S&P Global Natural Resources SPDR (NY: GNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	55.63	56.32	54.89	56.17	166,832	+1.08(+1.95%)
Nov 29, 2022	54.69	55.37	54.69	55.10	189,061	+1.13(+2.10%)
Nov 28, 2022	54.31	54.68	53.93	53.97	148,701	-1.11(-2.02%)
Nov 25, 2022	55.01	55.38	55.01	55.08	44,290	-0.07(-0.13%)
Nov 23, 2022	54.62	55.19	54.62	55.15	124,814	+0.17(+0.30%)
Nov 22, 2022	54.24	54.99	54.21	54.99	334,048	+1.43(+2.67%)
Nov 21, 2022	53.06	53.64	52.47	53.56	150,565	-0.36(-0.67%)
Nov 18, 2022	53.84	54.03	53.55	53.92	263,367	-0.21(-0.39%)
Nov 17, 2022	53.47	54.20	53.25	54.13	169,494	-0.32(-0.58%)
Nov 16, 2022	54.90	55.06	54.32	54.45	134,740	-0.93(-1.67%)
Nov 15, 2022	55.55	55.55	54.88	55.38	138,372	+0.57(+1.03%)
Nov 14, 2022	54.57	55.34	54.42	54.81	375,620	-0.05(-0.08%)
Nov 11, 2022	54.58	55.27	54.53	54.86	327,861	+1.19(+2.21%)
Nov 10, 2022	53.34	53.68	52.85	53.67	191,732	+2.10(+4.06%)
Nov 09, 2022	52.80	53.02	51.48	51.57	267,999	-1.69(-3.17%)
Nov 08, 2022	52.80	53.50	52.40	53.26	802,904	+0.71(+1.36%)
Nov 07, 2022	52.69	52.74	52.31	52.55	201,556	+0.20(+0.39%)
Nov 04, 2022	52.19	52.77	51.63	52.34	220,421	+2.26(+4.52%)
Nov 03, 2022	49.50	50.33	49.30	50.08	166,261	-0.13(-0.26%)
Nov 02, 2022	51.60	51.94	50.12	50.21	236,944	-1.34(-2.59%)
Nov 01, 2022	51.89	52.03	51.30	51.55	217,239	+0.75(+1.48%)
Oct 31, 2022	50.41	51.25	50.41	50.79	203,284	-0.10(-0.20%)
Oct 28, 2022	51.15	51.20	50.33	50.90	190,388	-0.24(-0.47%)
Oct 27, 2022	51.41	51.76	51.07	51.14	304,910	-0.13(-0.25%)
Oct 26, 2022	50.65	51.80	50.65	51.27	209,042	+0.77(+1.52%)
Oct 25, 2022	49.77	50.53	49.76	50.50	437,821	+0.71(+1.43%)
Oct 24, 2022	49.99	50.19	49.62	49.78	167,230	-0.51(-1.01%)
Oct 21, 2022	48.66	50.35	48.64	50.29	217,789	+1.50(+3.08%)
Oct 20, 2022	48.66	49.61	48.62	48.79	157,906	+0.28(+0.57%)
Oct 19, 2022	48.24	48.72	48.11	48.51	94,015	-0.06(-0.11%)
Oct 18, 2022	48.89	49.19	47.92	48.57	124,480	+0.33(+0.69%)
Oct 17, 2022	48.17	48.66	48.17	48.24	187,696	+1.18(+2.50%)
Oct 14, 2022	48.79	48.88	47.04	47.06	262,447	-1.83(-3.74%)
Oct 13, 2022	46.58	49.11	46.58	48.88	227,068	+1.41(+2.97%)
Oct 12, 2022	47.28	47.70	46.98	47.47	144,570	+0.02(+0.04%)
Oct 11, 2022	47.72	48.38	47.19	47.46	165,182	-0.71(-1.48%)
Oct 10, 2022	48.43	48.82	48.08	48.17	252,867	-0.10(-0.21%)
Oct 07, 2022	48.75	48.90	47.98	48.27	171,624	-0.65(-1.33%)
Oct 06, 2022	48.52	49.02	48.52	48.92	209,239	-0.29(-0.58%)
Oct 05, 2022	48.89	49.55	48.47	49.21	280,613	-0.32(-0.64%)
Oct 04, 2022	48.71	49.54	48.66	49.52	457,717	+1.80(+3.77%)
