Fidelity Materials MSCI ETF (NY: FMAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	45.33	45.67	45.16	45.66	28,062	+0.44(+0.98%)
Nov 29, 2023	45.37	45.42	45.14	45.21	34,705	+0.22(+0.48%)
Nov 28, 2023	44.92	45.24	44.90	44.99	78,157	+0.01(+0.02%)
Nov 27, 2023	44.89	45.02	44.77	44.98	27,166	-0.02(-0.04%)
Nov 24, 2023	44.78	45.16	44.78	45.00	7,303	+0.20(+0.44%)
Nov 22, 2023	44.80	44.87	44.69	44.81	33,970	+0.07(+0.15%)
Nov 21, 2023	44.74	44.95	44.74	44.74	56,871	+0.09(+0.20%)
Nov 20, 2023	44.58	44.76	44.38	44.65	64,825	+0.07(+0.16%)
Nov 17, 2023	44.57	44.65	44.46	44.58	47,734	+0.14(+0.31%)
Nov 16, 2023	44.42	44.54	44.26	44.44	28,016	+0.05(+0.11%)
Nov 15, 2023	44.23	44.83	44.23	44.39	77,622	+0.16(+0.36%)
Nov 14, 2023	43.44	44.37	43.44	44.23	34,122	+1.42(+3.32%)
Nov 13, 2023	42.62	42.95	42.58	42.81	56,882	-0.07(-0.16%)
Nov 10, 2023	42.49	42.89	42.38	42.88	24,785	+0.50(+1.19%)
Nov 09, 2023	42.93	42.97	42.36	42.38	31,620	-0.35(-0.81%)
Nov 08, 2023	42.72	42.84	42.52	42.72	74,415	+0.05(+0.12%)
Nov 07, 2023	43.09	43.09	42.58	42.67	48,357	-0.71(-1.63%)
Nov 06, 2023	43.63	43.63	43.34	43.38	24,179	-0.28(-0.64%)
Nov 03, 2023	43.34	43.93	43.34	43.66	38,704	+0.72(+1.68%)
Nov 02, 2023	42.40	42.94	42.40	42.94	73,854	+0.84(+1.99%)
Nov 01, 2023	41.95	42.13	41.66	42.10	48,828	+0.13(+0.31%)
Oct 31, 2023	41.80	42.11	41.74	41.97	45,703	+0.14(+0.33%)
Oct 30, 2023	41.81	41.89	41.53	41.83	112,616	+0.43(+1.04%)
Oct 27, 2023	41.50	41.66	41.28	41.40	54,211	-0.06(-0.15%)
Oct 26, 2023	41.31	41.79	41.31	41.47	48,352	+0.30(+0.72%)
Oct 25, 2023	41.47	41.59	41.13	41.17	42,078	-0.46(-1.12%)
Oct 24, 2023	41.46	41.88	41.45	41.64	84,576	+0.48(+1.18%)
Oct 23, 2023	41.30	41.58	41.11	41.15	98,724	-0.44(-1.07%)
Oct 20, 2023	42.10	42.17	41.60	41.60	49,410	-0.55(-1.31%)
Oct 19, 2023	42.58	42.81	42.04	42.15	41,291	-0.48(-1.14%)
Oct 18, 2023	43.49	43.49	42.60	42.63	39,951	-1.17(-2.66%)
Oct 17, 2023	43.02	43.92	43.02	43.80	37,382	+0.54(+1.26%)
Oct 16, 2023	43.10	43.55	43.10	43.26	21,958	+0.42(+0.99%)
Oct 13, 2023	43.30	43.31	42.77	42.83	42,696	-0.21(-0.48%)
Oct 12, 2023	43.96	43.96	42.72	43.04	32,376	-0.77(-1.76%)
Oct 11, 2023	43.80	44.06	43.42	43.81	59,108	+0.13(+0.29%)
Oct 10, 2023	43.41	44.04	43.41	43.68	50,581	+0.47(+1.10%)
Oct 09, 2023	42.92	43.32	42.75	43.21	57,965	+0.06(+0.14%)
Oct 06, 2023	42.71	43.44	42.52	43.15	83,368	+0.36(+0.83%)
Oct 05, 2023	43.22	43.33	42.61	42.79	42,073	-0.45(-1.05%)
Oct 04, 2023	43.05	43.33	42.70	43.25	24,245	+0.44(+1.04%)
