LastChg. % 1DChg. Abs.
78.0000-0.57%-0.4500
DateOpenHighLowLast CloseChg.%Total Value1Total Volume1
08/20/202677.750078.680077.750078.4500+0.89%33,981432
08/19/202677.830078.160077.520077.7600+0.61%24,506316
08/18/202676.770077.750076.770077.2900+1.74%1542
08/17/202676.150076.150075.850075.9700+0.22%30,111396
08/14/202675.590075.800075.230075.8000+0.69%1512
08/13/202676.130076.130074.710075.2800-0.38%25,234336
08/12/202676.400076.400075.100075.5700-1.31%10,459138
08/11/202676.550076.820076.280076.5700+1.67%4586
08/10/202674.480075.310074.410075.3100+1.58%7,893106
08/07/202675.150075.150073.890074.1400-0.27%2,21730
08/06/202674.280074.650074.280074.3400+0.69%2984
08/05/202674.230075.030073.830073.8300-0.67%37,555508
08/04/202676.690077.000074.320074.3300-2.82%157,7382,070
08/03/202674.610076.490074.610076.4900+0.22%30,827406
07/31/202675.490076.320075.490076.3200+1.15%91,4531,204
07/30/202675.580075.590075.120075.4500-0.53%44,548592
07/29/202675.000075.850074.810075.8500+2.76%73,673978
07/28/202674.330074.510073.810073.8100-0.99%21,806294
07/27/202673.900074.730073.380074.5500-1.88%20,120274
07/24/202676.130076.520075.570075.9800-0.58%113,5601,492
07/23/202675.430076.570075.430076.4200+3.13%92,2831,214
07/22/202673.500074.700073.500074.1000+1.87%174,6592,356
07/21/202672.000072.740072.000072.7400+2.38%70,384974
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