Symbol | Open | High | Low | Close | Percent | Change | Volume | 524520 | 89.99 | 91.50 | 87.15 | 90.08 | -0.60 | -0.54 | 79516 | 750768 | 0.29 | 0.31 | 0.28 | 0.31 | | | 79505 | 532479 | 100.73 | 103.62 | 99.00 | 101.42 | 0.61 | 0.61 | 79423 | 532795 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45 | -0.01 | 79152 | 750710 | 10.50 | 14.50 | 8.45 | 13.50 | | | 79036 | 500378 | 476.45 | 489.95 | 463.75 | 480.10 | -0.78 | -3.75 | 79018 | 532875 | 135.55 | 136.35 | 132.50 | 134.20 | -2.15 | -2.95 | 78746 | 617354 | 648.00 | 659.05 | 648.00 | 656.00 | | | 78705 | 526775 | 560.50 | 560.50 | 540.00 | 553.05 | | | 78682 | 504000 | 90.90 | 92.50 | 89.53 | 92.18 | 0.51 | 0.47 | 78648 | 530145 | 78.25 | 78.25 | 78.25 | 78.25 | 1.99 | 1.53 | 78489 | 500330 | 1907.05 | 2025.00 | 1857.10 | 2011.25 | 5.26 | 100.55 | 78414 | 540401 | 20.00 | 20.40 | 19.60 | 19.95 | | | 78129 | 530769 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56 | -0.01 | 78000 | 530579 | 25.69 | 25.94 | 24.80 | 25.25 | -1.87 | -0.48 | 77713 | 531418 | 0.64 | 0.67 | 0.61 | 0.61 | | | 77595 | 590070 | 1.53 | 1.63 | 1.53 | 1.63 | 1.24 | 0.02 | 77537 | 535730 | 1.26 | 1.28 | 1.23 | 1.25 | | | 77507 | 890145 | 79.80 | 82.00 | 76.45 | 79.75 | | | 77392 | 961662 | 1.99 | 1.99 | 1.99 | 1.99 | | | 77353 | 935383 | 5.07 | 5.12 | 5.07 | 5.12 | | | 77141 | 540699 | 7432.55 | 7556.45 | 7198.50 | 7532.00 | | | 77128 | 531936 | 3.30 | 3.30 | 3.30 | 3.30 | 1.85 | 0.06 | 76922 | 536507 | 1.99 | 1.99 | 1.88 | 1.93 | | | 76762 | 540653 | 1.22 | 1.22 | 1.22 | 1.22 | | | 76701 | 504903 | 57.78 | 60.00 | 57.78 | 60.00 | | | 76674 | 542773 | 137.45 | 139.95 | 135.00 | 137.85 | | | 76666 | 543249 | 157.90 | 165.00 | 156.00 | 159.40 | | | 76615 | 810734 | 95.25 | 95.25 | 95.25 | 95.25 | | | 76600 | 533288 | 395.10 | 396.90 | 395.00 | 396.55 | -0.06 | -0.25 | 76598 | 532179 | 10.90 | 10.90 | 9.55 | 9.85 | -3.90 | -0.40 | 76532 | 540386 | 0.64 | 0.64 | 0.64 | 0.64 | | | 76521 | 500096 | 500.45 | 505.75 | 496.10 | 504.35 | | | 76466 | 523236 | 0.61 | 0.64 | 0.58 | 0.58 | -4.92 | -0.03 | 76428 | 539559 | 5.90 | 6.07 | 5.80 | 5.93 | | | 76209 | 543389 | 63.48 | 63.48 | 61.42 | 62.63 | | | 75988 | 750814 | 6.01 | 8.93 | 5.75 | 8.70 | | | 75941 | 538890 | 74.81 | 78.55 | 74.81 | 78.55 | | | 75548 | 544149 | 810.15 | 846.00 | 782.70 | 796.55 | | | 75473 | 532653 | 392.35 | 394.00 | 392.35 | 394.00 | | | 75381 | 750806 | 40.00 | 53.24 | 40.00 | 51.63 | | | 75330 | 543334 | 312.00 | 330.00 | 307.95 | 326.70 | | | 75197 | 524804 | 1100.40 | 1104.20 | 1079.00 | 1087.10 | -2.49 | -27.80 | 75136 | 539910 | 1.81 | 1.81 | 1.81 | 1.81 | | | 74935 | 634091 | 956.60 | 956.60 | 956.60 | 956.60 | | | 74924 | 532888 | 60.13 | 61.44 | 59.73 | 60.66 | -0.90 | -0.55 | 74752 | 750546 | 22.00 | 22.90 | 22.00 | 22.50 | | | 74544 | 509419 | 4.27 | 4.27 | 3.95 | 4.27 | | | 74505 | 750818 | 320.00 | 360.00 | 305.00 | 320.85 | | | 74500 | 632757 | 820.00 | 820.00 | 820.00 | 820.00 | | | 74451 | |
|