Oct 03, 2023	42.66	43.34	42.66	42.80	56,319	-0.25(-0.57%)
Oct 02, 2023	43.46	43.46	42.78	43.05	29,098	-0.60(-1.38%)
Sep 29, 2023	44.09	44.15	43.56	43.65	42,774	-0.10(-0.23%)
Sep 28, 2023	43.34	43.90	43.34	43.75	239,764	+0.49(+1.14%)
Sep 27, 2023	43.41	43.44	43.01	43.26	26,311	+0.07(+0.16%)
Sep 26, 2023	43.50	43.82	43.10	43.19	40,436	-0.66(-1.51%)
Sep 25, 2023	43.33	43.87	43.66	43.85	97,473	+0.32(+0.73%)
Sep 22, 2023	43.67	43.87	43.48	43.53	18,815	-0.05(-0.11%)
Sep 21, 2023	44.15	44.15	43.57	43.58	20,460	-0.86(-1.93%)
Sep 20, 2023	44.97	45.11	44.42	44.44	42,337	-0.43(-0.97%)
Sep 19, 2023	44.90	45.06	44.49	44.88	62,346	-0.04(-0.09%)
Sep 18, 2023	45.00	45.09	44.88	44.92	26,615	-0.18(-0.39%)
Sep 15, 2023	45.48	45.59	45.01	45.09	36,353	-0.50(-1.09%)
Sep 14, 2023	45.29	45.63	45.29	45.59	19,333	+0.70(+1.56%)
Sep 13, 2023	45.14	45.14	44.74	44.89	22,585	-0.21(-0.46%)
Sep 12, 2023	45.13	45.27	45.04	45.10	26,246	-0.11(-0.24%)
Sep 11, 2023	45.37	45.55	45.18	45.21	15,353	+0.10(+0.22%)
Sep 08, 2023	45.08	45.27	45.01	45.11	26,427	+0.02(+0.04%)
Sep 07, 2023	45.10	45.26	44.80	45.09	40,447	-0.28(-0.61%)
Sep 06, 2023	45.43	45.55	45.08	45.36	51,685	-0.14(-0.30%)
Sep 05, 2023	46.39	46.39	45.50	45.50	12,598	-0.93(-2.01%)
Sep 01, 2023	46.27	46.57	46.27	46.44	40,924	+0.42(+0.92%)
Aug 31, 2023	46.12	46.21	45.95	46.01	36,633	-0.01(-0.02%)
Aug 30, 2023	45.89	46.06	45.88	46.02	18,360	+0.14(+0.30%)
Aug 29, 2023	45.07	45.90	45.07	45.88	25,569	+0.76(+1.68%)
Aug 28, 2023	44.88	45.30	44.88	45.13	23,200	+0.38(+0.86%)
Aug 25, 2023	44.78	44.91	44.38	44.74	20,139	+0.14(+0.31%)
Aug 24, 2023	44.62	44.96	44.61	44.61	33,975	-0.19(-0.42%)
Aug 23, 2023	44.72	44.93	44.63	44.79	40,742	+0.09(+0.20%)
Aug 22, 2023	44.87	44.99	44.59	44.70	56,119	-0.05(-0.11%)
Aug 21, 2023	44.89	44.89	44.48	44.75	14,052	-0.02(-0.04%)
Aug 18, 2023	44.51	44.85	44.51	44.77	78,556	-0.02(-0.04%)
Aug 17, 2023	45.07	45.39	44.72	44.79	18,094	-0.09(-0.20%)
Aug 16, 2023	45.09	45.30	44.88	44.88	27,899	-0.30(-0.67%)
Aug 15, 2023	45.62	45.62	45.11	45.19	57,276	-0.77(-1.67%)
Aug 14, 2023	45.71	45.95	45.49	45.95	41,567	+0.17(+0.37%)
Aug 11, 2023	45.74	45.97	45.66	45.79	27,296	-0.12(-0.26%)
Aug 10, 2023	46.14	46.26	45.80	45.90	29,565	+0.00(+0.00%)
Aug 09, 2023	46.19	46.31	45.88	45.90	43,431	-0.21(-0.45%)
Aug 08, 2023	45.92	46.17	45.62	46.11	38,369	-0.47(-1.01%)
Aug 07, 2023	46.38	46.62	46.22	46.58	17,234	+0.30(+0.64%)
Aug 04, 2023	46.51	46.91	46.29	46.29	36,558	-0.16(-0.34%)
