Fidelity Materials MSCI ETF (NY: FMAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	43.91	44.89	43.46	44.89	39,105	+1.06(+2.41%)
Nov 29, 2022	43.82	44.10	43.77	43.84	29,432	+0.16(+0.36%)
Nov 28, 2022	44.37	44.37	43.59	43.68	124,650	-1.02(-2.28%)
Nov 25, 2022	44.76	44.76	44.60	44.70	15,675	-0.03(-0.07%)
Nov 23, 2022	44.45	44.73	44.36	44.73	36,060	+0.20(+0.46%)
Nov 22, 2022	43.85	44.56	43.85	44.53	33,907	+0.96(+2.20%)
Nov 21, 2022	43.14	43.66	43.01	43.57	39,280	+0.17(+0.40%)
Nov 18, 2022	43.48	43.53	43.00	43.39	25,359	+0.26(+0.61%)
Nov 17, 2022	42.92	43.14	42.60	43.13	40,959	-0.43(-0.98%)
Nov 16, 2022	43.77	43.89	43.43	43.56	46,163	-0.38(-0.86%)
Nov 15, 2022	44.51	44.55	43.64	43.93	79,841	-0.06(-0.13%)
Nov 14, 2022	43.91	44.55	43.89	43.99	30,387	-0.01(-0.02%)
Nov 11, 2022	43.82	44.54	43.82	44.00	41,321	+0.53(+1.23%)
Nov 10, 2022	42.63	43.49	42.63	43.47	105,230	+2.29(+5.56%)
Nov 09, 2022	41.79	42.05	41.08	41.18	104,509	-0.84(-2.01%)
Nov 08, 2022	41.63	42.41	41.50	42.02	36,533	+0.70(+1.69%)
Nov 07, 2022	41.32	41.34	40.87	41.32	284,174	+0.27(+0.66%)
Nov 04, 2022	40.62	41.22	40.41	41.05	21,181	+1.48(+3.75%)
Nov 03, 2022	38.74	39.80	38.68	39.57	36,225	+0.27(+0.69%)
Nov 02, 2022	40.57		39.28	39.30	25,266	-1.25(-3.09%)
Nov 01, 2022	41.08	41.08	40.30	40.55	48,060	+0.15(+0.36%)
Oct 31, 2022	40.55	40.78	40.35	40.40	40,796	-0.33(-0.81%)
Oct 28, 2022	40.26	40.78	40.05	40.73	39,510	+0.39(+0.96%)
Oct 27, 2022	40.62	40.82	40.31	40.35	67,011	-0.13(-0.31%)
Oct 26, 2022	40.24	40.97	40.13	40.47	56,809	+0.22(+0.55%)
Oct 25, 2022	39.22	40.26	39.22	40.25	61,357	+0.86(+2.19%)
Oct 24, 2022	39.76	39.81	39.30	39.39	41,634	-0.17(-0.44%)
Oct 21, 2022	38.17	39.58	38.17	39.56	33,595	+1.40(+3.66%)
Oct 20, 2022	38.40	39.10	38.09	38.16	28,907	-0.23(-0.61%)
Oct 19, 2022	38.69	38.83	38.21	38.40	33,778	-0.55(-1.42%)
Oct 18, 2022	38.99	39.34	38.52	38.95	33,024	+0.75(+1.95%)
Oct 17, 2022	37.82	38.40	37.82	38.20	62,508	+0.95(+2.55%)
Oct 14, 2022	38.67	38.75	37.17	37.25	27,472	-1.22(-3.18%)
Oct 13, 2022	36.66	38.59	36.47	38.47	28,393	+1.05(+2.80%)
Oct 12, 2022	37.65	37.65	37.38	37.43	23,827	-0.23(-0.62%)
Oct 11, 2022	37.73	38.20	37.35	37.66	36,046	-0.27(-0.72%)
Oct 10, 2022	37.89	38.11	37.66	37.93	46,064	+0.19(+0.51%)
Oct 07, 2022	38.43	38.43	37.53	37.74	32,717	-1.04(-2.68%)
Oct 06, 2022	38.85	39.26	38.69	38.77	101,792	-0.41(-1.04%)
Oct 05, 2022	38.97	39.38	38.71	39.18	34,112	-0.34(-0.86%)
Oct 04, 2022	38.78	39.56	38.78	39.52	81,505	+1.40(+3.66%)