Oct 03, 2022	46.94	47.91	46.89	47.73	328,112	+1.86(+4.06%)
Sep 30, 2022	45.64	46.49	45.50	45.86	398,282	+0.01(+0.02%)
Sep 29, 2022	45.75	45.89	44.98	45.85	660,355	-0.41(-0.88%)
Sep 28, 2022	45.05	46.33	44.83	46.26	445,700	+1.50(+3.36%)
Sep 27, 2022	45.11	45.43	44.50	44.76	555,828	+0.59(+1.34%)
Sep 26, 2022	44.81	45.39	44.08	44.16	275,663	-1.00(-2.22%)
Sep 23, 2022	46.29	46.29	44.80	45.17	342,144	-2.76(-5.77%)
Sep 22, 2022	48.49	48.77	47.88	47.93	337,011	-0.05(-0.10%)
Sep 21, 2022	49.05	49.28	47.95	47.98	810,303	-0.76(-1.56%)
Sep 20, 2022	48.78	48.86	48.27	48.74	676,339	-0.73(-1.48%)
Sep 19, 2022	48.07	49.53	47.79	49.47	276,608	+0.68(+1.39%)
Sep 16, 2022	49.05	49.10	48.39	48.79	295,248	-0.62(-1.26%)
Sep 15, 2022	49.99	50.19	49.28	49.41	369,268	-0.94(-1.86%)
Sep 14, 2022	50.28	50.76	49.96	50.35	267,384	+0.19(+0.39%)
Sep 13, 2022	50.57	51.44	50.07	50.15	531,077	-1.50(-2.91%)
Sep 12, 2022	52.06	52.20	51.55	51.66	210,269	+0.30(+0.58%)
Sep 09, 2022	50.79	51.43	50.62	51.36	760,175	+1.58(+3.17%)
Sep 08, 2022	49.02	49.80	49.02	49.78	456,694	+0.54(+1.09%)
Sep 07, 2022	48.73	49.36	48.37	49.25	723,574	-0.01(-0.02%)
Sep 06, 2022	50.07	50.09	49.19	49.26	280,404	-0.19(-0.38%)
Sep 02, 2022	50.05	50.26	49.30	49.44	505,442	+0.43(+0.87%)
Sep 01, 2022	49.39	49.46	48.53	49.01	484,367	-1.07(-2.13%)
Aug 31, 2022	50.27	50.60	49.93	50.08	550,295	-0.59(-1.17%)
Aug 30, 2022	52.00	52.00	50.56	50.67	255,306	-1.53(-2.93%)
Aug 29, 2022	51.99	52.62	51.81	52.20	286,461	-0.06(-0.11%)
Aug 26, 2022	53.40	53.55	52.21	52.26	227,560	-0.89(-1.67%)
Aug 25, 2022	52.74	53.15	52.63	53.15	1,270,720	+0.90(+1.72%)
Aug 24, 2022	51.89	52.49	51.74	52.25	4,179,883	-0.09(-0.18%)
Aug 23, 2022	51.33	52.47	51.33	52.34	243,914	+1.47(+2.90%)
Aug 22, 2022	50.50	51.03	50.32	50.87	163,638	-0.26(-0.51%)
Aug 19, 2022	51.36	51.39	50.95	51.13	190,206	-0.65(-1.25%)
Aug 18, 2022	51.64	51.88	51.55	51.78	240,076	+0.45(+0.87%)
Aug 17, 2022	51.33	51.59	51.02	51.33	221,514	-0.41(-0.79%)
Aug 16, 2022	51.50	51.79	51.46	51.74	407,779	+0.45(+0.89%)
Aug 15, 2022	50.91	51.46	50.53	51.29	204,427	-0.85(-1.64%)
Aug 12, 2022	51.45	52.17	51.31	52.14	237,234	+0.75(+1.46%)
Aug 11, 2022	51.30	51.84	51.30	51.39	193,924	+0.46(+0.91%)
Aug 10, 2022	50.61	51.12	50.33	50.92	398,470	+1.01(+2.02%)
Aug 09, 2022	49.81	50.24	49.72	49.91	259,096	+0.29(+0.58%)
Aug 08, 2022	49.64	50.02	49.53	49.63	716,188	+0.48(+0.98%)
Aug 05, 2022	48.09	49.24	47.95	49.14	552,834	+0.57(+1.16%)
Aug 04, 2022	48.75	49.09	48.42	48.58	230,839	-0.32(-0.66%)
