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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2021	46.89	47.29	45.57	45.66	247,573	-0.26(-0.56%)
Nov 30, 2021	46.42	46.74	45.69	45.92	172,958	-0.98(-2.09%)
Nov 29, 2021	47.18	47.24	46.64	46.89	95,008	+0.58(+1.25%)
Nov 26, 2021	46.23	46.47	45.90	46.32	105,040	-1.63(-3.40%)
Nov 24, 2021	47.71	48.03	47.71	47.95	62,957	-0.07(-0.15%)
Nov 23, 2021	47.63	48.08	47.63	48.02	70,837	+0.71(+1.51%)
Nov 22, 2021	46.96	47.63	46.86	47.30	106,505	+0.34(+0.72%)
Nov 19, 2021	47.42	47.42	46.97	46.97	154,988	-0.99(-2.06%)
Nov 18, 2021	47.91	47.97	47.89	47.95	122,994	-0.02(-0.04%)
Nov 17, 2021	48.19	48.47	47.92	47.97	215,040	-0.37(-0.77%)
Nov 16, 2021	48.53	48.65	48.34	48.35	171,088	-0.25(-0.51%)
Nov 15, 2021	48.66	48.70	48.26	48.60	126,092	-0.03(-0.05%)
Nov 12, 2021	48.47	48.70	48.41	48.62	109,614	+0.00(+0.00%)
Nov 11, 2021	48.49	48.85	48.45	48.62	81,662	+0.77(+1.60%)
Nov 10, 2021	48.65			47.86	284,898	-0.85(-1.74%)
Nov 09, 2021	48.68	48.70	48.15	48.70	153,359	+0.07(+0.15%)
Nov 08, 2021	48.41	48.73	48.41	48.63	82,177	+0.53(+1.09%)
Nov 05, 2021	48.06	48.14	47.78	48.11	148,511	+0.35(+0.73%)
Nov 04, 2021	48.15	48.20	47.61	47.76	213,442	-0.21(-0.45%)
Nov 03, 2021	47.46	48.03	47.43	47.97	147,247	+0.24(+0.50%)
Nov 02, 2021	48.05	48.07	47.63	47.73	89,344	-0.69(-1.43%)
Nov 01, 2021	48.35	48.58	48.22	48.43	119,528	+0.28(+0.59%)
Oct 29, 2021	48.24	48.35	47.96	48.14	260,541	-0.44(-0.90%)
Oct 28, 2021	48.27	48.61	48.24	48.58	72,246	+0.25(+0.52%)
Oct 27, 2021	48.73	48.87	48.29	48.33	172,226	-0.84(-1.70%)
Oct 26, 2021	49.35			49.17	74,434	-0.02(-0.04%)
Oct 25, 2021	49.07	49.33	48.98	49.18	96,264	+0.45(+0.93%)
Oct 22, 2021	48.68	48.96	48.41	48.73	86,160	+0.28(+0.57%)
Oct 21, 2021	48.90	48.90	48.19	48.45	152,598	-0.83(-1.68%)
Oct 20, 2021	48.93	49.34	48.78	49.28	128,262	+0.20(+0.40%)
Oct 19, 2021	49.06	49.17	48.84	49.08	84,740	+0.29(+0.60%)
Oct 18, 2021	48.80	48.95	48.68	48.79	80,512	-0.10(-0.20%)
Oct 15, 2021	49.03	49.19	48.89	48.89	86,983	+0.11(+0.22%)
Oct 14, 2021	48.68	48.85	48.52	48.78	153,848	+0.75(+1.56%)
Oct 13, 2021	47.73	48.12	47.35	48.03	152,407	+0.35(+0.73%)
Oct 12, 2021	47.70	47.97	47.54	47.69	173,949	-0.11(-0.22%)
Oct 11, 2021	47.94	48.37	47.77	47.79	174,979	+0.39(+0.83%)
Oct 08, 2021	47.43	47.59	47.31	47.40	132,289	+0.36(+0.76%)
Oct 07, 2021	46.74	47.18	46.74	47.05	78,838	+0.59(+1.26%)
Oct 06, 2021	46.12	46.53	45.83	46.46	181,689	-0.36(-0.76%)
Oct 05, 2021	46.73	47.07	46.55	46.81	155,367	+0.30(+0.65%)
Oct 04, 2021	46.46	46.88	46.36	46.51	118,224	+0.23(+0.50%)
Oct 01, 2021	45.97	46.41	45.66	46.28	307,089	+0.56(+1.23%)
Sep 30, 2021	45.99	46.28	45.67	45.72	138,905	+0.01(+0.02%)
Sep 29, 2021	45.90	46.02	45.64	45.71	1,308,281	-0.22(-0.48%)
Sep 28, 2021	46.25	46.37	45.84	45.93	463,298	-0.40(-0.86%)
Sep 27, 2021	45.92	46.49	45.92	46.33	647,942	+0.61(+1.34%)
Sep 24, 2021	45.36	45.82	45.36	45.72	83,883	-0.10(-0.21%)
Sep 23, 2021	45.37	45.97	45.37	45.82	73,136	+0.74(+1.64%)
Sep 22, 2021	45.11	45.57	45.01	45.08	187,939	+0.77(+1.75%)
Sep 21, 2021	44.50	44.54	43.99	44.30	799,111	+0.40(+0.91%)
Sep 20, 2021	43.85	44.16	43.45	43.90	439,728	-1.23(-2.72%)
