Symbol | Open | High | Low | Close | Percent | Change | Volume | 512329 | 466.50 | 473.00 | 466.10 | 466.10 | -2.00 | -9.50 | 68872 | 539669 | 0.64 | 0.64 | 0.63 | 0.64 | | | 68832 | 631373 | 191.00 | 191.00 | 191.00 | 191.00 | | | 68728 | 524640 | 45.20 | 48.50 | 44.60 | 48.00 | 7.67 | 3.42 | 68714 | 535657 | 17.30 | 19.87 | 16.75 | 19.10 | | | 68534 | 538566 | 1057.95 | 1060.00 | 1042.05 | 1059.75 | | | 68527 | 632477 | 244.00 | 244.00 | 244.00 | 244.00 | | | 68415 | 526521 | 95.57 | 95.57 | 92.63 | 93.04 | -0.09 | -0.08 | 68341 | 750645 | 20.45 | 21.75 | 17.10 | 17.80 | | | 68339 | 534675 | 32.41 | 33.34 | 32.40 | 33.19 | 2.53 | 0.82 | 68296 | 503031 | 52.80 | 53.79 | 51.66 | 52.03 | -0.25 | -0.13 | 68230 | 506910 | 170.00 | 174.80 | 157.15 | 161.85 | -3.98 | -6.70 | 68230 | 539169 | 0.36 | 0.37 | 0.35 | 0.37 | | | 68141 | 539043 | 1.90 | 1.99 | 1.85 | 1.96 | | | 67807 | 517170 | 67.00 | 67.85 | 64.00 | 64.25 | -1.11 | -0.72 | 67806 | 530343 | 310.05 | 317.00 | 309.00 | 312.60 | 1.30 | 4.00 | 67788 | 542851 | 1014.90 | 1015.00 | 949.00 | 957.90 | | | 67758 | 500770 | 1125.60 | 1145.00 | 1114.30 | 1126.40 | 1.05 | 11.70 | 67752 | 532354 | 10.34 | 10.88 | 10.34 | 10.75 | -1.19 | -0.13 | 67727 | 530555 | 81.35 | 81.35 | 77.40 | 77.57 | -2.24 | -1.78 | 67723 | 532870 | 4.63 | 4.63 | 4.20 | 4.27 | -3.39 | -0.15 | 67608 | 516007 | 16.70 | 18.50 | 16.55 | 17.35 | 2.97 | 0.50 | 67456 | 538540 | 0.96 | 0.97 | 0.95 | 0.97 | | | 67454 | 533176 | 1.03 | 1.03 | 0.99 | 1.03 | 4.04 | 0.04 | 67379 | 541276 | 31.49 | 31.90 | 30.60 | 30.82 | | | 67283 | 532309 | 347.75 | 373.90 | 347.75 | 356.85 | 4.66 | 15.90 | 67259 | 523634 | 24.55 | 25.50 | 24.55 | 25.20 | | | 67229 | 500620 | 1041.05 | 1097.35 | 1029.00 | 1067.95 | 4.89 | 49.80 | 67035 | 507880 | 539.35 | 561.00 | 538.65 | 554.00 | 2.74 | 14.80 | 66622 | 590134 | 90.50 | 94.76 | 90.50 | 92.60 | | | 66546 | 539196 | 162.00 | 164.00 | 155.00 | 159.00 | | | 66502 | 543715 | 13.75 | 13.75 | 12.98 | 13.02 | | | 66435 | 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 | 531723 | 1.33 | 1.33 | 1.32 | 1.32 | | | 66255 | 540047 | 455.55 | 474.00 | 455.50 | 463.80 | | | 66220 | 540768 | 451.50 | 473.00 | 448.30 | 466.65 | | | 66216 | 522167 | 60.80 | 60.80 | 58.50 | 60.80 | | | 66089 | 539542 | 1343.05 | 1397.00 | 1301.85 | 1370.45 | | | 66040 | 542352 | 9.01 | 10.99 | 9.01 | 9.01 | | | 66000 | 543799 | 28.00 | 28.00 | 25.20 | 25.34 | | | 66000 | 542857 | 321.80 | 325.70 | 310.20 | 312.25 | | | 65726 | 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 | 543481 | 18.65 | 18.75 | 18.63 | 18.73 | | | 65407 | 511196 | 747.00 | 770.00 | 739.00 | 744.60 | 0.01 | 0.05 | 65315 | 523550 | 49.00 | 50.96 | 47.99 | 49.71 | -0.02 | -0.01 | 65246 | 539040 | 71.49 | 71.49 | 67.83 | 68.72 | | | 65220 | |
|