Oct 03, 2022	37.30	38.33	37.28	38.12	62,036	+1.26(+3.42%)
Sep 30, 2022	36.92	37.53	36.81	36.86	34,330	-0.09(-0.24%)
Sep 29, 2022	37.20	37.20	36.44	36.95	53,046	-0.58(-1.55%)
Sep 28, 2022	36.81	37.70	36.71	37.53	91,816	+0.94(+2.57%)
Sep 27, 2022	36.93	37.20	36.30	36.59	72,069	+0.08(+0.21%)
Sep 26, 2022	36.81	37.29	36.33	36.51	136,268	-0.57(-1.54%)
Sep 23, 2022	37.26	37.26	36.57	37.09	61,517	-0.82(-2.17%)
Sep 22, 2022	38.58	38.58	37.91	37.91	71,460	-0.56(-1.46%)
Sep 21, 2022	39.53	39.68	38.45	38.47	59,598	-0.81(-2.07%)
Sep 20, 2022	39.67	39.67	39.06	39.29	41,439	-0.84(-2.10%)
Sep 19, 2022	38.94	40.17	38.93	40.13	155,458	+0.71(+1.80%)
Sep 16, 2022	39.52	39.54	39.01	39.42	105,186	-0.72(-1.79%)
Sep 15, 2022	40.44	40.90	40.04	40.14	19,559	-0.50(-1.23%)
Sep 14, 2022	41.16	41.16	40.29	40.64	54,136	-0.62(-1.50%)
Sep 13, 2022	41.72	42.05	41.16	41.26	20,929	-1.52(-3.56%)
Sep 12, 2022	42.84	42.97	42.59	42.79	47,443	+0.31(+0.73%)
Sep 09, 2022	42.21	42.54	42.19	42.48	16,677	+0.76(+1.83%)
Sep 08, 2022	40.98	41.72	40.98	41.71	36,937	+0.36(+0.86%)
Sep 07, 2022	40.13	41.39	40.05	41.36	20,708	+1.08(+2.68%)
Sep 06, 2022	40.53	40.72	40.07	40.28	42,247	-0.09(-0.22%)
Sep 02, 2022	41.05	41.31	40.20	40.36	200,950	-0.03(-0.07%)
Sep 01, 2022	40.53	40.53	39.97	40.39	65,766	-0.66(-1.60%)
Aug 31, 2022	41.60	41.60	41.01	41.05	30,935	-0.46(-1.12%)
Aug 30, 2022	42.40	42.40	41.30	41.51	57,158	-0.80(-1.89%)
Aug 29, 2022	42.16	42.64	42.07	42.31	65,596	-0.30(-0.70%)
Aug 26, 2022	44.04	44.11	42.59	42.61	36,625	-1.35(-3.07%)
Aug 25, 2022	43.19	43.96	43.19	43.96	20,448	+1.06(+2.47%)
Aug 24, 2022	42.70	43.02	42.67	42.90	15,939	+0.14(+0.32%)
Aug 23, 2022	42.38	43.01	42.38	42.77	46,624	+0.44(+1.05%)
Aug 22, 2022	42.39	42.56	42.23	42.32	257,005	-0.75(-1.75%)
Aug 19, 2022	43.60	43.60	42.95	43.08	17,140	-0.88(-2.00%)
Aug 18, 2022	43.92	44.01	43.67	43.95	34,538	+0.22(+0.51%)
Aug 17, 2022	43.93	43.93	43.52	43.73	80,050	-0.68(-1.52%)
Aug 16, 2022	43.99	44.57	43.96	44.41	26,137	+0.33(+0.74%)
Aug 15, 2022	43.67	44.11	43.43	44.08	22,402	-0.01(-0.02%)
Aug 12, 2022	43.42	44.09	43.42	44.09	50,724	+0.81(+1.87%)
Aug 11, 2022	43.48	43.87	43.23	43.28	68,054	+0.20(+0.47%)
Aug 10, 2022	42.63	43.30	42.63	43.08	51,842	+1.19(+2.83%)
Aug 09, 2022	42.12	42.12	41.73	41.89	28,347	-0.20(-0.48%)
Aug 08, 2022	42.22	42.50	42.06	42.09	45,699	+0.33(+0.79%)
Aug 05, 2022	41.23	41.95	41.23	41.76	30,166	+0.14(+0.35%)
Aug 04, 2022	41.67	41.89	41.48	41.62	132,097	+0.01(+0.02%)