Aug 03, 2022	49.53	49.53	48.74	48.90	362,506	-0.24(-0.49%)
Aug 02, 2022	49.53	49.71	48.90	49.14	754,701	-0.45(-0.92%)
Aug 01, 2022	49.85	49.87	49.31	49.60	379,087	-0.65(-1.29%)
Jul 29, 2022	49.39	50.30	49.30	50.25	290,284	+1.40(+2.87%)
Jul 28, 2022	48.99	49.16	48.26	48.85	350,872	+0.32(+0.67%)
Jul 27, 2022	47.77	48.63	47.35	48.52	277,098	+1.16(+2.45%)
Jul 26, 2022	47.75	47.88	47.22	47.36	593,584	-0.18(-0.37%)
Jul 25, 2022	47.06	47.64	46.97	47.54	429,477	+0.97(+2.09%)
Jul 22, 2022	47.24	47.52	46.39	46.57	441,695	-0.58(-1.24%)
Jul 21, 2022	46.60	47.22	46.22	47.15	782,228	-0.04(-0.08%)
Jul 20, 2022	47.15	47.36	46.84	47.19	358,835	-0.04(-0.08%)
Jul 19, 2022	46.47	47.28	46.39	47.22	211,492	+1.22(+2.66%)
Jul 18, 2022	46.36	46.78	45.89	46.00	392,450	+0.61(+1.35%)
Jul 15, 2022	45.24	45.39	44.74	45.39	547,212	+0.83(+1.87%)
Jul 14, 2022	44.48	44.59	43.74	44.55	924,663	-1.35(-2.95%)
Jul 13, 2022	45.35	46.35	45.22	45.91	674,631	+0.05(+0.10%)
Jul 12, 2022	45.73	46.35	45.60	45.86	451,668	-0.52(-1.12%)
Jul 11, 2022	46.44	46.65	46.07	46.38	328,152	-0.81(-1.71%)
Jul 08, 2022	47.60	47.60	46.75	47.19	480,095	-0.31(-0.64%)
Jul 07, 2022	47.04	47.67	47.04	47.49	295,258	+1.48(+3.22%)
Jul 06, 2022	46.16	46.36	44.99	46.01	838,273	-0.41(-0.88%)
Jul 05, 2022	46.92	46.92	45.59	46.42	377,419	-1.67(-3.47%)
Jul 01, 2022	47.85	48.20	46.86	48.09	387,194	-0.21(-0.44%)
Jun 30, 2022	48.42	48.74	47.76	48.30	611,512	-1.08(-2.18%)
Jun 29, 2022	50.60	50.60	49.27	49.38	2,281,767	-0.72(-1.44%)
Jun 28, 2022	50.62	51.03	49.84	50.10	325,786	+0.30(+0.60%)
Jun 27, 2022	49.30	49.99	49.19	49.80	394,656	+0.79(+1.61%)
Jun 24, 2022	48.12	49.12	47.84	49.01	609,252	+1.44(+3.02%)
Jun 23, 2022	49.29	49.39	47.17	47.58	1,246,859	-1.84(-3.72%)
Jun 22, 2022	49.50	49.97	49.17	49.41	402,611	-1.62(-3.18%)
Jun 21, 2022	50.80	51.27	50.72	51.04	320,615	+1.33(+2.67%)
Jun 17, 2022	50.88	51.01	49.44	49.71	556,190	-1.43(-2.79%)
Jun 16, 2022	51.39	51.81	50.82	51.14	516,262	-1.78(-3.36%)
Jun 15, 2022	53.03	53.34	51.85	52.92	674,781	+0.40(+0.76%)
Jun 14, 2022	53.05	53.46	52.06	52.52	1,216,947	-0.32(-0.61%)
Jun 13, 2022	53.61	53.72	52.38	52.84	910,154	-2.47(-4.46%)
Jun 10, 2022	55.45	55.73	54.89	55.31	2,273,150	-1.24(-2.20%)
Jun 09, 2022	57.60	57.60	56.52	56.55	4,395,815	-1.53(-2.63%)
Jun 08, 2022	58.42	58.58	57.88	58.08	232,934	-0.79(-1.34%)
Jun 07, 2022	57.73	58.87	57.71	58.87	215,902	+0.81(+1.39%)
Jun 06, 2022	58.41	58.42	57.82	58.06	208,527	+0.29(+0.50%)
