Symbol | Open | High | Low | Close | Percent | Change | Volume | 538562 | 320.75 | 356.90 | 320.75 | 351.65 | | | 132094 | 540061 | 224.05 | 248.95 | 224.05 | 237.55 | | | 132023 | 632522 | 202.00 | 204.10 | 199.80 | 203.20 | | | 131686 | 532180 | 44.95 | 45.00 | 43.15 | 43.83 | -1.28 | -0.57 | 131473 | 524174 | 11.00 | 11.50 | 10.95 | 11.07 | | | 131197 | 543482 | 495.00 | 499.00 | 486.00 | 493.60 | | | 130724 | 500339 | 174.15 | 180.75 | 174.15 | 179.35 | 3.67 | 6.35 | 130627 | 532219 | 24.76 | 24.86 | 22.65 | 23.50 | -0.76 | -0.18 | 130327 | 506074 | 6.85 | 7.06 | 6.85 | 7.06 | 1.88 | 0.13 | 130298 | 509130 | 10.11 | 11.17 | 10.11 | 10.41 | -2.16 | -0.23 | 130254 | 526544 | 6.53 | 6.69 | 6.25 | 6.30 | -3.52 | -0.23 | 130161 | 538037 | 17.10 | 17.10 | 17.10 | 17.10 | | | 130100 | 542424 | 9.05 | 10.99 | 9.05 | 10.99 | | | 130000 | 544121 | 193.00 | 201.10 | 189.15 | 201.00 | | | 130000 | 538791 | 11.00 | 11.00 | 11.00 | 11.00 | | | 130000 | 750682 | 9.10 | 9.98 | 7.50 | 8.28 | | | 129938 | 541233 | 135.55 | 136.65 | 134.50 | 134.75 | | | 129930 | 532454 | 1301.15 | 1305.90 | 1288.50 | 1298.45 | 0.74 | 9.55 | 129889 | 750674 | 5.50 | 5.50 | 5.08 | 5.12 | | | 129582 | 533230 | 64.02 | 64.15 | 63.20 | 63.83 | -0.44 | -0.28 | 129515 | 523477 | 767.90 | 775.00 | 740.00 | 745.60 | -2.11 | -16.10 | 129096 | 501150 | 38.14 | 40.00 | 36.46 | 38.95 | 6.74 | 2.46 | 129054 | 543323 | 21.71 | 21.73 | 21.50 | 21.66 | | | 128973 | 543331 | 89.70 | 89.70 | 86.99 | 87.80 | | | 128217 | 543384 | 170.25 | 170.65 | 165.60 | 167.85 | | | 128150 | 502175 | 127.40 | 130.00 | 126.10 | 128.05 | | | 127753 | 532608 | 2.07 | 2.14 | 2.06 | 2.07 | -4.17 | -0.09 | 127745 | 540691 | 202.35 | 204.45 | 201.10 | 202.60 | | | 127467 | 530461 | 18.80 | 19.06 | 18.12 | 18.51 | 1.93 | 0.35 | 127077 | 513235 | 14.22 | 14.22 | 13.20 | 14.11 | | | 127000 | 540696 | 10.00 | 10.16 | 9.56 | 9.83 | | | 126683 | 540793 | 8.91 | 9.14 | 8.86 | 9.12 | | | 126516 | 539433 | 16.00 | 16.00 | 16.00 | 16.00 | | | 126500 | 543243 | 99.85 | 100.12 | 97.79 | 98.46 | | | 126417 | 504341 | 70.40 | 73.00 | 69.90 | 70.35 | -0.07 | -0.05 | 126155 | 500800 | 1143.90 | 1177.65 | 1142.50 | 1172.45 | 3.07 | 34.95 | 125888 | 750816 | 9.00 | 9.00 | 8.65 | 8.73 | | | 125131 | 500117 | 56.62 | 57.00 | 56.36 | 56.52 | | | 124851 | 543994 | 240.75 | 246.10 | 239.70 | 241.60 | | | 124563 | 532972 | 7.75 | 8.27 | 7.49 | 7.50 | | | 124476 | 500020 | 165.95 | 171.80 | 165.95 | 169.75 | 3.51 | 5.75 | 124388 | 500019 | 207.95 | 213.50 | 207.00 | 212.10 | | | 124342 | 590027 | 220.00 | 232.00 | 217.15 | 229.70 | | | 123906 | 531802 | 29.99 | 30.20 | 28.80 | 29.66 | 0.24 | 0.07 | 123826 | 520077 | 2.75 | 3.00 | 2.75 | 2.82 | -1.40 | -0.04 | 123279 | 505729 | 90.00 | 90.89 | 87.00 | 87.80 | -0.73 | -0.65 | 123235 | 534678 | 10.00 | 10.00 | 10.00 | 10.00 | | | 122758 | 510245 | 8.06 | 8.50 | 8.06 | 8.17 | -0.49 | -0.04 | 122684 | 532209 | 130.00 | 132.45 | 129.25 | 131.55 | 2.77 | 3.55 | 121485 | 750451 | 3.65 | 0.00 | 0.00 | 3.65 | | | 121074 | |
|