Symbol | Open | High | Low | Close | Percent | Change | Volume | 639889 | 236.00 | 236.00 | 236.00 | 236.00 | | | 4288 | 590048 | 81.20 | 81.40 | 79.00 | 81.10 | | | 4275 | 532497 | 1746.40 | 1753.40 | 1710.75 | 1721.75 | -1.02 | -17.70 | 4274 | 890158 | 35.30 | 36.60 | 35.05 | 36.50 | | | 4272 | 543329 | 574.45 | 576.20 | 548.40 | 552.15 | | | 4271 | 526479 | 88.49 | 89.00 | 84.00 | 86.91 | -1.79 | -1.58 | 4263 | 506894 | 277.20 | 278.15 | 260.00 | 261.40 | -5.41 | -14.95 | 4263 | 543574 | 19.19 | 19.19 | 18.67 | 18.76 | | | 4262 | 524576 | 17.62 | 17.90 | 17.58 | 17.90 | 0.85 | 0.15 | 4261 | 542729 | 224.55 | 224.55 | 200.50 | 204.30 | | | 4261 | 532457 | 210.40 | 211.00 | 207.10 | 207.90 | -0.19 | -0.40 | 4260 | 541444 | 19.00 | 19.50 | 18.90 | 18.99 | | | 4260 | 500215 | 749.95 | 749.95 | 724.80 | 740.50 | 1.33 | 9.75 | 4255 | 530407 | 7.69 | 7.69 | 7.28 | 7.28 | -4.34 | -0.33 | 4251 | 526043 | 58.80 | 58.80 | 56.05 | 56.50 | -1.59 | -0.91 | 4242 | 526397 | 394.15 | 394.95 | 379.80 | 385.95 | -1.30 | -5.10 | 4239 | 538653 | 0.80 | 0.80 | 0.80 | 0.80 | | | 4237 | 526861 | 97.00 | 98.03 | 97.00 | 98.03 | 2.00 | 1.92 | 4234 | 524372 | 1070.00 | 1071.15 | 1048.00 | 1058.75 | 0.60 | 6.30 | 4229 | 543930 | 409.50 | 412.00 | 393.90 | 398.25 | | | 4227 | 543714 | 784.65 | 784.65 | 761.25 | 764.15 | | | 4224 | 524129 | 382.05 | 389.95 | 382.00 | 384.15 | 0.64 | 2.45 | 4221 | 507488 | 770.65 | 774.50 | 762.05 | 767.70 | 0.36 | 2.75 | 4221 | 504879 | 49.15 | 51.85 | 49.15 | 51.04 | | | 4215 | 935020 | 1123.50 | 1123.50 | 1123.50 | 1123.50 | | | 4212 | 500354 | 63.66 | 64.69 | 63.39 | 63.98 | 1.17 | 0.74 | 4205 | 506943 | 1773.10 | 1820.00 | 1768.45 | 1783.40 | -0.16 | -2.80 | 4204 | 534707 | 0.96 | 0.96 | 0.96 | 0.96 | | | 4200 | 541068 | 10.85 | 10.88 | 9.15 | 9.15 | | | 4200 | 524758 | 345.00 | 345.00 | 336.00 | 341.60 | 0.31 | 1.05 | 4199 | 590090 | 2.85 | 2.85 | 2.85 | 2.85 | -5.00 | -0.15 | 4185 | 512527 | 1744.90 | 1810.00 | 1711.00 | 1789.30 | 3.97 | 68.25 | 4182 | 500162 | 52.40 | 53.25 | 47.25 | 47.65 | -12.08 | -6.55 | 4175 | 514175 | 80.50 | 83.20 | 80.50 | 81.20 | 0.37 | 0.30 | 4175 | 500166 | 171.55 | 173.50 | 170.05 | 170.40 | -0.67 | -1.15 | 4174 | 539636 | 213.20 | 215.40 | 212.20 | 213.10 | | | 4165 | 524600 | 28.95 | 30.00 | 28.15 | 30.00 | | | 4164 | 530439 | 8.80 | 8.97 | 8.80 | 8.97 | 1.93 | 0.17 | 4162 | 800442 | 103.00 | 103.15 | 103.00 | 103.05 | | | 4161 | 513303 | 21.64 | 21.72 | 21.10 | 21.39 | 0.99 | 0.21 | 4158 | 532821 | 1.28 | 1.28 | 1.27 | 1.27 | -4.51 | -0.06 | 4158 | 526301 | 32.67 | 34.30 | 32.00 | 34.19 | | | 4157 | 531279 | 57.00 | 59.00 | 54.15 | 54.15 | -5.00 | -2.85 | 4154 | 511724 | 21.22 | 21.85 | 21.22 | 21.74 | 3.38 | 0.71 | 4145 | 500031 | 969.95 | 969.95 | 942.40 | 945.25 | -0.69 | -6.55 | 4133 | 543563 | 35.20 | 35.40 | 34.71 | 34.72 | | | 4128 | 543217 | 345.00 | 346.50 | 342.94 | 345.89 | | | 4123 | 523628 | 106.95 | 113.00 | 102.56 | 107.89 | -0.06 | -0.06 | 4120 | 505982 | 38.50 | 38.50 | 36.90 | 37.15 | 0.68 | 0.25 | 4120 | 523638 | 155.50 | 173.00 | 155.50 | 167.20 | 5.42 | 8.60 | 4106 | |
|