Jun 03, 2022	57.73	58.04	57.53	57.78	286,373	-0.40(-0.69%)
Jun 02, 2022	57.50	58.33	57.50	58.18	2,493,815	+1.00(+1.75%)
Jun 01, 2022	57.66	57.80	56.60	57.17	525,965	-0.05(-0.09%)
May 31, 2022	58.01	58.15	57.15	57.22	345,272	-0.48(-0.84%)
May 27, 2022	57.23	57.76	57.02	57.71	277,206	+0.74(+1.29%)
May 26, 2022	56.72	57.19	56.68	56.97	417,987	+0.32(+0.56%)
May 25, 2022	56.05	56.82	56.00	56.65	337,066	+0.54(+0.96%)
May 24, 2022	55.71	56.31	55.27	56.11	457,587	-0.06(-0.11%)
May 23, 2022	55.42	56.31	55.31	56.18	296,782	+1.56(+2.85%)
May 20, 2022	55.29	55.39	53.71	54.62	333,770	+0.05(+0.08%)
May 19, 2022	53.52	55.12	53.50	54.58	346,900	+0.68(+1.27%)
May 18, 2022	55.18	55.20	53.64	53.89	281,611	-1.51(-2.73%)
May 17, 2022	55.05	55.56	54.83	55.40	290,030	+1.38(+2.56%)
May 16, 2022	53.40	54.32	53.33	54.02	408,932	+0.81(+1.52%)
May 13, 2022	52.60	53.56	52.60	53.21	430,233	+1.35(+2.60%)
May 12, 2022	51.88	52.31	51.13	51.86	339,531	-0.72(-1.37%)
May 11, 2022	52.69	53.94	52.47	52.58	438,891	+0.52(+1.00%)
May 10, 2022	52.66	53.07	51.39	52.06	648,443	+0.05(+0.10%)
May 09, 2022	54.00	54.00	51.79	52.01	494,255	-3.27(-5.91%)
May 06, 2022	55.10	55.39	54.34	55.28	245,062	+0.02(+0.03%)
May 05, 2022	56.66	56.67	54.47	55.26	442,969	-1.40(-2.47%)
May 04, 2022	55.74	56.87	55.11	56.66	381,491	+1.23(+2.22%)
May 03, 2022	54.74	55.70	54.74	55.43	433,988	+0.96(+1.77%)
May 02, 2022	53.87	54.57	53.55	54.47	896,135	+0.15(+0.28%)
Apr 29, 2022	55.52	56.01	54.30	54.31	1,128,241	-0.87(-1.58%)
Apr 28, 2022	54.61	55.41	53.98	55.19	590,390	+0.91(+1.68%)
Apr 27, 2022	53.42	54.80	53.42	54.28	473,748	+1.05(+1.97%)
Apr 26, 2022	53.93	54.15	53.22	53.23	412,322	-0.83(-1.53%)
Apr 25, 2022	54.00	54.24	52.59	54.06	663,352	-1.43(-2.58%)
Apr 22, 2022	57.08	57.12	55.40	55.49	691,209	-1.99(-3.47%)
Apr 21, 2022	59.51	59.51	57.28	57.48	566,347	-1.93(-3.25%)
Apr 20, 2022	59.25	59.50	58.70	59.41	422,725	+0.05(+0.09%)
Apr 19, 2022	59.15	59.53	58.99	59.35	368,783	-0.04(-0.06%)
Apr 18, 2022	59.31	59.75	58.98	59.39	1,109,854	+0.27(+0.46%)
Apr 14, 2022	58.92	59.36	58.84	59.12	622,376	+0.02(+0.03%)
Apr 13, 2022	58.69	59.10	58.23	59.10	495,205	+0.97(+1.68%)
Apr 12, 2022	58.33	58.79	57.95	58.13	724,376	+0.46(+0.79%)
Apr 11, 2022	58.23	58.38	57.57	57.67	473,953	-0.67(-1.15%)
Apr 08, 2022	57.88	58.59	57.88	58.34	611,540	+0.66(+1.15%)
Apr 07, 2022	57.04	57.85	56.87	57.68	348,136	+0.49(+0.86%)
Apr 06, 2022	57.61	57.64	56.80	57.19	478,939	-0.09(-0.16%)
Apr 05, 2022	58.37	58.62	57.24	57.28	610,470	-0.95(-1.63%)
