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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	56.65	57.35	55.90	57.20	163,833	+1.10(+1.95%)
Nov 29, 2022	55.69	56.38	55.69	56.11	185,662	+1.15(+2.10%)
Nov 28, 2022	55.30	55.68	54.92	54.95	146,027	-1.13(-2.02%)
Nov 25, 2022	56.02	56.40	56.02	56.09	43,494	-0.08(-0.13%)
Nov 23, 2022	55.62	56.21	55.62	56.16	122,570	+0.17(+0.30%)
Nov 22, 2022	55.24	56.00	55.20	55.99	328,043	+1.45(+2.67%)
Nov 21, 2022	54.03	54.62	53.43	54.54	147,858	-0.37(-0.67%)
Nov 18, 2022	54.83	55.02	54.53	54.91	258,633	-0.22(-0.39%)
Nov 17, 2022	54.45	55.19	54.23	55.12	166,447	-0.32(-0.58%)
Nov 16, 2022	55.91	56.07	55.31	55.44	132,318	-0.94(-1.67%)
Nov 15, 2022	56.57	56.57	55.89	56.39	135,885	+0.58(+1.03%)
Nov 14, 2022	55.57	56.35	55.42	55.81	368,867	-0.05(-0.08%)
Nov 11, 2022	55.58	56.28	55.53	55.86	321,967	+1.21(+2.21%)
Nov 10, 2022	54.31	54.66	53.82	54.65	188,286	+2.13(+4.06%)
Nov 09, 2022	53.76	53.99	52.42	52.52	263,182	-1.72(-3.17%)
Nov 08, 2022	53.76	54.48	53.36	54.24	788,471	+0.73(+1.36%)
Nov 07, 2022	53.65	53.71	53.27	53.51	197,933	+0.21(+0.39%)
Nov 04, 2022	53.14	53.74	52.57	53.30	216,458	+2.30(+4.52%)
Nov 03, 2022	50.40	51.25	50.20	51.00	163,272	-0.13(-0.26%)
Nov 02, 2022	52.55	52.90	51.03	51.13	232,684	-1.36(-2.59%)
Nov 01, 2022	52.84	52.98	52.23	52.49	213,334	+0.76(+1.48%)
Oct 31, 2022	51.34	52.19	51.34	51.72	199,629	-0.10(-0.20%)
Oct 28, 2022	52.08	52.14	51.25	51.83	186,965	-0.25(-0.47%)
Oct 27, 2022	52.35	52.70	52.01	52.07	299,429	-0.13(-0.25%)
Oct 26, 2022	51.57	52.74	51.57	52.21	205,284	+0.78(+1.52%)
Oct 25, 2022	50.69	51.45	50.67	51.42	429,950	+0.73(+1.43%)
Oct 24, 2022	50.90	51.11	50.52	50.70	164,223	-0.52(-1.01%)
Oct 21, 2022	49.55	51.27	49.53	51.21	213,874	+1.53(+3.08%)
Oct 20, 2022	49.55	50.52	49.51	49.68	155,068	+0.28(+0.57%)
Oct 19, 2022	49.12	49.62	48.99	49.40	92,325	-0.06(-0.11%)
Oct 18, 2022	49.79	50.09	48.80	49.46	122,243	+0.34(+0.69%)
Oct 17, 2022	49.05	49.55	49.05	49.12	184,322	+1.20(+2.50%)
Oct 14, 2022	49.68	49.77	47.90	47.92	257,729	-1.86(-3.74%)
Oct 13, 2022	47.43	50.01	47.43	49.78	222,986	+1.44(+2.97%)
Oct 12, 2022	48.15	48.58	47.84	48.34	141,971	+0.02(+0.04%)
Oct 11, 2022	48.59	49.27	48.05	48.33	162,212	-0.73(-1.48%)
Oct 10, 2022	49.32	49.72	48.96	49.05	248,322	-0.10(-0.21%)
Oct 07, 2022	49.64	49.80	48.86	49.16	168,539	-0.66(-1.33%)
Oct 06, 2022	49.41	49.92	49.41	49.82	205,478	-0.29(-0.58%)
Oct 05, 2022	49.79	50.46	49.35	50.11	275,569	-0.32(-0.64%)
