LastChg. % 1DChg. Abs.
534.0000+0.26%+1.4000
DateOpenHighLowLast CloseChg.%Total Value1Total Volume1
10/23/2024540.0000540.1000532.2000532.2000-0.54%48,60390
10/24/2024526.3000526.6000522.3000522.3000-1.86%21,04040
10/25/2024525.8000533.8000525.3000533.7000+2.18%10,58820
10/28/2024535.5000537.2000531.9000533.9000+0.04%42,62480
10/29/2024536.5000543.3000535.3000543.1000+1.72%23,58544
10/30/2024562.3000562.3000549.1000551.5000+1.55%202,121366
10/31/2024525.3000537.0000519.7000523.2000-5.13%290,913548
11/01/2024524.3000527.3000520.0000526.7000+0.67%101,845194
11/04/2024520.4000520.4000513.8000519.5000-1.37%30,95260
11/05/2024516.7000523.2000516.7000521.4000+0.37%85,530164
11/06/2024532.5000532.9000520.8000528.5000+1.36%249,070472
11/07/2024531.4000547.6000530.0000547.6000+3.61%--
11/08/2024551.3000551.3000545.8000547.4000-0.04%51,55694
11/11/2024551.7000551.7000544.2000545.9000-0.27%34,07562
11/12/2024548.0000559.7000546.6000549.9000+0.73%176,044320
11/13/2024549.9000550.0000547.4000549.90000.00%71,486130
11/14/2024548.5000551.7000547.4000547.9000-0.36%--
11/15/2024544.0000544.0000535.7000535.7000-2.23%53,11198
11/18/2024529.3000529.3000524.0000529.2000-1.21%71,509136
11/19/2024524.7000524.9000521.1000524.9000-0.81%--
11/20/2024531.4000534.8000531.4000531.8000+1.31%67,244126
11/21/2024537.3000541.5000532.3000532.6000+0.15%49,68992
11/22/2024535.4000539.9000534.0000534.0000+0.26%--
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