LastChg. % 1DChg. Abs.
54.2000+5.24%+2.7000
DateOpenHighLowLast CloseChg.%Total Value1Total Volume1
02/23/202650.500054.900050.500054.2000+5.24%23,057,022430,410
02/20/202650.400051.500049.100051.5000+1.18%12,780,579252,034
02/19/202651.800052.000050.400050.9000-2.49%6,407,997125,334
02/18/202651.000052.400050.400052.2000+1.75%10,843,764209,934
02/17/202650.900051.400049.850051.3000+0.79%9,489,644187,114
02/16/202649.400051.000048.650050.9000+5.49%9,413,570187,694
02/13/202648.000049.800045.800048.2500-0.52%14,092,014291,878
02/12/202651.500051.500048.500048.5000-5.83%7,083,227141,760
02/11/202651.000052.000050.000051.50000.00%10,199,332199,780
02/10/202652.300052.800051.000051.5000-1.53%13,554,431262,694
02/09/202650.000052.300049.500052.3000+3.77%15,974,555311,060
02/06/202649.000050.700048.200050.4000+1.61%13,068,487263,824
02/05/202649.000050.000048.000049.6000-1.78%23,867,478485,950
02/04/202646.950050.900046.600050.5000+8.37%48,196,063978,324
02/03/202642.000046.600041.950046.6000+12.02%40,064,961897,044
02/02/202639.600041.750037.800041.6000+9.19%23,595,126581,010
01/30/202638.600039.250038.050038.1000-1.17%6,790,461176,176
01/29/202640.100040.250038.100038.5500-3.75%8,187,372208,908
01/28/202641.000041.800039.550040.0500-1.48%10,087,810248,738
01/27/202640.500040.950040.200040.6500+0.37%8,999,244221,992
01/26/202641.500041.900039.200040.5000+0.37%10,840,519267,442
01/23/202640.650041.100039.950040.3500-0.62%13,661,928337,644
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