Symbol | Open | High | Low | Close | Percent | Change | Volume | 500204 | 57.00 | 57.00 | 55.10 | 56.25 | | | 23012 | 810589 | 102.15 | 102.15 | 102.10 | 102.10 | | | 23000 | 570004 | 33.74 | 34.99 | 33.00 | 33.62 | | | 22993 | 532654 | 25.00 | 25.35 | 25.00 | 25.00 | 0.40 | 0.10 | 22988 | 511676 | 217.95 | 222.90 | 217.95 | 218.50 | 0.37 | 0.80 | 22906 | 506597 | 463.50 | 465.00 | 435.00 | 438.10 | -4.07 | -18.60 | 22881 | 533180 | 0.86 | 0.86 | 0.82 | 0.82 | -4.65 | -0.04 | 22855 | 541946 | 1000.00 | 1000.01 | 1000.00 | 1000.01 | | | 22806 | 750412 | 77.00 | 77.00 | 77.00 | 77.00 | | | 22781 | 532529 | 221.60 | 223.70 | 220.15 | 220.75 | -0.05 | -0.10 | 22779 | 509728 | 39.00 | 40.50 | 39.00 | 40.25 | | | 22755 | 532553 | 350.45 | 355.60 | 348.15 | 350.50 | 0.39 | 1.35 | 22754 | 533896 | 16.80 | 17.10 | 16.03 | 16.25 | -3.16 | -0.53 | 22721 | 535205 | 4.05 | 4.05 | 4.05 | 4.05 | | | 22710 | 632524 | 47.50 | 47.50 | 47.50 | 47.50 | | | 22685 | 502168 | 208.95 | 211.10 | 207.65 | 209.10 | | | 22633 | 750567 | 42.00 | 43.00 | 42.00 | 42.75 | | | 22621 | 800557 | 31.70 | 31.70 | 31.70 | 31.70 | | | 22600 | 532312 | 262.60 | 265.70 | 261.05 | 262.90 | 0.32 | 0.85 | 22565 | 512599 | 3065.35 | 3087.85 | 3040.45 | 3042.85 | -0.67 | -20.40 | 22535 | 505885 | 3940.00 | 3948.00 | 3940.00 | 3946.50 | | | 22413 | 531508 | 359.40 | 359.40 | 352.00 | 354.75 | -0.11 | -0.40 | 22358 | 500873 | 165.00 | 168.80 | 161.15 | 163.40 | | | 22272 | 533008 | 1.83 | 1.94 | 1.83 | 1.93 | 0.52 | 0.01 | 22272 | 532893 | 70.99 | 70.99 | 67.13 | 67.57 | -2.99 | -2.08 | 22255 | 532489 | 7.71 | 7.71 | 7.40 | 7.42 | | | 22235 | 505726 | 1574.20 | 1721.25 | 1573.80 | 1668.70 | 6.83 | 106.75 | 22231 | 537069 | 43.00 | 43.20 | 43.00 | 43.20 | | | 22230 | 517496 | 193.45 | 193.45 | 193.45 | 193.45 | -4.99 | -10.15 | 22229 | 526137 | 118.45 | 128.00 | 118.00 | 123.40 | | | 22220 | 544027 | 124.80 | 126.70 | 124.80 | 124.90 | | | 22164 | 543417 | 713.95 | 714.50 | 700.85 | 705.30 | | | 22079 | 532976 | 998.00 | 1047.05 | 990.00 | 1035.20 | 3.81 | 38.00 | 22051 | 539150 | 441.90 | 449.00 | 440.45 | 443.20 | | | 22043 | 513723 | 274.95 | 278.05 | 271.05 | 278.00 | 4.97 | 13.15 | 22041 | 542765 | 361.00 | 361.00 | 361.00 | 361.00 | | | 22000 | 810613 | 102.85 | 102.85 | 102.65 | 102.65 | | | 22000 | 512447 | 0.42 | 0.42 | 0.42 | 0.42 | | | 22000 | 540146 | 124.50 | 124.50 | 114.80 | 114.90 | | | 22000 | 540731 | 10.00 | 10.00 | 9.16 | 9.30 | | | 21997 | 522134 | 157.25 | 165.10 | 157.00 | 165.10 | 4.99 | 7.85 | 21992 | 539124 | 32.98 | 32.98 | 29.84 | 31.00 | | | 21982 | 531162 | 445.00 | 447.60 | 438.05 | 446.10 | 1.34 | 5.90 | 21980 | 511605 | 62.90 | 64.78 | 62.20 | 62.94 | 3.45 | 2.10 | 21960 | 532923 | 114.77 | 116.83 | 113.00 | 114.06 | -0.79 | -0.91 | 21917 | 505397 | 275.00 | 277.00 | 268.40 | 275.80 | | | 21908 | 542867 | 403.95 | 407.20 | 398.40 | 402.05 | | | 21907 | 532318 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00 | 0.00 | 21901 | 961899 | 216.00 | 216.00 | 216.00 | 216.00 | | | 21900 | 543782 | 716.00 | 735.00 | 702.00 | 703.25 | | | 21900 | |
|