Oct 04, 2022	49.60	50.45	49.55	50.43	449,488	+1.83(+3.77%)
Oct 03, 2022	47.80	48.79	47.74	48.60	322,214	+1.90(+4.06%)
Sep 30, 2022	46.47	47.34	46.33	46.70	391,122	+0.01(+0.02%)
Sep 29, 2022	46.59	46.73	45.80	46.69	648,484	-0.42(-0.88%)
Sep 28, 2022	45.87	47.18	45.65	47.11	437,688	+1.53(+3.36%)
Sep 27, 2022	45.94	46.27	45.31	45.58	545,836	+0.60(+1.34%)
Sep 26, 2022	45.63	46.22	44.89	44.97	270,707	-1.02(-2.22%)
Sep 23, 2022	47.14	47.14	45.62	45.99	335,993	-2.81(-5.77%)
Sep 22, 2022	49.38	49.67	48.76	48.81	330,953	-0.05(-0.10%)
Sep 21, 2022	49.95	50.18	48.83	48.85	795,736	-0.77(-1.56%)
Sep 20, 2022	49.68	49.75	49.16	49.63	664,180	-0.75(-1.48%)
Sep 19, 2022	48.95	50.44	48.66	50.37	271,635	+0.69(+1.39%)
Sep 16, 2022	49.95	50.00	49.28	49.68	289,940	-0.63(-1.26%)
Sep 15, 2022	50.90	51.11	50.19	50.32	362,630	-0.95(-1.86%)
Sep 14, 2022	51.20	51.69	50.87	51.27	262,577	+0.20(+0.39%)
Sep 13, 2022	51.50	52.38	50.99	51.07	521,530	-1.53(-2.91%)
Sep 12, 2022	53.01	53.16	52.49	52.60	206,489	+0.30(+0.58%)
Sep 09, 2022	51.72	52.38	51.54	52.30	746,509	+1.61(+3.17%)
Sep 08, 2022	49.92	50.71	49.92	50.70	448,484	+0.55(+1.09%)
Sep 07, 2022	49.62	50.26	49.26	50.15	710,566	-0.01(-0.02%)
Sep 06, 2022	50.99	51.01	50.09	50.16	275,363	-0.19(-0.38%)
Sep 02, 2022	50.97	51.18	50.20	50.35	496,356	+0.43(+0.87%)
Sep 01, 2022	50.30	50.37	49.42	49.91	475,659	-1.09(-2.13%)
Aug 31, 2022	51.19	51.53	50.85	51.00	540,403	-0.60(-1.17%)
Aug 30, 2022	52.95	52.95	51.49	51.60	250,716	-1.56(-2.93%)
Aug 29, 2022	52.94	53.58	52.75	53.16	281,311	-0.06(-0.11%)
Aug 26, 2022	54.38	54.53	53.17	53.22	223,469	-0.91(-1.67%)
Aug 25, 2022	53.71	54.12	53.59	54.12	1,247,877	+0.92(+1.72%)
Aug 24, 2022	52.84	53.45	52.69	53.21	4,104,742	-0.09(-0.18%)
Aug 23, 2022	52.27	53.43	52.27	53.30	239,529	+1.50(+2.90%)
Aug 22, 2022	51.42	51.96	51.24	51.80	160,697	-0.26(-0.51%)
Aug 19, 2022	52.30	52.33	51.89	52.06	186,787	-0.66(-1.25%)
Aug 18, 2022	52.58	52.83	52.49	52.73	235,760	+0.45(+0.87%)
Aug 17, 2022	52.27	52.54	51.95	52.27	217,532	-0.42(-0.79%)
Aug 16, 2022	52.44	52.73	52.40	52.69	400,449	+0.46(+0.89%)
Aug 15, 2022	51.84	52.40	51.45	52.22	200,752	-0.87(-1.64%)
Aug 12, 2022	52.39	53.12	52.25	53.09	232,969	+0.76(+1.46%)
Aug 11, 2022	52.24	52.79	52.24	52.33	190,438	+0.47(+0.91%)
Aug 10, 2022	51.54	52.05	51.25	51.86	391,307	+1.03(+2.02%)
Aug 09, 2022	50.72	51.16	50.63	50.83	254,438	+0.29(+0.58%)
Aug 08, 2022	50.54	50.94	50.44	50.53	703,313	+0.49(+0.98%)
Aug 05, 2022	48.97	50.14	48.83	50.04	542,896	+0.58(+1.16%)