Aug 03, 2023	46.59	46.76	46.34	46.45	25,089	-0.24(-0.52%)
Aug 02, 2023	47.02	47.04	46.64	46.69	58,012	-0.71(-1.49%)
Aug 01, 2023	47.35	47.57	47.20	47.40	98,065	-0.19(-0.39%)
Jul 31, 2023	47.41	47.66	47.38	47.59	35,580	+0.22(+0.47%)
Jul 28, 2023	47.35	47.52	47.10	47.36	22,327	+0.35(+0.74%)
Jul 27, 2023	47.50	47.58	46.96	47.02	28,065	-0.33(-0.71%)
Jul 26, 2023	47.19	47.47	47.02	47.35	22,646	-0.09(-0.19%)
Jul 25, 2023	46.86	47.66	46.86	47.44	40,349	+0.84(+1.79%)
Jul 24, 2023	46.51	46.70	46.36	46.60	46,203	+0.07(+0.15%)
Jul 21, 2023	46.59	46.61	46.22	46.53	36,949	-0.02(-0.04%)
Jul 20, 2023	46.54	46.65	46.40	46.55	56,913	+0.03(+0.06%)
Jul 19, 2023	46.75	46.75	46.37	46.52	32,977	-0.19(-0.40%)
Jul 18, 2023	46.25	46.82	46.25	46.71	29,475	+0.39(+0.85%)
Jul 17, 2023	46.04	46.40	46.04	46.32	120,050	+0.08(+0.17%)
Jul 14, 2023	46.60	46.60	46.01	46.24	54,097	-0.31(-0.68%)
Jul 13, 2023	46.44	46.61	46.29	46.55	152,541	+0.31(+0.68%)
Jul 12, 2023	46.17	46.39	45.94	46.24	44,113	+0.59(+1.29%)
Jul 11, 2023	45.31	45.65	45.27	45.65	38,310	+0.48(+1.07%)
Jul 10, 2023	44.95	45.40	44.76	45.17	30,483	+0.07(+0.15%)
Jul 07, 2023	44.59	45.51	44.59	45.10	26,327	+0.51(+1.15%)
Jul 06, 2023	44.48	44.60	43.98	44.59	17,526	-0.38(-0.85%)
Jul 05, 2023	45.78	45.78	44.94	44.97	82,384	-1.10(-2.39%)
Jul 03, 2023	45.82	46.26	45.82	46.07	86,380	+0.19(+0.41%)
Jun 30, 2023	45.68	45.98	45.56	45.88	62,209	+0.44(+0.97%)
Jun 29, 2023	44.73	45.48	44.73	45.44	61,712	+0.65(+1.45%)
Jun 28, 2023	44.94	44.94	44.63	44.79	33,221	-0.27(-0.59%)
Jun 27, 2023	44.54	45.11	44.38	45.06	65,081	+0.63(+1.42%)
Jun 26, 2023	44.02	44.51	44.02	44.43	59,385	+0.44(+1.01%)
Jun 23, 2023	43.86	44.07	43.86	43.99	17,882	-0.32(-0.73%)
Jun 22, 2023	44.26	44.38	44.00	44.31	51,372	-0.20(-0.44%)
Jun 21, 2023	44.18	44.67	44.03	44.51	37,655	+0.12(+0.27%)
Jun 20, 2023	44.69	44.69	44.14	44.39	28,065	-0.58(-1.29%)
Jun 16, 2023	44.97	44.99	44.69	44.97	23,239	+0.02(+0.05%)
Jun 15, 2023	44.52	45.03	44.49	44.95	25,141	+0.39(+0.88%)
Jun 14, 2023	45.05	45.08	44.35	44.56	157,894	-0.24(-0.54%)
Jun 13, 2023	44.07	44.82	44.07	44.80	37,623	+0.95(+2.18%)
Jun 12, 2023	43.67	43.92	43.42	43.84	72,093	+0.19(+0.43%)
Jun 09, 2023	43.95	43.95	43.50	43.66	36,140	-0.39(-0.89%)
Jun 08, 2023	44.29	44.29	43.75	44.05	42,123	-0.16(-0.35%)
Jun 07, 2023	43.71	44.22	43.71	44.21	20,639	+0.56(+1.28%)
Jun 06, 2023	43.08	43.72	43.08	43.65	46,252	+0.42(+0.97%)
