Symbol | Open | High | Low | Close | Percent | Change | Volume | 506522 | 2018.95 | 2025.00 | 2005.10 | 2021.35 | 0.76 | 15.30 | 12221 | 500234 | 208.40 | 229.00 | 208.40 | 212.70 | 0.76 | 1.60 | 882 | 524520 | 90.50 | 91.98 | 90.50 | 90.62 | 0.76 | 0.68 | 71413 | 523842 | 9.30 | 9.60 | 9.20 | 9.32 | 0.76 | 0.07 | 20295 | 533121 | 1290.00 | 1300.00 | 1283.50 | 1294.00 | 0.75 | 9.65 | 425 | 507315 | 33.90 | 35.30 | 33.75 | 33.99 | 0.74 | 0.25 | 94386 | 501314 | 1.38 | 1.40 | 1.35 | 1.36 | 0.74 | 0.01 | 743540 | 522275 | 912.05 | 938.00 | 912.05 | 924.00 | 0.72 | 6.60 | 5520 | 511509 | 45.00 | 47.50 | 44.01 | 44.98 | 0.72 | 0.32 | 30315 | 530589 | 190.05 | 197.05 | 190.05 | 194.55 | 0.72 | 1.40 | 18542 | 533553 | 293.10 | 301.45 | 290.85 | 292.60 | 0.72 | 2.10 | 29218 | 533138 | 1296.85 | 1296.85 | 1244.45 | 1265.65 | 0.71 | 8.95 | 3413 | 500378 | 483.05 | 495.60 | 478.00 | 483.85 | 0.71 | 3.40 | 50226 | 516106 | 11.00 | 11.87 | 10.83 | 11.39 | 0.71 | 0.08 | 6431 | 511413 | 385.65 | 392.90 | 380.35 | 383.95 | 0.71 | 2.70 | 534 | 526225 | 10.40 | 10.40 | 10.00 | 10.00 | 0.70 | 0.07 | 102 | 532706 | 504.35 | 510.75 | 504.35 | 507.90 | 0.70 | 3.55 | 7757 | 524654 | 319.00 | 326.70 | 319.00 | 323.95 | 0.70 | 2.25 | 11635 | 500339 | 172.10 | 178.00 | 171.15 | 172.90 | 0.70 | 1.20 | 237876 | 532733 | 608.35 | 614.85 | 603.95 | 609.90 | 0.70 | 4.25 | 9496 | 532331 | 2067.90 | 2095.00 | 2055.05 | 2079.70 | 0.69 | 14.25 | 2294 | 513063 | 31.75 | 32.00 | 31.00 | 31.97 | 0.69 | 0.22 | 1617 | 508954 | 71.10 | 72.40 | 67.20 | 71.56 | 0.69 | 0.49 | 13242 | 530095 | 47.83 | 47.83 | 43.31 | 45.89 | 0.68 | 0.31 | 457 | 505982 | 38.50 | 38.50 | 36.90 | 37.15 | 0.68 | 0.25 | 4120 | 505800 | 1221.75 | 1257.60 | 1205.05 | 1213.20 | 0.68 | 8.25 | 655 | 532670 | 43.01 | 43.75 | 43.00 | 43.18 | 0.68 | 0.29 | 598798 | 516108 | 73.55 | 75.80 | 73.50 | 73.95 | 0.68 | 0.50 | 9367 | 532749 | 72.21 | 73.28 | 71.60 | 72.08 | 0.67 | 0.48 | 231586 | 500029 | 14.90 | 15.75 | 14.60 | 15.10 | 0.67 | 0.10 | 10140 | 526550 | 15.20 | 15.44 | 14.26 | 15.07 | 0.67 | 0.10 | 24710 | 508906 | 1190.00 | 1220.00 | 1184.55 | 1197.15 | 0.67 | 8.00 | 1006 | 505714 | 355.65 | 358.00 | 350.00 | 352.00 | 0.67 | 2.35 | 16803 | 500440 | 616.25 | 624.95 | 609.95 | 612.80 | 0.67 | 4.05 | 600857 | 517554 | 42.36 | 42.36 | 40.50 | 40.80 | 0.67 | 0.27 | 16714 | 513488 | 38.04 | 38.80 | 36.85 | 37.54 | 0.67 | 0.25 | 1189 | 500067 | 1421.80 | 1425.00 | 1395.60 | 1401.95 | 0.65 | 9.10 | 11320 | 532209 | 131.20 | 133.70 | 129.95 | 131.05 | 0.65 | 0.85 | 192764 | 531996 | 9.45 | 9.45 | 9.16 | 9.24 | 0.65 | 0.06 | 9770 | 531879 | 166.00 | 181.50 | 166.00 | 180.90 | 0.64 | 1.15 | 1782 | 524051 | 855.70 | 884.10 | 855.70 | 861.85 | 0.64 | 5.45 | 12258 | 531500 | 295.55 | 299.50 | 290.35 | 292.20 | 0.64 | 1.85 | 54066 | 590041 | 12.51 | 13.17 | 12.51 | 12.87 | 0.63 | 0.08 | 9133 | 531617 | 1.66 | 1.66 | 1.59 | 1.60 | 0.63 | 0.01 | 20175 | 532725 | 8500.05 | 8705.00 | 8460.05 | 8509.80 | 0.63 | 53.60 | 4684 | 532656 | 8.00 | 8.22 | 7.96 | 8.07 | 0.62 | 0.05 | 150811 | 526237 | 54.85 | 54.85 | 51.26 | 52.32 | 0.62 | 0.32 | 10846 | 503831 | 138.05 | 138.50 | 138.05 | 138.45 | 0.62 | 0.85 | 710 | 590107 | 698.39 | 702.92 | 691.19 | 693.96 | 0.61 | 4.19 | 2733 | 512626 | 160.45 | 166.00 | 160.45 | 164.70 | 0.61 | 1.00 | 1588 | |
|