Sep 17, 2021	45.66	45.76	44.99	45.13	325,672	-1.12(-2.43%)
Sep 16, 2021	46.57	46.57	46.00	46.25	111,487	-0.75(-1.59%)
Sep 15, 2021	46.38	47.00	46.38	47.00	170,444	+0.97(+2.11%)
Sep 14, 2021	46.83	46.83	45.97	46.03	130,967	-0.54(-1.17%)
Sep 13, 2021	46.53	46.72	46.41	46.57	87,227	+0.45(+0.96%)
Sep 10, 2021	46.60	46.70	46.13	46.13	109,781	+0.04(+0.08%)
Sep 09, 2021	46.11	46.41	46.00	46.09	99,811	-0.08(-0.18%)
Sep 08, 2021	46.64	46.71	46.06	46.17	208,085	-0.60(-1.27%)
Sep 07, 2021	46.83	47.19	46.77	46.77	160,856	-0.20(-0.42%)
Sep 03, 2021	47.01	47.13	46.86	46.97	132,937	+0.14(+0.30%)
Sep 02, 2021	46.53	46.94	46.53	46.82	184,881	+0.67(+1.45%)
Sep 01, 2021	46.26	46.36	46.07	46.16	501,930	-0.04(-0.08%)
Aug 31, 2021	46.39	46.52	46.19	46.19	178,956	-0.40(-0.86%)
Aug 30, 2021	46.83	46.83	46.56	46.59	199,248	-0.02(-0.04%)
Aug 27, 2021	45.84	46.73	45.84	46.61	243,624	+0.96(+2.11%)
Aug 26, 2021	45.84	46.00	45.53	45.65	99,009	-0.50(-1.08%)
Aug 25, 2021	45.94	46.22	45.73	46.15	185,602	+0.21(+0.47%)
Aug 24, 2021	45.77	46.13	45.77	45.93	979,145	+0.45(+0.98%)
Aug 23, 2021	45.15	45.55	45.03	45.49	840,559	+0.90(+2.02%)
Aug 20, 2021	44.21	44.70	44.21	44.59	613,356	+0.21(+0.48%)
Aug 19, 2021	44.55	44.65	44.16	44.38	1,203,457	-1.13(-2.48%)
Aug 18, 2021	46.00	46.08	45.49	45.51	147,222	-0.75(-1.62%)
Aug 17, 2021	46.61	46.63	45.92	46.25	79,265	-0.85(-1.80%)
Aug 16, 2021	47.11	47.12	46.68	47.10	72,695	-0.51(-1.07%)
Aug 13, 2021	47.70	47.78	47.49	47.61	125,740	-0.02(-0.04%)
Aug 12, 2021	47.74	47.74	47.30	47.62	76,984	-0.21(-0.45%)
Aug 11, 2021	47.65	47.84	47.53	47.84	239,603	+0.53(+1.13%)
Aug 10, 2021	46.73	47.37	46.73	47.30	142,496	+0.66(+1.41%)
Aug 09, 2021	46.61	46.78	46.50	46.65	68,328	-0.22(-0.47%)
Aug 06, 2021	46.81	46.94	46.66	46.87	75,544	-0.01(-0.02%)
Aug 05, 2021	47.01	47.12	46.83	46.88	57,644	-0.05(-0.11%)
Aug 04, 2021	47.41	47.48	46.88	46.93	203,475	-0.56(-1.18%)
Aug 03, 2021	46.97	47.52	46.64	47.49	174,840	+0.67(+1.43%)
Aug 02, 2021	47.36	47.66	46.75	46.82	221,258	-0.14(-0.30%)
Jul 30, 2021	47.28	47.44	46.87	46.97	70,255	-0.69(-1.44%)
Jul 29, 2021	47.62	47.80	47.57	47.65	72,822	+0.68(+1.44%)
Jul 28, 2021	46.60	47.11	46.46	46.97	124,103	+0.43(+0.92%)
Jul 27, 2021	46.48	46.65	46.16	46.55	150,959	-0.13(-0.29%)
Jul 26, 2021	46.08	46.73	46.08	46.68	94,730	+0.80(+1.75%)
Jul 23, 2021	46.02	46.02	45.66	45.88	127,305	+0.09(+0.19%)
Jul 22, 2021	46.07	46.07	45.53	45.79	101,139	-0.12(-0.27%)
Jul 21, 2021	45.32	45.96	45.32	45.92	184,078	+0.96(+2.14%)
Jul 20, 2021	44.41	45.11	44.22	44.95	216,173	+0.49(+1.10%)
Jul 19, 2021	44.58	44.62	44.12	44.46	468,903	-1.19(-2.61%)
Jul 16, 2021	46.69	46.69	45.60	45.66	235,635	-0.96(-2.06%)
Jul 15, 2021	46.57	46.93	46.45	46.62	103,235	-0.32(-0.69%)
Jul 14, 2021	47.54	47.77	46.92	46.94	75,262	-0.16(-0.35%)
Jul 13, 2021	47.25	47.41	47.07	47.11	132,990	-0.26(-0.55%)
Jul 12, 2021	47.12	47.54	47.06	47.37	144,885	-0.06(-0.13%)
Jul 09, 2021	46.94	47.47	46.87	47.43	124,031	+1.10(+2.38%)
Jul 08, 2021	46.14	46.55	45.92	46.32	298,237	-0.62(-1.33%)
Jul 07, 2021	47.00	47.13	46.54	46.95	61,628	+0.02(+0.04%)
Jul 06, 2021	47.78	47.78	46.67	46.93	127,619	-0.75(-1.57%)
Jul 02, 2021	47.69	47.70	47.28	47.68	164,217	+0.24(+0.51%)