Symbol | Open | High | Low | Close | Percent | Change | Volume | SC | 41.54 | 41.80 | 41.51 | 41.60 | 0.02 | 0.01 | 9810939 | LW | 53.90 | 56.80 | 53.90 | 56.71 | | | 9809144 | ITUB | 6.04 | 6.07 | 6.00 | 6.06 | | | 9789610 | CPNG | 20.03 | 20.43 | 19.94 | 20.18 | | | 9692080 | CNC | 69.45 | 74.72 | 69.30 | 73.10 | | | 9686551 | C | 64.55 | 65.65 | 64.44 | 65.18 | | | 9661252 | NOK | 3.83 | 3.85 | 3.79 | 3.84 | | | 9571483 | MOTV | 12.52 | 24.62 | 12.51 | 18.70 | 50.20 | 6.25 | 9566500 | VLTA-WS | 8.17 | 8.47 | 7.75 | 8.30 | 0.61 | 0.05 | 9438635 | TEVA | 16.93 | 17.23 | 16.86 | 17.10 | | | 9088470 | DOC | 21.90 | 22.02 | 20.94 | 21.90 | | | 8948100 | NKE | 72.00 | 72.78 | 71.87 | 72.56 | | | 8891986 | RDS-A | 52.17 | 53.33 | 51.63 | 52.39 | -3.36 | -1.82 | 8824000 | DAL | 43.97 | 44.28 | 43.36 | 44.13 | | | 8721440 | TECK | 46.39 | 48.48 | 45.90 | 47.45 | | | 8553777 | ABT | 106.46 | 107.14 | 104.66 | 105.24 | | | 8472379 | UL | 60.46 | 60.89 | 60.21 | 60.73 | | | 8462574 | DELL | 114.25 | 114.72 | 111.55 | 113.56 | | | 8419931 | NEM | 46.86 | 47.17 | 46.13 | 46.73 | | | 8367175 | JNJ | 159.75 | 161.58 | 159.47 | 160.64 | | | 8356878 | SLB | 48.79 | 49.31 | 48.16 | 48.83 | | | 8231538 | HL | 5.83 | 5.90 | 5.63 | 5.65 | | | 8140862 | JPM | 209.24 | 213.16 | 208.62 | 212.24 | | | 8027787 | BSX | 74.50 | 75.67 | 74.42 | 74.92 | | | 7973424 | HPE | 19.58 | 19.91 | 19.54 | 19.76 | | | 7954784 | CNQ | 34.41 | 34.59 | 34.00 | 34.42 | | | 7922294 | ASX | 10.26 | 10.45 | 10.15 | 10.34 | | | 7917109 | FRC | 0.40 | 0.40 | 0.36 | 0.36 | -7.69 | -0.03 | 7834453 | NCLH | 18.73 | 18.89 | 18.32 | 18.47 | | | 7832410 | VRT | 79.75 | 80.50 | 76.82 | 77.12 | | | 7831600 | NRZ | 7.22 | 7.23 | 6.86 | 7.17 | -2.05 | -0.15 | 7800824 | EQT | 34.29 | 34.60 | 33.66 | 34.31 | | | 7690909 | GLW | 43.25 | 43.25 | 42.62 | 42.85 | | | 7690482 | BHIL-WS | 6.80 | 7.46 | 6.68 | 7.10 | 2.75 | 0.19 | 7639518 | RTX | 113.96 | 115.23 | 113.50 | 113.95 | | | 7526513 | RF | 22.61 | 22.80 | 22.48 | 22.76 | | | 7329041 | CLF | 15.35 | 15.59 | 15.12 | 15.47 | | | 7312406 | U | 16.51 | 16.78 | 16.24 | 16.61 | | | 7310530 | NYCB | 10.65 | 11.22 | 10.59 | 11.22 | | | 7304159 | HPQ | 36.54 | 36.75 | 36.20 | 36.34 | | | 7299563 | GE | 167.25 | 172.62 | 166.11 | 169.81 | | | 7295100 | CHS | 7.60 | 7.60 | 7.59 | 7.59 | -0.13 | -0.01 | 7286855 | TFC | 44.19 | 44.64 | 43.98 | 44.42 | | | 7274609 | UPS | 128.84 | 129.86 | 128.46 | 128.83 | | | 7271324 | S | 23.39 | 23.45 | 22.19 | 23.04 | | | 7234577 | LSI | 135.00 | 139.20 | 132.94 | 133.10 | -0.76 | -1.02 | 7205202 | ACHR | 4.50 | 4.77 | 4.50 | 4.69 | | | 7157948 | CL | 99.00 | 100.61 | 98.32 | 99.39 | | | 7137400 | BP | 35.21 | 35.42 | 34.96 | 35.25 | | | 7135519 | INVH | 33.53 | 34.36 | 33.23 | 34.07 | | | 7097638 | |
|