Aug 04, 2022	49.64	49.99	49.31	49.47	226,689	-0.33(-0.66%)
Aug 03, 2022	50.44	50.44	49.64	49.80	355,990	-0.25(-0.49%)
Aug 02, 2022	50.44	50.62	49.80	50.04	741,134	-0.46(-0.92%)
Aug 01, 2022	50.76	50.78	50.21	50.51	372,272	-0.66(-1.29%)
Jul 29, 2022	50.30	51.22	50.20	51.17	285,065	+1.43(+2.87%)
Jul 28, 2022	49.88	50.06	49.15	49.74	344,564	+0.33(+0.67%)
Jul 27, 2022	48.65	49.52	48.21	49.41	272,117	+1.18(+2.45%)
Jul 26, 2022	48.63	48.76	48.09	48.23	582,913	-0.18(-0.37%)
Jul 25, 2022	47.92	48.51	47.83	48.41	421,756	+0.99(+2.09%)
Jul 22, 2022	48.11	48.39	47.24	47.42	433,755	-0.59(-1.24%)
Jul 21, 2022	47.46	48.08	47.07	48.01	768,166	-0.04(-0.08%)
Jul 20, 2022	48.01	48.23	47.69	48.05	352,385	-0.04(-0.08%)
Jul 19, 2022	47.32	48.15	47.24	48.09	207,690	+1.25(+2.66%)
Jul 18, 2022	47.21	47.64	46.73	46.84	385,395	+0.62(+1.35%)
Jul 15, 2022	46.07	46.22	45.56	46.22	537,375	+0.85(+1.87%)
Jul 14, 2022	45.29	45.41	44.54	45.37	908,041	-1.38(-2.95%)
Jul 13, 2022	46.18	47.20	46.05	46.75	662,503	+0.05(+0.10%)
Jul 12, 2022	46.57	47.20	46.44	46.70	443,548	-0.53(-1.12%)
Jul 11, 2022	47.29	47.50	46.92	47.23	322,253	-0.82(-1.71%)
Jul 08, 2022	48.48	48.48	47.61	48.05	471,464	-0.31(-0.64%)
Jul 07, 2022	47.90	48.55	47.90	48.36	289,950	+1.51(+3.22%)
Jul 06, 2022	47.00	47.21	45.81	46.85	823,203	-0.42(-0.88%)
Jul 05, 2022	47.78	47.78	46.42	47.27	370,635	-1.70(-3.47%)
Jul 01, 2022	48.73	49.08	47.72	48.97	380,233	-0.22(-0.44%)
Jun 30, 2022	49.31	49.63	48.64	49.18	600,519	-1.10(-2.18%)
Jun 29, 2022	51.53	51.53	50.17	50.28	2,240,748	-0.74(-1.44%)
Jun 28, 2022	51.54	51.97	50.75	51.02	319,929	+0.30(+0.60%)
Jun 27, 2022	50.20	50.90	50.09	50.71	387,561	+0.80(+1.61%)
Jun 24, 2022	49.00	50.02	48.71	49.91	598,299	+1.46(+3.02%)
Jun 23, 2022	50.19	50.30	48.03	48.45	1,224,445	-1.87(-3.72%)
Jun 22, 2022	50.40	50.88	50.07	50.32	395,374	-1.65(-3.18%)
Jun 21, 2022	51.73	52.21	51.65	51.97	314,851	+1.35(+2.67%)
Jun 17, 2022	51.81	51.94	50.35	50.62	546,192	-1.45(-2.79%)
Jun 16, 2022	52.33	52.75	51.75	52.07	506,981	-1.81(-3.36%)
Jun 15, 2022	54.00	54.32	52.80	53.89	662,650	+0.41(+0.76%)
Jun 14, 2022	54.02	54.43	53.01	53.48	1,195,070	-0.33(-0.61%)
Jun 13, 2022	54.59	54.70	53.34	53.81	893,792	-2.51(-4.46%)
Jun 10, 2022	56.46	56.75	55.90	56.32	2,232,286	-1.27(-2.20%)
Jun 09, 2022	58.65	58.65	57.56	57.59	4,316,791	-1.56(-2.63%)
Jun 08, 2022	59.49	59.65	58.94	59.15	228,747	-0.80(-1.34%)
Jun 07, 2022	58.79	59.95	58.77	59.95	212,021	+0.82(+1.39%)
Jun 06, 2022	59.48	59.49	58.88	59.13	204,779	+0.29(+0.50%)