Apr 04, 2022	58.62	58.62	57.73	58.23	1,196,402	+0.09(+0.16%)
Apr 01, 2022	57.60	58.18	57.42	58.13	435,976	+1.00(+1.75%)
Mar 31, 2022	57.60	57.94	57.09	57.13	414,383	-0.61(-1.06%)
Mar 30, 2022	57.54	58.00	57.52	57.74	495,902	+0.66(+1.15%)
Mar 29, 2022	56.88	57.30	56.02	57.09	1,528,711	-0.27(-0.48%)
Mar 28, 2022	57.63	57.63	57.03	57.36	502,528	-0.90(-1.55%)
Mar 25, 2022	57.72	58.30	57.63	58.26	293,864	+0.67(+1.17%)
Mar 24, 2022	57.34	57.79	57.30	57.59	237,375	+0.56(+0.99%)
Mar 23, 2022	56.82	57.27	56.77	57.02	402,129	+0.42(+0.74%)
Mar 22, 2022	56.82	56.90	56.18	56.61	346,479	+0.05(+0.08%)
Mar 21, 2022	55.62	56.66	55.62	56.56	482,543	+1.11(+2.00%)
Mar 18, 2022	54.59	55.45	54.35	55.45	1,903,040	+0.69(+1.26%)
Mar 17, 2022	53.81	54.84	53.81	54.76	920,716	+1.49(+2.80%)
Mar 16, 2022	53.80	53.92	52.40	53.27	786,940	+0.48(+0.91%)
Mar 15, 2022	52.52	52.90	52.02	52.78	408,031	-0.67(-1.26%)
Mar 14, 2022	54.15	54.28	53.09	53.46	273,505	-1.23(-2.25%)
Mar 11, 2022	54.83	55.04	54.60	54.69	3,516,239	-0.34(-0.61%)
Mar 10, 2022	53.97	55.14	53.97	55.02	502,216	+1.21(+2.25%)
Mar 09, 2022	53.61	54.18	52.93	53.81	491,360	-0.14(-0.25%)
Mar 08, 2022	54.32	54.89	53.77	53.95	595,349	+0.10(+0.19%)
Mar 07, 2022	54.59	54.96	53.60	53.85	685,628	-0.32(-0.59%)
Mar 04, 2022	53.35	54.21	52.90	54.17	267,172	+0.28(+0.52%)
Mar 03, 2022	54.30	54.44	53.78	53.88	535,714	-0.52(-0.95%)
Mar 02, 2022	54.28	54.60	53.33	54.40	480,547	+1.40(+2.64%)
Mar 01, 2022	53.33	53.81	52.65	53.00	521,652	-0.23(-0.43%)
Feb 28, 2022	52.73	53.60	52.59	53.23	607,835	-0.74(-1.37%)
Feb 25, 2022	52.48	53.98	52.97	53.97	259,094	+1.97(+3.80%)
Feb 24, 2022	51.78	52.10	51.11	51.99	562,224	-1.02(-1.92%)
Feb 23, 2022	53.44	53.55	52.85	53.01	291,514	-0.07(-0.14%)
Feb 22, 2022	53.91	53.92	52.68	53.08	364,386	-0.63(-1.17%)
Feb 18, 2022				53.71	0	-0.35(-0.64%)
Feb 17, 2022	54.08	54.39	53.88	54.06	141,929	-0.35(-0.65%)
Feb 16, 2022	53.83	54.68	53.83	54.41	229,718	+0.64(+1.18%)
Feb 15, 2022	53.41	53.89	53.14	53.78	333,566	+0.01(+0.02%)
Feb 14, 2022	54.13	54.16	53.28	53.77	235,469	-0.36(-0.67%)
Feb 11, 2022	53.94	54.49	53.81	54.13	302,982	+0.27(+0.51%)
Feb 10, 2022	53.69	54.85	53.62	53.86	217,882	-0.35(-0.64%)
Feb 09, 2022	53.88	54.28	53.79	54.20	181,029	+0.77(+1.45%)
Feb 08, 2022	53.38	53.54	52.88	53.43	282,891	+0.32(+0.60%)
Feb 07, 2022	52.70	53.44	52.57	53.11	231,405	+0.56(+1.06%)
Feb 04, 2022	52.36	52.93	52.24	52.56	765,303	+0.47(+0.91%)
Feb 03, 2022	52.36	52.49		52.08	270,121	-0.56(-1.07%)
Feb 02, 2022	52.45	52.69	52.06	52.65	772,470	+0.28(+0.54%)
