Symbol | Open | High | Low | Close | Percent | Change | Volume | 750645 | 20.45 | 21.75 | 17.10 | 17.80 | | | 68339 | 541402 | 557.30 | 573.50 | 529.00 | 561.40 | | | 68200 | 532805 | 218.55 | 222.45 | 215.70 | 218.95 | -0.95 | -2.10 | 68191 | 539169 | 0.36 | 0.37 | 0.35 | 0.37 | | | 68141 | 543396 | 385.55 | 387.85 | 377.00 | 377.90 | | | 68100 | 532809 | 194.35 | 199.55 | 193.25 | 197.35 | -0.08 | -0.15 | 67986 | 541195 | 409.70 | 415.90 | 402.85 | 411.05 | | | 67859 | 540730 | 24.30 | 26.50 | 23.81 | 26.19 | | | 67751 | 500043 | 1346.65 | 1346.65 | 1307.80 | 1320.60 | -1.71 | -23.00 | 67687 | 502420 | 44.23 | 44.23 | 42.48 | 43.79 | 0.55 | 0.24 | 67633 | 512008 | 384.80 | 389.00 | 368.00 | 380.25 | 0.85 | 3.20 | 67611 | 516007 | 16.70 | 18.50 | 16.55 | 17.35 | 2.97 | 0.50 | 67456 | 533176 | 1.03 | 1.03 | 0.99 | 1.03 | 4.04 | 0.04 | 67379 | 542141 | 918.20 | 944.95 | 917.00 | 922.25 | | | 67346 | 530095 | 46.95 | 46.95 | 43.60 | 45.95 | 0.13 | 0.06 | 67331 | 530019 | 699.65 | 699.65 | 658.90 | 665.65 | -5.13 | -36.00 | 67295 | 539963 | 10.50 | 10.70 | 10.35 | 10.62 | | | 67244 | 540787 | 102.18 | 102.66 | 100.23 | 102.28 | | | 67236 | 523634 | 24.55 | 25.50 | 24.55 | 25.20 | | | 67229 | 521228 | 3.77 | 3.77 | 3.70 | 3.70 | -1.86 | -0.07 | 66794 | 532372 | 35.58 | 36.06 | 34.81 | 35.25 | -0.96 | -0.34 | 66525 | 750750 | 98.00 | 109.95 | 90.00 | 105.50 | | | 66423 | 890124 | 851.00 | 851.00 | 808.10 | 819.40 | | | 66274 | 600470 | 158.50 | 158.50 | 155.70 | 158.00 | | | 66267 | 540361 | 5.93 | 5.97 | 5.80 | 5.85 | | | 66257 | 543954 | 57.05 | 59.20 | 57.05 | 58.45 | | | 66142 | 522167 | 60.80 | 60.80 | 58.50 | 60.80 | | | 66089 | 542352 | 9.01 | 10.99 | 9.01 | 9.01 | | | 66000 | 543268 | 19.39 | 19.73 | 19.15 | 19.34 | | | 65902 | 533143 | 69.10 | 69.25 | 69.05 | 69.10 | 0.00 | 0.00 | 65605 | 750511 | 0.70 | 0.70 | 0.70 | 0.70 | | | 65500 | 600257 | 1640.00 | 1655.00 | 1638.00 | 1645.25 | | | 65497 | 500279 | 20.21 | 20.55 | 19.60 | 20.32 | | | 65317 | 540590 | 89.00 | 105.35 | 86.50 | 105.35 | | | 65299 | 532418 | 9.40 | 9.62 | 8.82 | 9.14 | -2.66 | -0.25 | 65135 | 632531 | 1135.00 | 1177.00 | 1135.00 | 1162.10 | | | 65069 | 542637 | 10.00 | 10.00 | 10.00 | 10.00 | | | 65000 | 810583 | 102.45 | 102.45 | 102.45 | 102.45 | | | 65000 | 800180 | 106.40 | 106.40 | 106.35 | 106.35 | | | 65000 | 533912 | 11.19 | 11.19 | 11.19 | 11.19 | | | 64999 | 532163 | 421.60 | 431.45 | 413.60 | 428.95 | 0.69 | 2.95 | 64916 | 543615 | 193.00 | 219.00 | 192.10 | 197.60 | | | 64800 | 800451 | 69.65 | 69.65 | 69.65 | 69.65 | | | 64530 | 543391 | 157.40 | 159.40 | 157.40 | 159.40 | | | 64500 | 536073 | 28.94 | 33.00 | 28.00 | 30.76 | | | 64455 | 500033 | 7905.00 | 9494.35 | 7905.00 | 9320.15 | 15.36 | 1240.75 | 64427 | 502219 | 515.35 | 517.95 | 506.80 | 515.05 | | | 64325 | 750679 | 4.83 | 4.83 | 4.70 | 4.82 | | | 64000 | 530549 | 523.10 | 541.00 | 515.00 | 534.55 | 1.63 | 8.55 | 63871 | 531859 | 270.00 | 270.55 | 262.55 | 268.95 | 0.15 | 0.40 | 63808 | |
|