Jun 03, 2022	58.79	59.10	58.58	58.83	281,225	-0.41(-0.69%)
Jun 02, 2022	58.55	59.39	58.55	59.24	2,448,984	+1.02(+1.75%)
Jun 01, 2022	58.71	58.86	57.64	58.22	516,510	-0.05(-0.09%)
May 31, 2022	59.07	59.22	58.20	58.27	339,065	-0.49(-0.84%)
May 27, 2022	58.28	58.82	58.06	58.76	272,223	+0.75(+1.29%)
May 26, 2022	57.76	58.24	57.72	58.01	410,473	+0.32(+0.56%)
May 25, 2022	57.08	57.86	57.03	57.69	331,007	+0.55(+0.96%)
May 24, 2022	56.73	57.35	56.28	57.14	449,361	-0.06(-0.11%)
May 23, 2022	56.44	57.34	56.33	57.21	291,447	+1.58(+2.85%)
May 20, 2022	56.30	56.40	54.70	55.62	327,770	+0.05(+0.08%)
May 19, 2022	54.50	56.13	54.48	55.58	340,663	+0.70(+1.27%)
May 18, 2022	56.19	56.21	54.62	54.88	276,548	-1.54(-2.73%)
May 17, 2022	56.06	56.58	55.83	56.42	284,816	+1.41(+2.56%)
May 16, 2022	54.38	55.32	54.31	55.01	401,580	+0.82(+1.52%)
May 13, 2022	53.56	54.54	53.56	54.19	422,498	+1.37(+2.60%)
May 12, 2022	52.83	53.27	52.06	52.81	333,427	-0.73(-1.37%)
May 11, 2022	53.66	54.93	53.43	53.55	431,001	+0.53(+1.00%)
May 10, 2022	53.62	54.04	52.33	53.02	636,786	+0.06(+0.10%)
May 09, 2022	54.99	54.99	52.74	52.96	485,369	-3.33(-5.91%)
May 06, 2022	56.11	56.41	55.33	56.29	240,657	+0.02(+0.03%)
May 05, 2022	57.70	57.71	55.46	56.27	435,006	-1.43(-2.47%)
May 04, 2022	56.76	57.92	56.12	57.70	374,633	+1.25(+2.22%)
May 03, 2022	55.74	56.72	55.74	56.45	426,187	+0.98(+1.77%)
May 02, 2022	54.85	55.57	54.53	55.46	880,025	+0.16(+0.28%)
Apr 29, 2022	56.54	57.04	55.30	55.31	1,107,959	-0.89(-1.58%)
Apr 28, 2022	55.61	56.43	54.97	56.20	579,777	+0.93(+1.68%)
Apr 27, 2022	54.40	55.81	54.40	55.27	465,232	+1.07(+1.97%)
Apr 26, 2022	54.92	55.14	54.19	54.20	404,909	-0.84(-1.53%)
Apr 25, 2022	54.99	55.23	53.55	55.05	651,427	-1.45(-2.57%)
Apr 22, 2022	58.12	58.17	56.41	56.50	678,783	-2.03(-3.47%)
Apr 21, 2022	60.60	60.60	58.33	58.53	556,165	-1.96(-3.25%)
Apr 20, 2022	60.34	60.59	59.77	60.50	415,126	+0.06(+0.09%)
Apr 19, 2022	60.24	60.62	60.07	60.44	362,153	-0.04(-0.06%)
Apr 18, 2022	60.39	60.85	60.06	60.48	1,089,902	+0.28(+0.46%)
Apr 14, 2022	60.00	60.45	59.92	60.20	611,187	+0.02(+0.03%)
Apr 13, 2022	59.76	60.18	59.29	60.18	486,303	+0.99(+1.68%)
Apr 12, 2022	59.39	59.87	59.01	59.19	711,354	+0.46(+0.79%)
Apr 11, 2022	59.30	59.45	58.62	58.73	465,432	-0.69(-1.15%)
Apr 08, 2022	58.94	59.66	58.94	59.41	600,547	+0.68(+1.15%)
Apr 07, 2022	58.09	58.91	57.91	58.74	341,877	+0.50(+0.86%)
Apr 06, 2022	58.66	58.70	57.84	58.24	470,329	-0.09(-0.16%)
Apr 05, 2022	59.44	59.69	58.29	58.33	599,496	-0.96(-1.63%)
