Symbol | Open | High | Low | Close | Percent | Change | Volume | 532743 | 129.00 | 132.40 | 127.90 | 130.85 | | | 2233265 | 523277 | 0.77 | 0.78 | 0.74 | 0.74 | | | 2232466 | 539841 | 70.99 | 74.60 | 70.98 | 72.90 | | | 2204726 | 500178 | 0.82 | 0.88 | 0.79 | 0.80 | | | 2196119 | 534309 | 114.75 | 119.15 | 114.50 | 119.05 | | | 2175949 | 800582 | 50.76 | 50.77 | 50.76 | 50.77 | | | 2167000 | 540073 | 318.25 | 324.90 | 310.10 | 314.15 | | | 2138533 | 512463 | 28.50 | 28.75 | 27.30 | 27.65 | | | 2138185 | 500045 | 2.00 | 2.08 | 1.91 | 1.91 | | | 2110651 | 539309 | 14.05 | 14.55 | 13.74 | 14.38 | | | 2109501 | 534712 | 11.96 | 11.96 | 11.96 | 11.96 | | | 2077951 | 543590 | 8.25 | 8.69 | 8.21 | 8.35 | | | 2077500 | 531601 | 0.60 | 0.60 | 0.57 | 0.60 | 3.45 | 0.02 | 2058361 | 533206 | 123.70 | 124.80 | 121.00 | 121.40 | | | 2051635 | 540653 | 0.98 | 1.05 | 0.98 | 0.98 | | | 2010106 | 532461 | 123.00 | 125.10 | 123.00 | 124.35 | | | 2004923 | 533048 | 1.29 | 1.33 | 1.23 | 1.28 | | | 2004043 | 537610 | 10.01 | 10.01 | 10.01 | 10.01 | | | 2000440 | 541802 | 10.40 | 10.40 | 10.40 | 10.40 | | | 2000000 | 541746 | 10.03 | 10.03 | 10.03 | 10.03 | | | 2000000 | 534310 | 10.74 | 10.74 | 10.74 | 10.74 | | | 2000000 | 537547 | 11.00 | 11.00 | 11.00 | 11.00 | | | 2000000 | 532627 | 15.09 | 15.55 | 15.09 | 15.28 | | | 1997132 | 541336 | 188.95 | 197.45 | 186.00 | 186.25 | | | 1994244 | 890172 | 0.78 | 0.78 | 0.78 | 0.78 | | | 1920468 | 750787 | 0.17 | 0.17 | 0.15 | 0.15 | | | 1908522 | 532747 | 1.36 | 1.38 | 1.26 | 1.36 | 3.03 | 0.04 | 1906866 | 544135 | 39.57 | 39.89 | 35.70 | 36.47 | | | 1875565 | 750751 | 0.05 | 0.05 | 0.05 | 0.05 | | | 1869129 | 750812 | 3.22 | 3.35 | 2.50 | 3.17 | | | 1865126 | 750829 | 1.07 | 1.20 | 0.85 | 1.12 | | | 1853838 | 500185 | 31.75 | 32.55 | 31.44 | 31.56 | | | 1839148 | 517334 | 118.15 | 118.15 | 116.75 | 117.05 | | | 1818785 | 538422 | 1.10 | 1.10 | 1.03 | 1.06 | | | 1800595 | 750553 | 10.60 | 17.99 | 5.00 | 10.60 | | | 1791012 | 500113 | 135.25 | 136.70 | 133.15 | 134.15 | | | 1786257 | 542904 | 45.09 | 45.45 | 44.02 | 44.31 | | | 1786198 | 543688 | 9.75 | 10.00 | 9.29 | 9.43 | | | 1764286 | 533090 | 0.50 | 0.50 | 0.49 | 0.49 | | | 1759645 | 532709 | 42.40 | 42.50 | 41.50 | 42.15 | | | 1715798 | 526622 | 0.73 | 0.73 | 0.70 | 0.70 | | | 1699485 | 539470 | 1.10 | 1.10 | 1.05 | 1.05 | | | 1695488 | 535958 | 3.33 | 3.34 | 3.33 | 3.33 | | | 1671701 | 532650 | 27.51 | 32.10 | 27.51 | 30.53 | | | 1642086 | 532081 | 0.20 | 0.20 | 0.19 | 0.19 | -5.00 | -0.01 | 1641065 | 500075 | 26.60 | 26.85 | 23.20 | 23.60 | | | 1633797 | 750667 | 13.00 | 16.00 | 11.50 | 15.40 | | | 1630368 | 531494 | 4.50 | 4.63 | 4.20 | 4.31 | | | 1625924 | 532947 | 59.50 | 59.99 | 58.08 | 58.51 | | | 1618372 | 961682 | 102.25 | 112.99 | 101.10 | 107.24 | | | 1605800 | |
|