Jun 05, 2023	43.34	43.71	43.05	43.23	68,472	-0.16(-0.36%)
Jun 02, 2023	42.48	43.43	42.48	43.38	34,399	+1.58(+3.77%)
Jun 01, 2023	41.39	41.94	41.34	41.81	42,564	+0.51(+1.23%)
May 31, 2023	41.55	41.55	41.18	41.30	140,247	-0.48(-1.15%)
May 30, 2023	42.11	42.11	41.55	41.78	78,292	-0.24(-0.58%)
May 26, 2023	41.98	42.25	41.86	42.02	59,743	+0.19(+0.44%)
May 25, 2023	42.00	42.10	41.58	41.84	26,161	-0.19(-0.44%)
May 24, 2023	42.36	42.36	41.97	42.02	448,280	-0.57(-1.33%)
May 23, 2023	42.92	42.95	42.57	42.59	47,173	-0.55(-1.27%)
May 22, 2023	43.43	43.44	43.09	43.14	25,511	-0.19(-0.43%)
May 19, 2023	43.45	43.58	43.12	43.32	24,329	+0.07(+0.16%)
May 18, 2023	42.81	43.30	42.65	43.26	87,543	+0.25(+0.59%)
May 17, 2023	42.83	43.10	42.66	43.00	29,258	+0.41(+0.97%)
May 16, 2023	43.09	43.09	42.59	42.59	52,370	-0.77(-1.78%)
May 15, 2023	43.08	43.38	42.96	43.36	104,501	+0.41(+0.96%)
May 12, 2023	43.02	43.18	42.63	42.95	40,880	+0.03(+0.07%)
May 11, 2023	42.96	43.05	42.72	42.92	48,610	-0.43(-0.99%)
May 10, 2023	43.82	43.82	42.89	43.35	31,169	+0.00(+0.00%)
May 09, 2023	43.52	43.55	43.19	43.35	298,714	-0.37(-0.85%)
May 08, 2023	43.98	44.09	43.68	43.73	36,182	-0.06(-0.13%)
May 05, 2023	43.41	43.95	43.41	43.78	36,599	+0.78(+1.82%)
May 04, 2023	43.52	43.53	42.94	43.00	64,762	-0.30(-0.70%)
May 03, 2023	43.75	44.07	43.28	43.30	68,566	-0.48(-1.10%)
May 02, 2023	43.90	43.90	43.09	43.78	34,272	-0.41(-0.93%)
May 01, 2023	44.19	44.52	44.12	44.20	70,359	-0.01(-0.02%)
Apr 28, 2023	43.72	44.28	43.72	44.21	47,627	+0.47(+1.07%)
Apr 27, 2023	43.22	43.74	43.02	43.74	50,561	+0.65(+1.50%)
Apr 26, 2023	43.52	43.52	42.93	43.09	23,178	-0.53(-1.21%)
Apr 25, 2023	44.21	44.21	43.61	43.62	27,635	-1.03(-2.30%)
Apr 24, 2023	44.33	44.65	44.32	44.65	144,831	+0.33(+0.75%)
Apr 21, 2023	44.58	44.58	44.08	44.31	21,179	-0.46(-1.03%)
Apr 20, 2023	44.55	44.93	44.55	44.77	26,511	-0.10(-0.22%)
Apr 19, 2023	44.67	44.92	44.65	44.87	20,382	-0.14(-0.30%)
Apr 18, 2023	45.03	45.13	44.78	45.01	145,648	+0.18(+0.39%)
Apr 17, 2023	44.59	44.83	44.47	44.83	79,623	+0.27(+0.61%)
Apr 14, 2023	44.82	45.09	44.32	44.56	32,016	-0.37(-0.83%)
Apr 13, 2023	44.51	45.06	44.45	44.93	27,263	+0.47(+1.06%)
Apr 12, 2023	44.85	44.85	44.41	44.46	39,494	-0.01(-0.02%)
Apr 11, 2023	44.27	44.72	44.27	44.47	27,243	+0.36(+0.82%)
Apr 10, 2023	43.60	44.12	43.60	44.11	45,034	+0.29(+0.67%)
Apr 06, 2023	43.73	43.83	43.55	43.81	38,515	-0.14(-0.31%)
Apr 05, 2023	43.77	44.00	43.55	43.95	35,996	-0.15(-0.33%)