Aug 03, 2022	41.87	41.87	41.25	41.61	21,892	+0.00(+0.00%)
Aug 02, 2022	41.77	42.12	41.36	41.61	30,440	-0.43(-1.03%)
Aug 01, 2022	42.03	42.16	41.79	42.04	76,987	-0.34(-0.80%)
Jul 29, 2022	41.96	42.45	41.96	42.38	41,796	+0.61(+1.46%)
Jul 28, 2022	41.21	41.77	41.13	41.77	45,594	+0.67(+1.62%)
Jul 27, 2022	40.42	41.20	40.15	41.11	37,812	+0.58(+1.43%)
Jul 26, 2022	40.66	40.68	40.35	40.53	19,186	-0.24(-0.60%)
Jul 25, 2022	40.68	40.78	40.41	40.77	32,284	+0.28(+0.70%)
Jul 22, 2022	41.09	41.25	40.33	40.49	28,654	-0.35(-0.85%)
Jul 21, 2022	40.16	40.85	40.07	40.84	26,611	+0.55(+1.37%)
Jul 20, 2022	40.17	40.40	39.96	40.29	47,303	+0.11(+0.28%)
Jul 19, 2022	39.35	40.25	39.35	40.18	60,899	+1.18(+3.03%)
Jul 18, 2022	39.31	39.57	38.84	38.99	89,646	+0.13(+0.32%)
Jul 15, 2022	38.75	38.97	38.39	38.87	70,205	+0.61(+1.59%)
Jul 14, 2022	38.15	38.29	37.78	38.26	71,075	-0.72(-1.85%)
Jul 13, 2022	38.50	39.10	38.38	38.98	44,738	-0.09(-0.23%)
Jul 12, 2022	38.92	39.60	38.92	39.07	84,675	-0.04(-0.10%)
Jul 11, 2022	38.94	39.28	38.87	39.11	89,681	-0.19(-0.49%)
Jul 08, 2022	39.71	39.71	39.14	39.30	49,111	-0.38(-0.95%)
Jul 07, 2022	39.67	40.00	39.58	39.68	63,242	+0.48(+1.23%)
Jul 06, 2022	38.88	39.28	38.48	39.20	73,663	+0.19(+0.49%)
Jul 05, 2022	38.94	39.00	38.22	39.00	151,476	-0.82(-2.06%)
Jul 01, 2022	39.28	39.87	38.82	39.82	111,639	+0.26(+0.66%)
Jun 30, 2022	39.37	39.87	38.98	39.56	91,712	-0.47(-1.18%)
Jun 29, 2022	40.47	40.47	39.59	40.04	45,010	-0.32(-0.79%)
Jun 28, 2022	41.07	41.43	40.31	40.35	43,659	-0.49(-1.21%)
Jun 27, 2022	41.16	41.16	40.70	40.85	86,134	-0.17(-0.42%)
Jun 24, 2022	39.63	41.03	39.63	41.02	161,527	+1.59(+4.04%)
Jun 23, 2022	39.93	39.96	38.98	39.43	60,425	-0.53(-1.33%)
Jun 22, 2022	39.73	40.30	39.65	39.96	91,933	-0.53(-1.31%)
Jun 21, 2022	40.59	40.74	40.29	40.49	69,460	+0.52(+1.30%)
Jun 17, 2022	39.92	40.21	39.28	39.97	96,376	-0.24(-0.60%)
Jun 16, 2022	40.88	40.88	39.90	40.21	102,379	-1.71(-4.08%)
Jun 15, 2022	42.31	42.39	41.26	41.92	58,916	+0.08(+0.18%)
Jun 14, 2022	42.31	42.43	41.53	41.84	656,118	-0.39(-0.91%)
Jun 13, 2022	42.88	42.91	42.05	42.23	155,670	-1.87(-4.25%)
Jun 10, 2022	44.70	44.70	44.05	44.10	61,339	-1.39(-3.06%)
Jun 09, 2022	46.25	46.35	45.48	45.49	26,226	-1.17(-2.50%)
Jun 08, 2022	47.36	47.56	46.58	46.66	41,385	-1.08(-2.26%)
Jun 07, 2022	46.97	47.78	46.90	47.74	55,079	+0.38(+0.79%)
Jun 06, 2022	47.28	47.45	47.09	47.36	234,498	+0.47(+1.01%)
Jun 03, 2022	46.91	47.13	46.72	46.89	30,501	-0.45(-0.96%)
