Symbol | Open | High | Low | Close | Percent | Change | Volume | 509930 | 4325.00 | 4465.00 | 4100.00 | 4402.30 | 2.34 | 100.75 | 17868 | 522175 | 2.06 | 2.25 | 2.06 | 2.20 | 2.33 | 0.05 | 7546 | 532659 | 125.30 | 128.65 | 124.60 | 127.25 | 2.33 | 2.90 | 839453 | 526209 | 0.45 | 0.45 | 0.41 | 0.44 | 2.33 | 0.01 | 314190 | 506401 | 2440.40 | 2534.85 | 2406.20 | 2478.25 | 2.32 | 56.30 | 29625 | 512038 | 535.00 | 535.00 | 510.00 | 530.00 | 2.32 | 12.00 | 8023 | 509079 | 322.85 | 332.25 | 319.00 | 327.70 | 2.31 | 7.40 | 6661 | 516022 | 244.35 | 246.65 | 241.10 | 245.45 | 2.31 | 5.55 | 3894 | 513149 | 800.00 | 800.00 | 730.00 | 789.00 | 2.31 | 17.85 | 99 | 506605 | 2614.20 | 2750.00 | 2614.20 | 2687.00 | 2.30 | 60.40 | 25 | 506991 | 4.90 | 4.90 | 4.90 | 4.90 | 2.30 | 0.11 | 1500 | 532873 | 4.80 | 4.98 | 4.70 | 4.91 | 2.29 | 0.11 | 214509 | 507836 | 450.90 | 455.80 | 438.60 | 455.00 | 2.29 | 10.20 | 335 | 531041 | 568.00 | 591.85 | 565.05 | 585.25 | 2.29 | 13.10 | 8061 | 524594 | 106.35 | 109.95 | 106.35 | 109.65 | 2.29 | 2.45 | 2705 | 524564 | 5.85 | 5.99 | 5.55 | 5.81 | 2.29 | 0.13 | 40524 | 531253 | 421.60 | 440.05 | 413.25 | 431.05 | 2.29 | 9.65 | 5093 | 507960 | 209.90 | 209.90 | 203.80 | 208.45 | 2.28 | 4.65 | 4521 | 590041 | 14.34 | 14.40 | 13.95 | 14.39 | 2.27 | 0.32 | 7390 | 505537 | 143.55 | 148.90 | 143.15 | 145.95 | 2.24 | 3.20 | 2438723 | 532521 | 132.00 | 135.00 | 130.15 | 135.00 | 2.23 | 2.95 | 490 | 511668 | 0.46 | 0.46 | 0.46 | 0.46 | 2.22 | 0.01 | 430 | 522292 | 41.89 | 41.89 | 40.65 | 41.05 | 2.22 | 0.89 | 1596 | 500189 | 101.99 | 105.75 | 101.30 | 104.25 | 2.22 | 2.26 | 473 | 506690 | 584.70 | 599.00 | 584.70 | 592.80 | 2.21 | 12.80 | 2104 | 521018 | 72.21 | 76.20 | 72.21 | 75.31 | 2.21 | 1.63 | 3936 | 509966 | 4049.25 | 4180.00 | 4011.00 | 4118.85 | 2.21 | 88.90 | 5520 | 505250 | 117.90 | 117.90 | 113.05 | 115.50 | 2.21 | 2.50 | 471 | 523363 | 242.30 | 254.90 | 241.00 | 250.30 | 2.20 | 5.40 | 73446 | 524200 | 1602.75 | 1656.80 | 1587.00 | 1638.85 | 2.19 | 35.20 | 11228 | 500331 | 2901.35 | 3004.60 | 2901.35 | 2981.70 | 2.18 | 63.70 | 7447 | 513377 | 74.82 | 78.30 | 74.55 | 76.32 | 2.18 | 1.63 | 524168 | 526371 | 254.35 | 259.45 | 253.25 | 257.80 | 2.18 | 5.50 | 1439860 | 509055 | 108.15 | 113.00 | 108.15 | 111.40 | 2.15 | 2.35 | 63323 | 524500 | 340.80 | 367.70 | 340.80 | 358.60 | 2.15 | 7.55 | 3022 | 523550 | 49.95 | 51.35 | 49.01 | 50.05 | 2.14 | 1.05 | 59192 | 513375 | 1451.10 | 1462.00 | 1415.00 | 1442.40 | 2.14 | 30.25 | 5187 | 500012 | 92.57 | 94.48 | 91.00 | 93.76 | 2.14 | 1.96 | 245327 | 590112 | 646.75 | 656.00 | 646.50 | 655.75 | 2.14 | 13.75 | 1882 | 530075 | 614.00 | 638.45 | 614.00 | 627.20 | 2.13 | 13.10 | 4463 | 532400 | 660.75 | 693.95 | 659.00 | 674.30 | 2.13 | 14.05 | 269516 | 532679 | 62.95 | 67.10 | 61.00 | 65.30 | 2.11 | 1.35 | 24209 | 531223 | 45.00 | 46.90 | 44.00 | 44.60 | 2.11 | 0.92 | 9824 | 513693 | 54.60 | 55.40 | 52.70 | 55.01 | 2.10 | 1.13 | 36325 | 523620 | 37.62 | 41.56 | 37.62 | 40.42 | 2.10 | 0.83 | 14323 | 500378 | 550.20 | 564.40 | 549.00 | 559.00 | 2.10 | 11.50 | 53158 | 526662 | 48.76 | 48.76 | 46.25 | 47.41 | 2.09 | 0.97 | 6859 | 531591 | 9.20 | 9.29 | 8.77 | 9.27 | 2.09 | 0.19 | 9575 | 532216 | 86.00 | 89.38 | 85.30 | 88.95 | 2.09 | 1.82 | 5152 | 590079 | 139.00 | 142.00 | 137.75 | 138.05 | 2.07 | 2.80 | 734 | |
|