LastChg. % 1DChg. Abs.
45.7800-0.48%-0.2200
DateOpenHighLowLast CloseChg.%Total Value1Total Volume1
05/08/202646.000046.600045.500045.7800-0.48%19,796,514431,338
05/07/202645.740046.840045.740046.0000+1.77%33,854,675733,240
05/06/202643.600046.660043.500045.2000+4.82%45,028,981993,766
05/05/202644.320044.460043.080043.1200-4.05%42,497,750976,258
05/04/202645.900046.380044.800044.9400-3.15%25,775,501568,690
04/30/202644.720046.480044.400046.4000+1.62%43,571,348944,808
04/29/202645.000045.800044.820045.6600+1.42%26,571,281583,648
04/28/202644.400045.020043.940045.0200+2.04%40,031,312892,844
04/27/202643.820044.120043.500044.1200+0.55%24,471,016556,120
04/24/202643.800044.000042.900043.8800-0.32%24,343,259557,128
04/23/202643.540044.020042.920044.0200+0.14%25,085,309572,646
04/22/202644.420044.740043.260043.9600-0.99%28,852,238658,316
04/21/202644.680045.160044.260044.4000-0.49%31,843,524714,766
04/20/202645.500045.780044.600044.6200-4.45%39,161,170873,498
04/17/202645.200046.900044.720046.7000+3.32%47,370,8241,028,640
04/16/202646.300046.900045.060045.2000-1.99%48,029,8051,052,724
04/15/202645.900046.260045.120046.1200+0.52%36,826,902801,014
04/14/202643.500045.880043.500045.8800+2.00%60,908,3481,338,426
04/13/202643.800045.260043.600044.9800+1.67%63,687,2981,426,150
04/10/202639.980044.240039.800044.2400+10.66%96,296,2242,236,376
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