Apr 04, 2023	44.75	44.75	43.89	44.10	397,340	-0.74(-1.66%)
Apr 03, 2023	44.63	44.98	44.52	44.84	51,153	+0.22(+0.48%)
Mar 31, 2023	43.99	44.63	43.99	44.63	42,108	+0.72(+1.65%)
Mar 30, 2023	44.06	44.09	43.75	43.90	26,842	+0.24(+0.56%)
Mar 29, 2023	43.60	43.66	43.47	43.66	34,126	+0.56(+1.29%)
Mar 28, 2023	42.81	43.18	42.81	43.10	34,393	+0.27(+0.64%)
Mar 27, 2023	42.88	43.14	42.54	42.83	40,551	+0.29(+0.69%)
Mar 24, 2023	41.85	42.57	41.55	42.53	44,452	+0.36(+0.86%)
Mar 23, 2023	42.50	43.06	41.85	42.17	68,758	-0.03(-0.07%)
Mar 22, 2023	43.03	43.17	42.20	42.20	58,217	-0.80(-1.87%)
Mar 21, 2023	42.98	43.15	42.73	43.00	89,300	+0.55(+1.29%)
Mar 20, 2023	41.82	42.47	41.82	42.45	101,281	+0.85(+2.05%)
Mar 17, 2023	42.13	42.13	41.52	41.60	27,493	-0.67(-1.58%)
Mar 16, 2023	41.39	42.34	41.26	42.27	86,258	+0.48(+1.14%)
Mar 15, 2023	42.26	42.26	41.20	41.79	76,533	-1.48(-3.42%)
Mar 14, 2023	43.47	43.76	42.80	43.27	486,432	+0.58(+1.37%)
Mar 13, 2023	42.75	43.21	42.35	42.69	70,266	-0.49(-1.13%)
Mar 10, 2023	44.20	44.20	42.95	43.17	49,034	-1.02(-2.31%)
Mar 09, 2023	45.41	45.53	44.07	44.20	581,905	-1.11(-2.45%)
Mar 08, 2023	45.04	45.45	45.01	45.31	44,521	+0.21(+0.48%)
Mar 07, 2023	45.84	45.84	44.99	45.09	50,180	-0.89(-1.93%)
Mar 06, 2023	46.84	46.84	45.93	45.98	72,850	-0.92(-1.95%)
Mar 03, 2023	46.48	46.90	46.18	46.90	48,735	+0.72(+1.56%)
Mar 02, 2023	45.56	46.28	45.31	46.18	109,111	+0.49(+1.07%)
Mar 01, 2023	45.43	46.05	45.43	45.69	52,126	+0.39(+0.86%)
Feb 28, 2023	45.04	45.55	45.04	45.30	54,090	+0.22(+0.50%)
Feb 27, 2023	45.10	45.44	45.03	45.07	31,648	+0.24(+0.54%)
Feb 24, 2023	43.92	44.85	43.81	44.83	29,509	+0.16(+0.35%)
Feb 23, 2023	44.80	44.93	44.01	44.67	33,501	+0.10(+0.22%)
Feb 22, 2023	44.50	44.82	44.28	44.58	34,443	+0.27(+0.62%)
Feb 21, 2023	44.85	44.97	44.22	44.30	64,614	-0.89(-1.96%)
Feb 17, 2023	45.25	45.28	44.99	45.19	28,847	-0.35(-0.77%)
Feb 16, 2023	45.38	46.03	45.26	45.54	31,012	-0.39(-0.85%)
Feb 15, 2023	45.36	45.93	45.32	45.93	77,186	+0.20(+0.45%)
Feb 14, 2023	45.44	45.82	45.20	45.73	33,238	+0.18(+0.39%)
Feb 13, 2023	45.32	45.62	45.07	45.55	48,361	+0.31(+0.69%)
Feb 10, 2023	44.91	45.27	44.72	45.24	46,261	+0.10(+0.22%)
Feb 09, 2023	46.16	46.19	44.99	45.14	46,872	-0.66(-1.45%)
Feb 08, 2023	46.14	46.34	45.79	45.80	50,818	-0.46(-0.99%)
Feb 07, 2023	45.71	46.36	45.57	46.26	34,834	+0.42(+0.91%)
Feb 06, 2023	46.04	46.05	45.56	45.84	38,307	-0.50(-1.07%)
Feb 03, 2023	46.55	46.95	46.31	46.34	28,564	-0.74(-1.57%)
