Symbol | Open | High | Low | Close | Percent | Change | Volume | 507315 | 38.11 | 39.35 | 37.70 | 38.35 | 2.38 | 0.89 | 76762 | 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 | 523236 | 0.61 | 0.64 | 0.58 | 0.58 | -4.92 | -0.03 | 76428 | 532978 | 1626.25 | 1671.60 | 1616.00 | 1655.80 | 1.55 | 25.35 | 76413 | 533553 | 347.25 | 354.00 | 342.30 | 344.55 | 0.26 | 0.90 | 76312 | 517168 | 604.95 | 655.00 | 602.10 | 650.10 | 7.05 | 42.80 | 75975 | 541019 | 1063.15 | 1184.95 | 1062.55 | 1151.95 | | | 75959 | 750814 | 6.01 | 8.93 | 5.75 | 8.70 | | | 75941 | 532653 | 392.35 | 394.00 | 392.35 | 394.00 | | | 75381 | 540570 | 26.61 | 26.61 | 26.61 | 26.61 | | | 75380 | 750806 | 40.00 | 53.24 | 40.00 | 51.63 | | | 75330 | 516110 | 7.90 | 7.90 | 7.70 | 7.78 | 0.52 | 0.04 | 74968 | 634091 | 956.60 | 956.60 | 956.60 | 956.60 | | | 74924 | 540005 | 4655.05 | 4680.75 | 4593.05 | 4636.45 | | | 74759 | 513309 | 16.00 | 17.27 | 16.00 | 16.36 | -5.49 | -0.95 | 74698 | 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 | 532795 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47 | -0.01 | 74477 | 632757 | 820.00 | 820.00 | 820.00 | 820.00 | | | 74451 | 505515 | 10.60 | 10.60 | 9.69 | 9.69 | -4.91 | -0.50 | 74420 | 530833 | 4.28 | 4.28 | 4.27 | 4.28 | | | 74328 | 532684 | 147.15 | 154.90 | 147.15 | 151.40 | 0.87 | 1.30 | 74327 | 509480 | 507.60 | 509.70 | 504.00 | 505.60 | -0.29 | -1.45 | 74219 | 531456 | 2.55 | 2.63 | 2.50 | 2.55 | 0.79 | 0.02 | 74212 | 526139 | 7.70 | 7.92 | 7.18 | 7.48 | | | 74050 | 532790 | 986.00 | 999.55 | 955.35 | 966.40 | -1.91 | -18.80 | 73994 | 542851 | 960.40 | 1005.75 | 949.00 | 962.90 | | | 73882 | 590067 | 22.35 | 22.35 | 21.80 | 22.05 | | | 73718 | 543828 | 77.99 | 77.99 | 74.65 | 76.69 | | | 73600 | 750646 | 14.00 | 15.20 | 11.05 | 13.45 | | | 73572 | 543776 | 18.64 | 18.70 | 18.45 | 18.58 | | | 73536 | 523363 | 242.30 | 254.90 | 241.00 | 250.30 | 2.20 | 5.40 | 73446 | 530505 | 370.90 | 389.00 | 360.00 | 379.00 | 1.19 | 4.45 | 73199 | 524520 | 92.00 | 92.00 | 89.80 | 90.68 | -0.94 | -0.86 | 72969 | 512093 | 4.59 | 4.59 | 4.28 | 4.45 | 0.45 | 0.02 | 72836 | 504076 | 78.21 | 83.40 | 78.21 | 79.59 | -2.30 | -1.87 | 72517 | 538928 | 2.21 | 2.29 | 2.16 | 2.24 | | | 72426 | 521228 | 3.77 | 3.84 | 3.77 | 3.84 | 1.86 | 0.07 | 72251 | 531937 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00 | 0.00 | 72250 | 538860 | 1.14 | 1.14 | 1.14 | 1.14 | | | 72092 | 600410 | 854.00 | 858.50 | 854.00 | 858.50 | | | 72000 | 543319 | 15.17 | 15.17 | 15.17 | 15.17 | | | 72000 | 750850 | 2.21 | 2.85 | 2.21 | 2.21 | | | 71918 | 532791 | 5.78 | 5.78 | 5.24 | 5.29 | | | 71684 | 511557 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75 | -0.02 | 71621 | 541143 | 2055.00 | 2097.70 | 2027.55 | 2060.85 | | | 71611 | 531637 | 936.05 | 957.00 | 925.00 | 929.95 | | | 71599 | |
|