Symbol | Open | High | Low | Close | Percent | Change | Volume | 511218 | 2460.15 | 2497.50 | 2433.75 | 2450.15 | -1.55 | -38.60 | 21266 | 500275 | 1.39 | 1.57 | 1.38 | 1.54 | | | 21259 | 540768 | 445.75 | 445.75 | 436.35 | 438.40 | | | 21235 | 532129 | 470.10 | 471.30 | 470.10 | 470.75 | -0.01 | -0.05 | 21204 | 509496 | 383.75 | 385.70 | 376.90 | 379.35 | -0.01 | -0.05 | 21188 | 540767 | 574.00 | 588.15 | 565.00 | 578.40 | | | 21156 | 533164 | 82.05 | 83.01 | 81.00 | 81.38 | -1.20 | -0.99 | 21150 | 533209 | 534.95 | 535.00 | 517.60 | 520.50 | | | 21135 | 514152 | 1.36 | 1.39 | 1.36 | 1.36 | | | 21031 | 524226 | 156.50 | 159.70 | 156.00 | 157.40 | 0.80 | 1.25 | 21024 | 543652 | 492.00 | 493.20 | 480.30 | 484.60 | | | 21021 | 530355 | 293.55 | 302.80 | 290.45 | 291.60 | -4.61 | -14.10 | 21016 | 544013 | 53.01 | 57.60 | 53.01 | 55.80 | | | 21000 | 541253 | 10.89 | 10.89 | 9.11 | 9.11 | | | 21000 | 590131 | 265.00 | 266.50 | 264.50 | 264.90 | | | 21000 | 541206 | 53.62 | 54.89 | 53.10 | 54.33 | | | 20995 | 590134 | 86.99 | 88.21 | 86.50 | 87.34 | | | 20926 | 532990 | 0.63 | 0.66 | 0.60 | 0.66 | 4.76 | 0.03 | 20911 | 542730 | 48.65 | 48.69 | 48.35 | 48.50 | | | 20898 | 538868 | 8.40 | 8.78 | 8.00 | 8.47 | | | 20885 | 541256 | 15.99 | 15.99 | 15.02 | 15.25 | | | 20857 | 512185 | 1.19 | 1.31 | 1.19 | 1.30 | 4.00 | 0.05 | 20840 | 513536 | 17.65 | 17.65 | 17.65 | 17.65 | 1.96 | 0.34 | 20788 | 515030 | 622.60 | 637.00 | 614.00 | 627.95 | 0.71 | 4.40 | 20743 | 800457 | 39.05 | 39.05 | 39.05 | 39.05 | | | 20700 | 517166 | 144.75 | 144.75 | 144.75 | 144.75 | -2.00 | -2.95 | 20693 | 509563 | 14.26 | 14.26 | 12.92 | 13.49 | -0.74 | -0.10 | 20674 | 532660 | 5.10 | 5.24 | 4.88 | 4.90 | -3.92 | -0.20 | 20639 | 500034 | 6863.00 | 6879.20 | 6787.55 | 6800.20 | -1.05 | -72.30 | 20609 | 505590 | 6.95 | 6.95 | 6.59 | 6.67 | -1.77 | -0.12 | 20609 | 522085 | 8.95 | 9.85 | 8.95 | 9.85 | 4.79 | 0.45 | 20577 | 532363 | 0.63 | 0.63 | 0.63 | 0.63 | -4.55 | -0.03 | 20550 | 532322 | 38.00 | 38.00 | 37.10 | 38.00 | 4.97 | 1.80 | 20547 | 514215 | 166.00 | 171.45 | 164.00 | 171.05 | 4.75 | 7.75 | 20514 | 543524 | 1434.30 | 1448.00 | 1335.05 | 1354.00 | | | 20509 | 539940 | 208.00 | 222.00 | 204.90 | 215.65 | | | 20509 | 531832 | 10.37 | 10.79 | 9.67 | 10.78 | 6.10 | 0.62 | 20489 | 526853 | 62.00 | 65.34 | 61.77 | 64.74 | 4.64 | 2.87 | 20430 | 531812 | 0.66 | 0.66 | 0.66 | 0.66 | -1.49 | -0.01 | 20412 | 532478 | 1967.95 | 2036.80 | 1940.00 | 2015.45 | 0.68 | 13.70 | 20340 | 532117 | 0.11 | 0.12 | 0.10 | 0.11 | 0.00 | 0.00 | 20331 | 590062 | 101.05 | 105.50 | 101.05 | 104.45 | 2.30 | 2.35 | 20322 | 540680 | 456.85 | 456.85 | 433.30 | 435.20 | | | 20283 | 500016 | 12.17 | 12.17 | 11.32 | 11.48 | | | 20232 | 500327 | 11.75 | 11.85 | 11.70 | 11.85 | 0.94 | 0.11 | 20221 | 516062 | 4.60 | 4.60 | 4.56 | 4.60 | | | 20221 | 532494 | 3.61 | 3.61 | 3.61 | 3.61 | -4.75 | -0.18 | 20215 | 500141 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08 | -0.01 | 20210 | 526779 | 0.42 | 0.42 | 0.42 | 0.42 | | | 20191 | 600620 | 295.00 | 295.00 | 295.00 | 295.00 | | | 20185 | |
|