Jun 02, 2022	46.37	47.37	46.37	47.34	111,440	+1.24(+2.68%)
Jun 01, 2022	46.54	46.63	45.58	46.11	57,899	-0.39(-0.83%)
May 31, 2022	46.99	47.00	46.38	46.49	74,935	-0.82(-1.73%)
May 27, 2022	46.58	47.31	46.54	47.31	59,990	+1.11(+2.40%)
May 26, 2022	45.55	46.39	45.55	46.20	28,071	+0.96(+2.11%)
May 25, 2022	44.87	45.42	44.72	45.25	80,965	+0.30(+0.67%)
May 24, 2022	45.03	45.06	44.21	44.95	93,971	-0.27(-0.60%)
May 23, 2022	44.77	45.32	44.70	45.22	135,855	+0.84(+1.89%)
May 20, 2022	45.13	45.13	43.43	44.38	109,110	-0.18(-0.41%)
May 19, 2022	43.92	45.09	43.92	44.56	157,064	+0.27(+0.61%)
May 18, 2022	45.30	45.39	44.15	44.29	67,359	-1.45(-3.17%)
May 17, 2022	45.29	45.81	45.06	45.74	285,448	+1.32(+2.98%)
May 16, 2022	44.29	44.77	43.94	44.42	231,734	-0.05(-0.11%)
May 13, 2022	44.20	44.93	44.20	44.47	65,699	+0.76(+1.74%)
May 12, 2022	43.37	44.11	42.94	43.70	168,481	-0.10(-0.22%)
May 11, 2022	43.92	45.07	43.75	43.80	171,513	-0.04(-0.09%)
May 10, 2022	44.80	44.88	43.32	43.84	902,130	-0.43(-0.98%)
May 09, 2022	44.83	45.30	44.11	44.27	477,631	-1.46(-3.19%)
May 06, 2022	46.08	46.08	45.09	45.73	186,901	-0.71(-1.54%)
May 05, 2022	47.80	47.80	45.96	46.44	205,777	-1.57(-3.28%)
May 04, 2022	46.73	48.07	46.48	48.02	50,424	+1.55(+3.34%)
May 03, 2022	45.93	46.71	45.88	46.46	121,746	+0.61(+1.33%)
May 02, 2022	45.94	46.24	44.97	45.86	145,083	-0.12(-0.25%)
Apr 29, 2022	47.03	47.51	45.91	45.97	37,951	-0.95(-2.02%)
Apr 28, 2022	46.37	47.07	45.62	46.92	42,373	+0.73(+1.59%)
Apr 27, 2022	45.83	46.68	45.77	46.18	44,042	+0.68(+1.48%)
Apr 26, 2022	46.50	46.64	45.52	45.51	104,604	-0.84(-1.81%)
Apr 25, 2022	46.03	46.45	45.03	46.35	104,515	-0.26(-0.56%)
Apr 22, 2022	48.01	48.01	46.53	46.61	93,545	-1.69(-3.50%)
Apr 21, 2022	49.64	49.64	48.14	48.30	89,715	-0.97(-1.96%)
Apr 20, 2022	49.05	49.44	48.92	49.26	70,870	+0.32(+0.65%)
Apr 19, 2022	48.18	49.02	48.13	48.94	54,490	+0.61(+1.26%)
Apr 18, 2022	48.52	48.64	48.22	48.34	210,501	-0.04(-0.08%)
Apr 14, 2022	48.45	48.95	48.36	48.37	51,808	-0.13(-0.26%)
Apr 13, 2022	47.82	48.51	47.67	48.50	404,222	+0.85(+1.78%)
Apr 12, 2022	47.87	48.36	47.51	47.65	218,661	+0.03(+0.06%)
Apr 11, 2022	47.70	48.12	47.57	47.62	57,518	-0.18(-0.38%)
Apr 08, 2022	47.80	48.16	47.59	47.80	36,072	+0.21(+0.45%)
Apr 07, 2022	47.47	47.81	47.01	47.59	61,532	+0.19(+0.41%)
Apr 06, 2022	47.61	47.65	47.01	47.40	149,421	-0.54(-1.13%)
Apr 05, 2022	48.35	48.72	47.80	47.94	40,757	-0.42(-0.86%)
