LastChg. % 1DChg. Abs.
46.0600+0.35%+0.1600
DateOpenHighLowLast CloseChg.%Total Value1Total Volume1
09/18/202646.700046.880045.900045.9000-2.01%45,515,938986,706
09/17/202646.300046.840045.760046.8400+2.00%22,765,879487,858
09/16/202645.380046.400044.960045.9200+2.27%24,502,748534,454
09/15/202644.000045.060043.700044.9000+2.05%17,566,177393,534
09/14/202644.000044.380043.580044.0000-1.26%22,627,400514,566
09/11/202645.000045.000043.900044.5600-0.36%19,754,587444,636
09/10/202646.120046.120044.220044.7200-0.84%23,250,593518,994
09/09/202645.860046.520044.940045.1000-2.47%16,421,515362,322
09/08/202646.800046.880046.060046.2400-1.87%11,071,482238,946
09/07/202646.220047.280046.220047.1200+0.86%11,092,757236,132
09/04/202645.260047.000045.120046.7200+2.82%17,199,633368,884
09/03/202644.600046.080044.600045.4400+1.88%14,277,656314,038
09/02/202645.080045.220044.160044.6000-1.20%19,333,837433,456
09/01/202646.040046.660044.680045.1400-1.23%18,057,068399,238
08/31/202645.900046.780045.680045.7000-0.91%27,454,700599,440
08/28/202646.400046.700046.120046.1200-0.13%16,714,151361,580
08/27/202646.000046.700045.820046.1800+0.65%31,267,411676,740
08/26/202643.920045.880043.920045.8800+4.13%21,870,695479,266
08/25/202644.180044.620043.560044.0600+0.23%11,673,593264,522
08/24/202643.700044.780043.700043.9600+0.41%7,689,309174,318
08/21/202643.000044.440042.920043.7800+1.86%15,333,740349,246
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