--
08/05/202644.800044.800044.560044.6700-0.18%--
08/04/202644.900044.900044.670044.7500-0.31%--
08/03/202644.840044.890044.650044.8900-0.33%26,811600
07/31/202644.840045.260044.840045.0400-1.12%69,9291,556
07/30/202645.120045.550045.120045.5500+1.56%--
07/29/202645.500045.500044.850044.8500-1.64%20,847460
07/28/202645.340045.600045.270045.6000+0.53%--
07/27/202645.120045.360045.090045.3600+1.30%--
07/24/202644.730044.780044.670044.7800+0.22%53712
07/23/202644.750044.970044.680044.6800-0.64%--
07/22/202644.880045.420044.880044.9700+0.72%--
07/21/202644.760044.760044.550044.6500+0.20%--
CSVPDF

Explanations for the displayed values:

Open, High, Low, Last Close:
The value may have been determined by a price without turnover, regardless
of any indication of the number of units traded on the whole day.

Total Value1, Total Volume1: 
Double counting; Total Value and Total Volume of 0 means that no trade took place and therefore a price without turnover can exist.

More details on prices without turnover

Historical data as of the year 2000. The prices are adjusted (amended prices due to corporate actions). 
 

Definitions and formulas