Feb 02, 2023	47.10	47.21	46.38	47.08	33,340	+0.02(+0.04%)
Feb 01, 2023	46.48	47.33	46.19	47.06	33,655	+0.44(+0.94%)
Jan 31, 2023	45.72	46.62	45.72	46.62	42,984	+1.00(+2.20%)
Jan 30, 2023	45.64	46.19	45.57	45.62	103,257	-0.33(-0.72%)
Jan 27, 2023	45.76	46.23	45.73	45.95	50,612	-0.08(-0.17%)
Jan 26, 2023	45.60	46.03	45.41	46.03	32,068	+0.26(+0.57%)
Jan 25, 2023	45.16	45.77	45.03	45.77	35,068	+0.15(+0.32%)
Jan 24, 2023	45.33	45.72	45.03	45.62	61,300	+0.01(+0.02%)
Jan 23, 2023	45.44	45.80	45.28	45.61	209,228	+0.14(+0.30%)
Jan 20, 2023	44.54	45.47	44.47	45.47	74,573	+0.92(+2.06%)
Jan 19, 2023	44.60	44.72	44.26	44.56	41,979	-0.38(-0.85%)
Jan 18, 2023	45.90	46.04	44.92	44.94	25,691	-0.61(-1.35%)
Jan 17, 2023	46.04	46.09	45.50	45.55	60,931	-0.47(-1.02%)
Jan 13, 2023	45.44	46.05	45.44	46.02	84,492	+0.34(+0.75%)
Jan 12, 2023	45.62	45.80	45.24	45.68	32,404	+0.24(+0.54%)
Jan 11, 2023	45.04	45.43	45.01	45.43	29,170	+0.69(+1.55%)
Jan 10, 2023	44.33	44.75	44.10	44.74	21,878	+0.45(+1.01%)
Jan 09, 2023	44.42	44.87	44.20	44.29	102,271	+0.24(+0.55%)
Jan 06, 2023	43.04	44.13	43.04	44.05	37,793	+1.42(+3.34%)
Jan 05, 2023	42.75	42.76	42.31	42.63	23,253	-0.60(-1.40%)
Jan 04, 2023	42.82	43.33	42.75	43.23	96,016	+0.75(+1.77%)
Jan 03, 2023	42.67	42.92	42.09	42.48	144,243	-0.05(-0.11%)
Dec 30, 2022	42.61	42.61	42.18	42.53	42,561	-0.28(-0.66%)
Dec 29, 2022	42.47	42.95	42.47	42.81	46,247	+0.50(+1.17%)
Dec 28, 2022	43.05	43.15	42.28	42.32	57,234	-0.71(-1.64%)
Dec 27, 2022	43.07	43.27	42.89	43.02	86,210	+0.07(+0.17%)
Dec 23, 2022	42.54	42.95	42.45	42.95	30,471	+0.33(+0.78%)
Dec 22, 2022	42.73	42.73	41.98	42.62	20,270	-0.47(-1.09%)
Dec 21, 2022	42.94	43.24	42.83	43.09	29,154	+0.50(+1.17%)
Dec 20, 2022	42.35	42.84	42.35	42.59	38,344	+0.33(+0.78%)
Dec 19, 2022	42.75	42.98	42.07	42.26	54,703	-0.58(-1.36%)
Dec 16, 2022	42.67	42.91	42.47	42.84	52,447	-0.14(-0.33%)
Dec 15, 2022	43.60	43.61	42.87	42.98	44,372	-1.40(-3.15%)
Dec 14, 2022	44.78	44.92	44.10	44.38	50,985	-0.48(-1.08%)
Dec 13, 2022	45.47	45.69	44.57	44.86	227,471	+0.61(+1.38%)
Dec 12, 2022	43.92	44.28	43.75	44.25	38,801	+0.33(+0.75%)
Dec 09, 2022	44.29	44.57	43.90	43.92	62,788	-0.44(-0.98%)
Dec 08, 2022	44.54	44.66	44.26	44.36	47,198	+0.20(+0.46%)
Dec 07, 2022	44.15	44.57	44.05	44.16	19,670	-0.10(-0.22%)
Dec 06, 2022	44.56	44.79	43.90	44.25	23,975	-0.31(-0.70%)
Dec 05, 2022	45.31	45.31	44.51	44.56	76,473	-0.91(-2.00%)
Dec 02, 2022	44.38	45.60	44.38	45.48	29,090	+0.49(+1.08%)