Symbol | Open | High | Low | Close | Percent | Change | Volume | 539018 | 648.70 | 649.80 | 636.90 | 639.95 | | | 2723 | 539190 | 27.52 | 27.52 | 27.52 | 27.52 | | | 2720 | 509960 | 1762.60 | 1999.00 | 1750.00 | 1915.65 | 4.80 | 87.75 | 2717 | 531269 | 3.87 | 3.87 | 3.87 | 3.87 | 4.88 | 0.18 | 2717 | 532682 | 1.12 | 1.12 | 1.12 | 1.12 | -4.27 | -0.05 | 2715 | 519455 | 70.00 | 70.50 | 69.51 | 70.50 | | | 2713 | 500480 | 3257.20 | 3257.20 | 3208.95 | 3239.45 | 0.24 | 7.70 | 2711 | 507852 | 57.00 | 61.90 | 57.00 | 59.17 | 0.31 | 0.18 | 2709 | 539391 | 37.10 | 37.10 | 37.00 | 37.00 | | | 2706 | 524594 | 106.35 | 109.95 | 106.35 | 109.65 | 2.29 | 2.45 | 2705 | 956937 | 111906.00 | 111950.00 | 111906.00 | 111950.00 | | | 2705 | 523261 | 1790.00 | 1831.00 | 1777.40 | 1803.60 | 1.15 | 20.50 | 2705 | 540310 | 33.00 | 33.50 | 32.02 | 33.50 | | | 2702 | 502241 | 4.68 | 4.68 | 4.26 | 4.59 | | | 2702 | 542684 | 397.55 | 402.55 | 385.00 | 388.80 | | | 2701 | 750742 | 21.00 | 21.00 | 20.50 | 20.50 | | | 2700 | 960500 | 124315.00 | 124315.00 | 124315.00 | 124315.00 | | | 2700 | 539943 | 12.70 | 12.70 | 12.70 | 12.70 | | | 2700 | 619600 | 294.00 | 294.00 | 294.00 | 294.00 | | | 2700 | 532367 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00 | 0.00 | 2700 | 532456 | 5.07 | 5.07 | 5.07 | 5.07 | -4.88 | -0.26 | 2694 | 532782 | 59.05 | 60.35 | 59.00 | 59.06 | -0.99 | -0.59 | 2694 | 506919 | 147.00 | 150.00 | 145.00 | 147.30 | 0.96 | 1.40 | 2689 | 533178 | 1.05 | 1.15 | 1.05 | 1.14 | 3.64 | 0.04 | 2686 | 517421 | 868.90 | 868.90 | 832.00 | 839.75 | | | 2685 | 543308 | 2038.05 | 2038.05 | 1992.20 | 1998.75 | | | 2683 | 500360 | 106.10 | 107.30 | 102.00 | 103.25 | -2.59 | -2.75 | 2679 | 531866 | 40.55 | 46.50 | 40.55 | 46.50 | -0.85 | -0.40 | 2674 | 500267 | 309.70 | 309.70 | 294.25 | 302.90 | | | 2670 | 524558 | 7204.15 | 7204.15 | 6821.00 | 6983.85 | -1.93 | -137.45 | 2664 | 532259 | 7988.95 | 7988.95 | 7559.90 | 7608.00 | -2.91 | -228.00 | 2661 | 505196 | 239.45 | 239.45 | 239.45 | 239.45 | 1.98 | 4.65 | 2654 | 531085 | 34.00 | 36.00 | 34.00 | 34.80 | | | 2652 | 543819 | 74.25 | 75.01 | 73.95 | 74.05 | | | 2650 | 539383 | 8.98 | 8.98 | 8.98 | 8.98 | | | 2648 | 523694 | 448.45 | 452.10 | 445.10 | 446.90 | -0.50 | -2.25 | 2636 | 540396 | 199.05 | 202.85 | 196.00 | 200.95 | | | 2625 | 520026 | 373.30 | 385.00 | 340.00 | 352.40 | -7.51 | -28.60 | 2623 | 500202 | 10.40 | 10.40 | 9.50 | 10.19 | -0.10 | -0.01 | 2621 | 505509 | 288.95 | 290.50 | 287.45 | 287.90 | -0.38 | -1.10 | 2618 | 517264 | 93.80 | 100.00 | 92.87 | 98.57 | 2.99 | 2.86 | 2614 | 543150 | 0.83 | 0.83 | 0.75 | 0.82 | | | 2607 | 500220 | 200.30 | 200.30 | 200.30 | 200.30 | 1.99 | 3.90 | 2606 | 509762 | 395.90 | 395.90 | 395.90 | 395.90 | -4.99 | -20.80 | 2605 | 961767 | 1013.42 | 1059.21 | 1013.42 | 1057.16 | | | 2600 | 543376 | 125.40 | 125.40 | 125.40 | 125.40 | | | 2592 | 531205 | 32.49 | 32.49 | 32.49 | 32.49 | | | 2591 | 503092 | 37.10 | 37.30 | 37.00 | 37.30 | | | 2590 | 539398 | 155.00 | 157.35 | 152.15 | 155.90 | | | 2589 | 539124 | 30.50 | 31.99 | 30.00 | 30.45 | | | 2587 | |
|