Apr 04, 2022	48.66	48.66	48.08	48.36	41,209	-0.10(-0.21%)
Apr 01, 2022	48.23	48.55	47.92	48.46	80,361	+0.51(+1.07%)
Mar 31, 2022	48.36	48.70	47.92	47.95	74,447	-0.56(-1.15%)
Mar 30, 2022	48.90	48.90	48.36	48.51	64,651	-0.17(-0.36%)
Mar 29, 2022	48.38	48.73	48.00	48.68	375,080	+0.35(+0.72%)
Mar 28, 2022	48.49	48.49	47.90	48.34	165,208	-0.26(-0.54%)
Mar 25, 2022	48.26	48.62	48.17	48.60	110,668	+0.41(+0.86%)
Mar 24, 2022	47.64	48.19	47.51	48.18	54,941	+0.92(+1.94%)
Mar 23, 2022	47.35	47.55	47.25	47.26	68,696	-0.15(-0.33%)
Mar 22, 2022	47.53	47.81	47.29	47.42	67,451	+0.14(+0.29%)
Mar 21, 2022	46.99	47.49	46.94	47.28	90,729	+0.46(+0.99%)
Mar 18, 2022	46.37	46.86	46.19	46.82	55,749	+0.30(+0.65%)
Mar 17, 2022	45.59	46.53	45.59	46.52	66,400	+0.87(+1.92%)
Mar 16, 2022	45.49	45.98	44.69	45.65	163,054	+0.78(+1.74%)
Mar 15, 2022	44.38	44.94	44.11	44.87	54,854	+0.46(+1.04%)
Mar 14, 2022	44.72	45.02	44.19	44.41	76,975	-0.09(-0.19%)
Mar 11, 2022	45.01	45.17	44.49	44.49	34,627	-0.34(-0.75%)
Mar 10, 2022	44.11	44.92		44.83	39,124	+0.24(+0.54%)
Mar 09, 2022	43.79	44.83	43.73	44.59	53,891	+1.32(+3.05%)
Mar 08, 2022	43.57	44.16	43.09	43.27	267,990	-0.34(-0.78%)
Mar 07, 2022	45.11	45.11	43.57	43.61	117,902	-1.59(-3.51%)
Mar 04, 2022	44.89	45.22	44.47	45.19	63,110	-0.18(-0.40%)
Mar 03, 2022	45.59	45.67	44.88	45.38	76,114	+0.12(+0.25%)
Mar 02, 2022	44.58	45.49	44.47	45.26	90,765	+0.99(+2.24%)
Mar 01, 2022	45.25	45.42	44.01	44.27	74,594	-0.95(-2.10%)
Feb 28, 2022	45.21	45.51	44.83	45.22	69,362	-0.43(-0.95%)
Feb 25, 2022	44.10	45.66	44.57	45.66	160,192	+1.71(+3.89%)
Feb 24, 2022	43.13	44.06	42.85	43.94	218,483	-0.14(-0.33%)
Feb 23, 2022	44.89	45.07	44.02	44.09	104,248	-0.57(-1.27%)
Feb 22, 2022	45.17	45.35	44.37	44.66	400,535	-0.64(-1.42%)
Feb 18, 2022				45.30	0	-0.09(-0.19%)
Feb 17, 2022	45.82	45.82	45.25	45.39	52,453	-0.69(-1.50%)
Feb 16, 2022	45.76	46.20	45.63	46.08	52,745	+0.34(+0.74%)
Feb 15, 2022	45.14	45.78	45.14	45.74	84,944	+0.91(+2.04%)
Feb 14, 2022	45.09	45.14	44.50	44.83	88,035	-0.31(-0.68%)
Feb 11, 2022	45.55	45.92	44.94	45.14	72,529	-0.61(-1.32%)
Feb 10, 2022	45.85	46.75	45.53	45.74	54,237	-0.31(-0.67%)
Feb 09, 2022	45.63	46.11	45.63	46.05	115,361	+0.94(+2.09%)
Feb 08, 2022	44.41	45.17	44.41	45.11	48,743	+0.80(+1.80%)
Feb 07, 2022	44.55	44.68	44.17	44.31	130,148	-0.18(-0.41%)
Feb 04, 2022	44.75	44.89	44.21	44.49	55,763	-0.62(-1.36%)
Feb 03, 2022	45.52		45.05	45.11	44,174	-0.79(-1.72%)
Feb 02, 2022	45.82	46.08	45.49	45.90	76,025	+0.14(+0.31%)
