Symbol | Open | High | Low | Close | Percent | Change | Volume | 543449 | 1159.80 | 1193.90 | 1159.80 | 1193.90 | | | 18824 | 504896 | 8.90 | 8.95 | 8.30 | 8.40 | | | 18821 | 532390 | 376.00 | 389.55 | 374.30 | 376.55 | 0.87 | 3.25 | 18802 | 543920 | 453.40 | 460.00 | 443.00 | 445.55 | | | 18800 | 535648 | 1079.35 | 1091.00 | 1065.85 | 1075.75 | | | 18794 | 531889 | 310.00 | 335.00 | 310.00 | 321.60 | -1.44 | -4.70 | 18786 | 506808 | 93.97 | 93.97 | 91.21 | 91.91 | -1.77 | -1.66 | 18780 | 543671 | 131.91 | 131.94 | 120.00 | 123.11 | | | 18773 | 800436 | 97.25 | 97.25 | 97.25 | 97.25 | | | 18772 | 513511 | 253.50 | 253.50 | 223.10 | 225.60 | -8.33 | -20.50 | 18772 | 531367 | 4.45 | 4.47 | 3.82 | 4.45 | 9.34 | 0.38 | 18759 | 500163 | 3135.50 | 3490.55 | 3127.05 | 3461.75 | 10.70 | 334.70 | 18751 | 523592 | 1.97 | 1.97 | 1.97 | 1.97 | -4.83 | -0.10 | 18725 | 517380 | 517.60 | 543.75 | 516.50 | 525.55 | | | 18720 | 513434 | 1131.45 | 1131.45 | 1098.50 | 1111.05 | 1.91 | 20.85 | 18713 | 533256 | 31.45 | 31.55 | 31.45 | 31.55 | 0.32 | 0.10 | 18697 | 544088 | 502.45 | 508.55 | 496.95 | 503.50 | | | 18650 | 538540 | 0.98 | 0.98 | 0.97 | 0.97 | | | 18596 | 544004 | 582.25 | 590.00 | 570.00 | 575.30 | | | 18593 | 533229 | 229.65 | 229.65 | 225.50 | 226.25 | -0.42 | -0.95 | 18575 | 540497 | 235.95 | 241.00 | 227.95 | 237.90 | | | 18552 | 538685 | 174.40 | 174.85 | 169.00 | 170.55 | | | 18506 | 538365 | 40.84 | 40.84 | 37.58 | 37.80 | | | 18465 | 750789 | 1.15 | 1.15 | 0.76 | 0.83 | | | 18456 | 519279 | 7.10 | 7.10 | 6.45 | 6.45 | -4.73 | -0.32 | 18447 | 524804 | 1080.00 | 1106.10 | 1079.75 | 1103.55 | 1.84 | 19.95 | 18437 | 532641 | 42.41 | 42.44 | 41.15 | 41.44 | -2.31 | -0.98 | 18431 | 538837 | 54.45 | 54.99 | 51.05 | 52.43 | | | 18420 | 517056 | 28.30 | 28.30 | 27.50 | 27.65 | | | 18356 | 524650 | 30.00 | 30.80 | 29.00 | 30.25 | | | 18354 | 532786 | 10.10 | 10.10 | 10.10 | 10.10 | -4.99 | -0.53 | 18343 | 518075 | 637.70 | 637.70 | 635.00 | 637.70 | 5.00 | 30.35 | 18310 | 750690 | 23.94 | 23.94 | 23.94 | 23.94 | | | 18286 | 541946 | 1000.00 | 1000.01 | 1000.00 | 1000.00 | | | 18285 | 532880 | 99.88 | 99.88 | 97.40 | 97.81 | -0.76 | -0.75 | 18269 | 500091 | 6.67 | 7.30 | 6.67 | 6.87 | | | 18241 | 534758 | 1264.55 | 1264.55 | 1222.95 | 1230.85 | | | 18146 | 543900 | 81.31 | 81.45 | 80.29 | 81.45 | | | 18113 | 543592 | 78.23 | 80.50 | 78.20 | 79.31 | | | 18108 | 526821 | 624.75 | 660.00 | 620.00 | 641.40 | 2.67 | 16.65 | 18098 | 524410 | 4.54 | 5.24 | 4.45 | 4.98 | | | 18073 | 543289 | 12.30 | 12.30 | 11.29 | 11.29 | | | 18000 | 543262 | 62.00 | 63.80 | 62.00 | 63.41 | | | 18000 | 540394 | 11.50 | 11.50 | 11.50 | 11.50 | | | 18000 | 543656 | 77.20 | 79.97 | 76.00 | 77.00 | | | 18000 | 957161 | 1436.40 | 1436.40 | 1436.40 | 1436.40 | | | 18000 | 532677 | 0.55 | 0.55 | 0.51 | 0.55 | 3.77 | 0.02 | 17974 | 531169 | 118.00 | 118.00 | 109.00 | 111.84 | -5.04 | -5.93 | 17974 | 518029 | 33.01 | 33.32 | 32.60 | 33.09 | -0.42 | -0.14 | 17966 | 521062 | 2.61 | 2.66 | 2.61 | 2.66 | 0.00 | 0.00 | 17962 | |
|