Symbol | Open | High | Low | Close | Percent | Change | Volume | 506222 | 1508.20 | 1547.95 | 1480.05 | 1537.25 | | | 2266 | 539798 | 7.28 | 7.28 | 6.31 | 6.32 | | | 2263 | 504908 | 430.25 | 460.00 | 430.25 | 436.85 | | | 2258 | 509525 | 1059.55 | 1088.00 | 1051.05 | 1067.50 | 0.75 | 7.95 | 2254 | 501316 | 15.00 | 15.01 | 14.61 | 14.69 | | | 2250 | 503811 | 452.05 | 472.80 | 452.05 | 468.80 | 1.90 | 8.75 | 2250 | 520123 | 113.55 | 116.70 | 113.00 | 116.70 | 2.77 | 3.15 | 2249 | 532360 | 1.91 | 1.91 | 1.91 | 1.91 | -4.50 | -0.09 | 2249 | 531228 | 9.36 | 9.57 | 9.36 | 9.57 | 1.92 | 0.18 | 2249 | 531489 | 388.00 | 400.00 | 385.00 | 386.85 | -0.93 | -3.65 | 2241 | 513566 | 27.75 | 27.75 | 27.24 | 27.72 | | | 2240 | 530393 | 47.45 | 47.80 | 46.35 | 46.75 | -2.26 | -1.08 | 2238 | 532640 | 23.38 | 23.69 | 23.38 | 23.69 | -0.67 | -0.16 | 2237 | 532007 | 15.69 | 15.69 | 14.21 | 15.69 | | | 2229 | 514428 | 395.20 | 405.00 | 382.55 | 397.00 | 0.46 | 1.80 | 2227 | 532893 | 69.98 | 70.60 | 69.50 | 70.25 | 0.60 | 0.42 | 2227 | 700132 | 147.76 | 148.01 | 147.76 | 148.01 | | | 2220 | 937001 | 1268.00 | 1269.96 | 1268.00 | 1268.00 | | | 2219 | 507525 | 929.75 | 938.00 | 929.75 | 937.95 | 1.95 | 17.95 | 2217 | 522249 | 515.15 | 515.15 | 497.25 | 497.80 | -2.53 | -12.90 | 2213 | 543233 | 251.30 | 253.35 | 248.00 | 252.45 | | | 2209 | 542844 | 1.24 | 1.31 | 1.24 | 1.26 | | | 2207 | 532823 | 1.21 | 1.21 | 1.11 | 1.11 | -4.31 | -0.05 | 2203 | 506858 | 65.00 | 65.00 | 61.00 | 63.43 | -1.34 | -0.86 | 2202 | 531134 | 0.54 | 0.54 | 0.54 | 0.54 | -3.57 | -0.02 | 2201 | 517538 | 2.00 | 2.10 | 2.00 | 2.10 | | | 2200 | 934960 | 1367.00 | 1367.00 | 1054.00 | 1054.00 | | | 2200 | 517518 | 2.76 | 2.76 | 2.76 | 2.76 | -4.83 | -0.14 | 2200 | 539806 | 13.00 | 13.00 | 13.00 | 13.00 | | | 2200 | 521188 | 17.00 | 18.49 | 17.00 | 17.08 | -2.90 | -0.51 | 2199 | 543246 | 36.31 | 37.16 | 36.31 | 37.07 | | | 2198 | 505509 | 288.20 | 290.85 | 285.00 | 285.25 | -0.85 | -2.45 | 2193 | 937367 | 1189.80 | 1189.80 | 848.40 | 901.40 | | | 2192 | 532985 | 80.68 | 80.68 | 78.01 | 79.18 | -0.86 | -0.69 | 2190 | 526953 | 345.00 | 345.00 | 324.00 | 329.00 | -1.70 | -5.70 | 2187 | 538295 | 3.47 | 3.47 | 3.47 | 3.47 | | | 2185 | 519566 | 126.05 | 128.50 | 126.05 | 128.50 | | | 2185 | 524412 | 45.01 | 47.40 | 45.01 | 47.00 | 0.00 | 0.00 | 2183 | 531841 | 16.25 | 16.40 | 15.99 | 16.40 | -0.55 | -0.09 | 2183 | 501301 | 6850.00 | 6890.00 | 6651.00 | 6828.10 | -1.67 | -116.25 | 2182 | 522294 | 279.90 | 279.90 | 258.80 | 262.60 | -0.55 | -1.45 | 2177 | 519285 | 9.22 | 9.22 | 8.74 | 9.10 | -1.09 | -0.10 | 2172 | 505750 | 927.95 | 939.00 | 901.25 | 917.95 | -0.05 | -0.45 | 2172 | 530127 | 17.66 | 18.54 | 17.61 | 17.66 | 0.00 | 0.00 | 2172 | 532498 | 1900.00 | 1968.25 | 1900.00 | 1923.55 | 0.14 | 2.70 | 2166 | 513151 | 4.96 | 4.96 | 4.96 | 4.96 | 4.86 | 0.23 | 2166 | 500250 | 1266.00 | 1287.55 | 1265.10 | 1268.50 | -1.51 | -19.50 | 2165 | 530991 | 56.50 | 63.70 | 55.58 | 58.23 | | | 2163 | 513436 | 59.00 | 61.84 | 58.80 | 60.73 | 3.11 | 1.83 | 2156 | 533495 | 57.65 | 58.00 | 57.00 | 57.00 | -2.65 | -1.55 | 2153 | |
|