Feb 01, 2022	45.16	45.83	45.04	45.75	213,267	+0.74(+1.64%)
Jan 31, 2022	44.18	45.01		45.01	446,535	+0.66(+1.50%)
Jan 28, 2022	43.97	44.35	43.34	44.35	55,628	+0.24(+0.54%)
Jan 27, 2022	44.43	45.10	43.75	44.11	98,443	+0.07(+0.15%)
Jan 26, 2022	44.91	45.23	43.62	44.04	103,086	-0.48(-1.08%)
Jan 25, 2022	44.28	44.84	43.53	44.52	92,445	-0.35(-0.77%)
Jan 24, 2022	44.02	44.97	43.22	44.87	297,424	+0.05(+0.11%)
Jan 21, 2022	45.77	45.91	44.67	44.82	121,895	-1.25(-2.71%)
Jan 20, 2022	46.97	47.28	45.98	46.07	137,889	-0.71(-1.52%)
Jan 19, 2022	47.19	47.42	46.78	46.78	67,108	-0.13(-0.29%)
Jan 18, 2022	47.26	47.26	46.59	46.91	68,197	-0.74(-1.55%)
Jan 14, 2022				47.65	0	-0.32(-0.66%)
Jan 13, 2022	48.37	48.57	47.89	47.97	57,220	-0.29(-0.60%)
Jan 12, 2022	48.16	48.43	47.84	48.26	85,202	+0.46(+0.97%)
Jan 11, 2022	47.45	47.81	46.98	47.80	98,988	+0.48(+1.02%)
Jan 10, 2022	47.62	47.65	46.88	47.32	247,039	-0.51(-1.07%)
Jan 07, 2022	47.94	47.99	47.59	47.83	249,771	-0.03(-0.06%)
Jan 06, 2022	48.47	48.47	47.80	47.86	154,197	-0.54(-1.11%)
Jan 05, 2022	48.65	49.39	48.39	48.39	216,515	-0.05(-0.10%)
Jan 04, 2022	48.11	48.63	48.06	48.44	208,131	+0.53(+1.10%)
Jan 03, 2022	48.52	48.52	47.77	47.91	105,555	-0.47(-0.97%)
Dec 31, 2021	48.10	48.52	47.97	48.39	196,723	+0.23(+0.48%)
Dec 30, 2021	48.37	48.63	48.13	48.15	48,506	-0.14(-0.29%)
Dec 29, 2021	48.14	48.39	48.07	48.30	65,330	+0.20(+0.42%)
Dec 28, 2021	47.94	48.17	47.92	48.10	56,750	+0.24(+0.50%)
Dec 27, 2021	47.32	47.88	47.20	47.86	56,237	+0.70(+1.49%)
Dec 23, 2021	46.81	47.28	46.78	47.15	38,624	+0.42(+0.91%)
Dec 22, 2021	46.31	46.74	46.25	46.73	38,185	+0.37(+0.81%)
Dec 21, 2021	46.05	46.46	46.03	46.36	45,529	+0.77(+1.69%)
Dec 20, 2021	45.86	45.89	45.03	45.59	107,269	-1.01(-2.17%)
Dec 17, 2021	46.90	47.09	46.50	46.60	36,643	-0.52(-1.11%)
Dec 16, 2021	47.07	47.46	46.97	47.12	52,435	+0.47(+1.02%)
Dec 15, 2021	46.33	46.68	45.78	46.65	65,237	+0.16(+0.34%)
Dec 14, 2021	46.39	46.98	46.39	46.49	76,605	-0.06(-0.12%)
Dec 13, 2021	46.99	46.99	46.46	46.55	45,108	-0.38(-0.82%)
Dec 10, 2021	47.10	47.17	46.66	46.93	64,656	+0.25(+0.53%)
Dec 09, 2021	46.75	46.92	46.55	46.68	33,815	-0.28(-0.59%)
Dec 08, 2021	46.93	47.07	46.73	46.96	42,920	+0.22(+0.47%)
Dec 07, 2021	46.67	47.11	46.64	46.74	103,408	+0.69(+1.50%)
Dec 06, 2021	45.77	46.42	45.66	46.05	44,938	+0.75(+1.65%)
Dec 03, 2021	45.54	45.92	44.98	45.30	82,331	-0.19(-0.42%)
Dec 02, 2021	44.66	45.66	44.66	45.49	39,642	+0.94(+2.11%)