Symbol | Open | High | Low | Close | Percent | Change | Volume | 8054 | 174.00 | 189.50 | 171.50 | 188.00 | | | 47214363 | 5443 | 91.20 | 103.50 | 90.90 | 103.50 | | | 35607395 | 3663 | 64.00 | 73.40 | 64.00 | 72.30 | | | 30623225 | 3163 | 156.50 | 170.00 | 154.50 | 170.00 | | | 18225254 | 8064 | 56.40 | 60.50 | 54.80 | 58.20 | | | 17761156 | 3580 | 85.00 | 93.90 | 84.40 | 86.50 | | | 15741147 | 5347 | 112.00 | 113.00 | 109.00 | 112.50 | | | 15433756 | 4128 | 45.45 | 47.60 | 44.25 | 44.65 | | | 15082239 | 1785 | 61.50 | 63.90 | 60.20 | 63.00 | | | 14592059 | 3211 | 108.00 | 111.00 | 104.00 | 105.50 | | | 13884996 | 3188 | 44.00 | 48.80 | 43.50 | 47.65 | | | 12915334 | 5512 | 13.50 | 14.05 | 13.35 | 13.90 | | | 12552851 | 6462 | 273.00 | 295.00 | 272.50 | 289.50 | | | 11365412 | 4743 | 178.00 | 184.00 | 170.00 | 170.00 | | | 9132818 | 6147 | 63.10 | 63.60 | 62.20 | 62.80 | | | 8573512 | 8936 | 80.70 | 81.70 | 78.40 | 81.10 | | | 8474830 | 6125 | 102.00 | 102.50 | 99.80 | 99.80 | | | 8393183 | 3689 | 78.20 | 80.40 | 73.60 | 74.40 | | | 8041533 | 1815 | 23.45 | 23.70 | 23.00 | 23.55 | | | 7772134 | 4726 | 60.10 | 61.60 | 59.20 | 60.00 | | | 7583733 | 3105 | 153.00 | 155.00 | 151.00 | 153.00 | | | 6834197 | 3374 | 195.50 | 205.50 | 193.50 | 204.50 | | | 6568793 | 8043 | 27.85 | 29.30 | 26.20 | 27.60 | | | 5355482 | 6274 | 151.00 | 160.00 | 150.00 | 156.00 | | | 5290014 | 5309 | 40.00 | 42.15 | 39.20 | 42.00 | | | 5159917 | 5483 | 218.00 | 218.00 | 212.00 | 215.50 | | | 5065000 | 8096 | 41.50 | 42.95 | 40.75 | 42.50 | | | 4905613 | 3293 | 751.00 | 786.00 | 731.00 | 786.00 | | | 4887698 | 4909 | 111.50 | 112.50 | 106.50 | 112.00 | | | 4655324 | 4123 | 51.60 | 53.30 | 51.10 | 51.60 | | | 4651004 | 3324 | 724.00 | 746.00 | 708.00 | 708.00 | | | 4316292 | 4303 | 46.00 | 48.60 | 45.05 | 48.25 | | | 4057789 | 3264 | 64.10 | 65.10 | 62.60 | 64.90 | | | 3979817 | 6223 | 519.00 | 586.00 | 512.00 | 574.00 | | | 3846014 | 4513 | 50.00 | 52.60 | 49.40 | 52.00 | | | 3663638 | 6290 | 85.00 | 88.00 | 84.90 | 87.30 | | | 3599000 | 3260 | 90.60 | 92.50 | 90.00 | 92.30 | | | 3586021 | 4933 | 73.20 | 76.70 | 70.80 | 76.70 | | | 3563446 | 6244 | 28.90 | 29.60 | 28.20 | 29.60 | | | 3497988 | 6188 | 99.10 | 100.00 | 97.30 | 98.20 | | | 3479350 | 5009 | 47.75 | 48.30 | 47.25 | 48.10 | | | 3461115 | 6126 | 36.60 | 38.50 | 36.00 | 38.05 | | | 3323546 | 4109 | 32.70 | 33.50 | 31.70 | 31.80 | | | 3172924 | 3491 | 296.50 | 314.50 | 291.50 | 307.00 | | | 3166833 | 8069 | 250.00 | 256.00 | 246.00 | 254.50 | | | 3133000 | 4979 | 110.00 | 111.00 | 107.00 | 108.50 | | | 3119050 | 8358 | 65.00 | 65.60 | 63.10 | 64.80 | | | 3092883 | 3081 | 135.50 | 135.50 | 131.00 | 131.50 | | | 3081443 | 8440 | 54.80 | 55.30 | 51.90 | 55.30 | | | 3061059 | 4533 | 43.20 | 44.20 | 41.20 | 43.40 | | | 3022103 | |
|