Symbol | Open | High | Low | Close | Percent | Change | Volume | 543948 | 70.00 | 70.50 | 69.32 | 69.55 | | | 2322 | 541257 | 14.71 | 14.71 | 14.71 | 14.71 | | | 2321 | 531539 | 32.13 | 32.77 | 32.13 | 32.77 | | | 2319 | 502865 | 475.70 | 485.80 | 465.00 | 469.90 | -1.02 | -4.85 | 2314 | 523618 | 842.70 | 842.70 | 802.00 | 813.20 | -1.47 | -12.10 | 2312 | 961819 | 1199.00 | 1280.00 | 1199.00 | 1280.00 | | | 2310 | 543440 | 229.23 | 229.23 | 224.45 | 225.36 | | | 2309 | 531453 | 21.85 | 22.52 | 21.85 | 22.06 | 0.00 | 0.00 | 2309 | 500249 | 4388.45 | 4542.55 | 4333.85 | 4480.30 | 4.30 | 184.75 | 2301 | 526347 | 0.57 | 0.63 | 0.57 | 0.63 | 5.00 | 0.03 | 2300 | 939096 | 1197.40 | 1197.40 | 847.85 | 847.85 | | | 2300 | 531119 | 472.40 | 472.40 | 472.40 | 472.40 | 2.00 | 9.25 | 2300 | 533227 | 143.15 | 144.25 | 141.60 | 142.25 | 1.61 | 2.25 | 2299 | 544077 | 9.50 | 9.50 | 9.00 | 9.04 | | | 2298 | 535657 | 17.49 | 17.49 | 16.52 | 17.23 | | | 2298 | 532331 | 2067.90 | 2095.00 | 2055.05 | 2079.70 | 0.69 | 14.25 | 2294 | 532952 | 292.45 | 297.00 | 289.05 | 291.55 | -0.43 | -1.25 | 2294 | 514272 | 122.95 | 125.00 | 120.05 | 121.70 | -1.02 | -1.25 | 2291 | 530871 | 513.70 | 525.65 | 508.30 | 517.30 | 1.98 | 10.05 | 2287 | 539770 | 4.77 | 5.00 | 4.55 | 5.00 | | | 2286 | 531585 | 8.41 | 8.41 | 7.66 | 7.66 | 0.13 | 0.01 | 2284 | 517451 | 69.20 | 69.25 | 69.20 | 69.25 | | | 2283 | 531583 | 20.76 | 21.79 | 20.76 | 21.79 | 4.96 | 1.03 | 2280 | 513343 | 10.52 | 10.52 | 10.52 | 10.52 | | | 2280 | 531929 | 5.77 | 5.77 | 5.19 | 5.20 | 8.11 | 0.39 | 2279 | 503960 | 6737.05 | 6744.95 | 6594.10 | 6678.00 | -0.06 | -4.15 | 2271 | 532335 | 26.17 | 27.39 | 26.17 | 26.81 | -1.61 | -0.44 | 2261 | 524790 | 122.00 | 129.45 | 122.00 | 125.00 | | | 2259 | 543927 | 32.79 | 33.45 | 31.16 | 31.16 | | | 2257 | 519566 | 126.10 | 128.50 | 126.00 | 126.00 | | | 2257 | 514418 | 325.65 | 325.70 | 302.10 | 307.65 | -1.27 | -3.95 | 2256 | 540648 | 138.65 | 138.70 | 125.10 | 125.25 | | | 2252 | 539120 | 52.85 | 52.85 | 52.85 | 52.85 | | | 2251 | 543619 | 615.00 | 635.75 | 615.00 | 635.75 | | | 2250 | 501316 | 15.00 | 15.01 | 14.61 | 14.69 | | | 2250 | 532360 | 1.91 | 1.91 | 1.91 | 1.91 | -4.50 | -0.09 | 2249 | 519156 | 4200.05 | 4213.00 | 4019.00 | 4043.45 | -2.31 | -95.45 | 2248 | 517506 | 700.25 | 702.50 | 684.25 | 685.95 | -0.89 | -6.15 | 2239 | 509563 | 12.13 | 12.15 | 11.30 | 11.44 | -3.78 | -0.45 | 2235 | 533151 | 290.75 | 290.75 | 281.00 | 282.75 | -0.81 | -2.30 | 2232 | 532016 | 136.30 | 136.30 | 136.30 | 136.30 | -1.98 | -2.75 | 2231 | 532895 | 20.00 | 21.47 | 20.00 | 20.01 | -2.39 | -0.49 | 2229 | 531921 | 806.65 | 835.65 | 806.65 | 815.60 | -0.18 | -1.45 | 2223 | 543949 | 23.94 | 23.94 | 23.61 | 23.61 | | | 2222 | 539522 | 90.95 | 93.05 | 90.20 | 93.00 | | | 2221 | 700132 | 147.76 | 148.01 | 147.76 | 148.01 | | | 2220 | 937001 | 1268.00 | 1269.96 | 1268.00 | 1268.00 | | | 2219 | 526668 | 301.00 | 304.65 | 294.00 | 298.35 | 2.74 | 7.95 | 2218 | 507525 | 929.75 | 938.00 | 929.75 | 937.95 | 1.95 | 17.95 | 2217 | 543596 | 485.35 | 489.45 | 481.00 | 482.90 | | | 2214 | |
|