Feb 01, 2022	51.42	52.40	51.42	52.36	1,451,512	+1.17(+2.29%)
Jan 31, 2022	50.64	51.24		51.19	131,741	+0.51(+1.01%)
Jan 28, 2022	50.66	50.73	49.89	50.68	120,419	-0.18(-0.36%)
Jan 27, 2022	51.24	51.69	50.48	50.86	230,238	+0.07(+0.14%)
Jan 26, 2022	51.56	51.78	50.42	50.79	169,355	-0.10(-0.20%)
Jan 25, 2022	49.86	51.03	49.21	50.89	170,305	+0.66(+1.30%)
Jan 24, 2022	49.52	50.35	48.61	50.24	239,242	-0.66(-1.31%)
Jan 21, 2022	51.75	51.75	50.71	50.90	186,223	-1.21(-2.32%)
Jan 20, 2022	52.91	53.20	52.03	52.11	252,693	-0.80(-1.51%)
Jan 19, 2022	52.92	53.17	52.53	52.91	845,376	+0.69(+1.32%)
Jan 18, 2022	52.35	52.56	51.87	52.22	337,473	-0.38(-0.73%)
Jan 14, 2022				52.60	0	+0.39(+0.75%)
Jan 13, 2022	52.64	52.79	52.12	52.21	190,415	-0.32(-0.61%)
Jan 12, 2022	52.24	52.58	52.14	52.53	516,599	+0.95(+1.83%)
Jan 11, 2022	50.78	51.58	50.49	51.58	249,592	+1.09(+2.16%)
Jan 10, 2022	50.46	50.55	49.95	50.49	258,969	-0.28(-0.56%)
Jan 07, 2022	50.19	50.81	50.19	50.77	117,841	+0.85(+1.70%)
Jan 06, 2022	50.05	50.28	49.63	49.93	260,949	+0.14(+0.27%)
Jan 05, 2022	50.35	50.77	49.74	49.79	369,568	-0.12(-0.24%)
Jan 04, 2022	49.69	50.26	49.69	49.91	195,126	+0.53(+1.07%)
Jan 03, 2022	49.25	49.51	49.21	49.38	115,209	+0.27(+0.56%)
Dec 31, 2021	48.94	49.18	48.88	49.11	53,403	+0.28(+0.58%)
Dec 30, 2021	49.14	49.32	48.79	48.82	126,554	-0.25(-0.50%)
Dec 29, 2021	48.92	49.26	48.92	49.07	192,346	+0.00(+0.00%)
Dec 28, 2021	49.11	49.19	48.90	49.07	154,210	+0.00(+0.00%)
Dec 27, 2021	48.55	49.13	48.32	49.07	114,141	+0.63(+1.30%)
Dec 23, 2021	48.26	48.55	48.26	48.44	174,948	+0.25(+0.51%)
Dec 22, 2021	47.75	48.23	47.45	48.20	303,504	+0.46(+0.95%)
Dec 21, 2021	47.16	47.77	47.16	47.74	214,857	+1.14(+2.44%)
Dec 20, 2021	46.70	46.70	46.05	46.60	723,184	-0.45(-0.97%)
Dec 17, 2021	47.60	47.78	47.06	47.06	1,501,561	-0.78(-1.63%)
Dec 16, 2021	47.83	48.21	47.69	47.84	98,994	+0.64(+1.36%)
Dec 15, 2021	46.95	47.28	46.28	47.20	223,479	+0.16(+0.34%)
Dec 14, 2021	47.03	47.62	46.97	47.04	124,314	-0.15(-0.32%)
Dec 13, 2021	47.62	47.67	47.05	47.19	62,097	-0.69(-1.43%)
Dec 10, 2021	47.95	48.00	47.56	47.87	84,575	+0.25(+0.52%)
Dec 09, 2021	47.78	47.85	47.56	47.62	187,046	-0.61(-1.27%)
Dec 08, 2021	48.11	48.28	48.08	48.24	162,158	+0.16(+0.33%)
Dec 07, 2021	47.87	48.37	47.84	48.08	466,206	+1.02(+2.16%)
Dec 06, 2021	46.81	47.33	46.68	47.06	446,626	+0.86(+1.87%)
Dec 03, 2021	46.89	46.94	45.96	46.20	342,737	-0.54(-1.16%)
Dec 02, 2021	45.99	46.89	45.85	46.74	127,671	+1.09(+2.38%)