Symbol | Open | High | Low | Close | Percent | Change | Volume | 1560 | 116.50 | 124.00 | 116.50 | 124.00 | 6.90 | 8.00 | 8663312 | 1514 | 57.90 | 58.00 | 56.20 | 57.10 | -0.87 | -0.50 | 8244061 | 4938 | 77.90 | 78.40 | 77.50 | 78.10 | 0.90 | 0.70 | 8188243 | 3673 | 43.95 | 44.15 | 42.50 | 42.75 | -2.40 | -1.05 | 8079283 | 6005 | 14.95 | 15.00 | 14.65 | 14.65 | -2.01 | -0.30 | 7877431 | 2383 | 236.00 | 240.00 | 231.50 | 234.50 | 1.74 | 4.00 | 7862627 | 3033 | 33.45 | 33.65 | 33.10 | 33.40 | 1.06 | 0.35 | 7765565 | 3003 | 83.50 | 85.10 | 83.50 | 84.90 | 3.79 | 3.10 | 7756067 | 1503 | 152.50 | 153.50 | 147.00 | 152.00 | 0.33 | 0.50 | 7639743 | 3380 | 37.20 | 38.90 | 37.20 | 38.85 | 4.44 | 1.65 | 7558685 | 2880 | 22.40 | 22.40 | 22.25 | 22.25 | -0.45 | -0.10 | 7445660 | 2308 | 328.00 | 328.50 | 323.00 | 323.00 | -0.62 | -2.00 | 7428478 | 2331 | 29.65 | 30.30 | 29.60 | 29.80 | 1.36 | 0.40 | 6958389 | 3014 | 123.00 | 123.50 | 117.00 | 117.50 | -0.84 | -1.00 | 6755268 | 2412 | 125.50 | 126.00 | 125.00 | 125.50 | 0.40 | 0.50 | 6694656 | 3038 | 37.25 | 37.65 | 36.05 | 36.60 | -1.08 | -0.40 | 6620898 | 1104 | 29.80 | 30.40 | 29.50 | 30.25 | 1.68 | 0.50 | 6605563 | 9958 | 111.00 | 117.00 | 110.00 | 116.00 | 5.45 | 6.00 | 6583942 | 1432 | 18.80 | 19.70 | 18.30 | 19.20 | 1.59 | 0.30 | 6545665 | 2455 | 117.00 | 123.50 | 116.00 | 121.00 | 4.31 | 5.00 | 6465963 | 2427 | 25.30 | 26.35 | 25.25 | 25.80 | 1.98 | 0.50 | 6442765 | 2497 | 72.00 | 76.00 | 71.80 | 74.00 | 5.11 | 3.60 | 6421946 | 2359 | 34.50 | 34.85 | 33.80 | 34.00 | -1.59 | -0.55 | 6380186 | 3035 | 169.50 | 174.00 | 169.50 | 173.50 | 2.97 | 5.00 | 6272526 | 6191 | 41.70 | 42.35 | 41.40 | 42.20 | 1.32 | 0.55 | 6253655 | 2481 | 69.70 | 71.50 | 69.70 | 70.90 | 2.60 | 1.80 | 6142554 | 3034 | 462.00 | 467.50 | 460.00 | 463.00 | 1.65 | 7.50 | 6084783 | 2408 | 70.90 | 71.40 | 70.50 | 71.30 | 1.57 | 1.10 | 6039930 | 2338 | 80.20 | 83.60 | 80.00 | 82.90 | 3.75 | 3.00 | 5928241 | 2867 | 5.30 | 5.30 | 5.24 | 5.29 | 0.57 | 0.03 | 5889890 | 1216 | 75.80 | 76.00 | 75.50 | 76.00 | 0.80 | 0.60 | 5858687 | 3346 | 43.90 | 45.15 | 43.30 | 44.80 | 3.70 | 1.60 | 5858445 | 2498 | 61.50 | 61.60 | 60.40 | 60.40 | 0.00 | 0.00 | 5804266 | 5531 | 12.95 | 13.40 | 12.70 | 12.70 | -1.17 | -0.15 | 5757633 | 2722 | 82.70 | 83.10 | 76.10 | 77.20 | -3.74 | -3.00 | 5731658 | 3617 | 206.50 | 227.50 | 206.50 | 221.00 | 5.49 | 11.50 | 5677685 | 2436 | 56.30 | 58.00 | 55.00 | 58.00 | 4.50 | 2.50 | 5570192 | 2204 | 96.00 | 96.90 | 93.70 | 96.30 | 0.73 | 0.70 | 5518287 | 1217 | 11.75 | 11.80 | 11.50 | 11.55 | -1.28 | -0.15 | 5507341 | 8046 | 280.00 | 286.00 | 280.00 | 284.50 | 0.89 | 2.50 | 5423413 | 1903 | 54.00 | 59.70 | 53.80 | 58.60 | 7.72 | 4.20 | 5365568 | 4564 | 29.35 | 30.05 | 28.80 | 29.40 | 0.51 | 0.15 | 5342678 | 1718 | 8.35 | 8.45 | 8.30 | 8.41 | 2.06 | 0.17 | 5322913 | 2401 | 26.95 | 27.15 | 26.60 | 26.70 | -0.56 | -0.15 | 5306850 | 2458 | 106.00 | 109.00 | 104.00 | 104.00 | -0.95 | -1.00 | 5077320 | 2313 | 44.25 | 44.45 | 43.90 | 44.20 | 0.34 | 0.15 | 5072912 | 6139 | 64.80 | 67.20 | 64.80 | 67.10 | 3.39 | 2.20 | 5065851 | 3661 | 1615.00 | 1655.00 | 1580.00 | 1585.00 | 1.60 | 25.00 | 4980287 | 1806 | 10.45 | 10.45 | 10.10 | 10.20 | -1.92 | -0.20 | 4902663 | 5243 | 86.00 | 87.00 | 84.40 | 85.50 | 1.66 | 1.40 | 4821455 | |
|