Apr 04, 2022	59.69	59.69	58.79	59.29	1,174,894	+0.09(+0.16%)
Apr 01, 2022	58.65	59.25	58.47	59.20	428,139	+1.02(+1.75%)
Mar 31, 2022	58.65	59.00	58.13	58.18	406,934	-0.62(-1.06%)
Mar 30, 2022	58.60	59.06	58.57	58.80	486,987	+0.67(+1.15%)
Mar 29, 2022	57.92	58.35	57.05	58.13	1,501,229	-0.28(-0.48%)
Mar 28, 2022	58.69	58.69	58.08	58.41	493,494	-0.92(-1.55%)
Mar 25, 2022	58.77	59.37	58.69	59.33	288,581	+0.69(+1.17%)
Mar 24, 2022	58.39	58.85	58.35	58.64	233,108	+0.57(+0.99%)
Mar 23, 2022	57.86	58.32	57.81	58.07	394,900	+0.43(+0.74%)
Mar 22, 2022	57.86	57.94	57.21	57.64	340,250	+0.05(+0.08%)
Mar 21, 2022	56.64	57.70	56.64	57.60	473,869	+1.13(+2.00%)
Mar 18, 2022	55.59	56.47	55.34	56.47	1,868,829	+0.70(+1.26%)
Mar 17, 2022	54.80	55.84	54.80	55.76	904,164	+1.52(+2.80%)
Mar 16, 2022	54.79	54.91	53.36	54.24	772,793	+0.49(+0.91%)
Mar 15, 2022	53.48	53.87	52.97	53.75	400,696	-0.69(-1.26%)
Mar 14, 2022	55.14	55.27	54.06	54.44	268,588	-1.25(-2.25%)
Mar 11, 2022	55.83	56.05	55.60	55.69	3,453,027	-0.34(-0.61%)
Mar 10, 2022	54.95	56.15	54.95	56.03	493,187	+1.23(+2.25%)
Mar 09, 2022	54.59	55.17	53.90	54.80	482,527	-0.14(-0.25%)
Mar 08, 2022	55.32	55.90	54.75	54.94	584,647	+0.10(+0.19%)
Mar 07, 2022	55.59	55.96	54.58	54.83	673,302	-0.32(-0.59%)
Mar 04, 2022	54.32	55.20	53.87	55.16	262,369	+0.29(+0.52%)
Mar 03, 2022	55.30	55.44	54.76	54.87	526,083	-0.53(-0.95%)
Mar 02, 2022	55.27	55.60	54.31	55.40	471,908	+1.43(+2.64%)
Mar 01, 2022	54.31	54.80	53.61	53.97	512,274	-0.23(-0.43%)
Feb 28, 2022	53.69	54.58	53.56	54.20	596,908	-0.75(-1.37%)
Feb 25, 2022	53.44	54.97	53.94	54.95	254,437	+2.01(+3.80%)
Feb 24, 2022	52.73	53.05	52.05	52.94	552,117	-1.04(-1.92%)
Feb 23, 2022	54.42	54.53	53.81	53.98	286,274	-0.07(-0.14%)
Feb 22, 2022	54.90	54.91	53.64	54.06	357,836	-0.64(-1.17%)
Feb 18, 2022				54.70	0	-0.35(-0.64%)
Feb 17, 2022	55.07	55.38	54.86	55.05	139,377	-0.36(-0.65%)
Feb 16, 2022	54.82	55.68	54.82	55.41	225,589	+0.65(+1.18%)
Feb 15, 2022	54.39	54.88	54.11	54.76	327,570	+0.01(+0.02%)
Feb 14, 2022	55.12	55.15	54.26	54.75	231,236	-0.37(-0.67%)
Feb 11, 2022	54.93	55.49	54.80	55.12	297,535	+0.28(+0.51%)
Feb 10, 2022	54.68	55.85	54.60	54.84	213,965	-0.35(-0.64%)
Feb 09, 2022	54.86	55.28	54.78	55.20	177,775	+0.79(+1.45%)
Feb 08, 2022	54.35	54.52	53.85	54.41	277,805	+0.32(+0.60%)
Feb 07, 2022	53.67	54.42	53.54	54.08	227,245	+0.57(+1.06%)
Feb 04, 2022	53.32	53.90	53.19	53.52	751,545	+0.48(+0.91%)
Feb 03, 2022	53.31	53.45		53.04	265,265	-0.57(-1.07%)
Feb 02, 2022	53.41	53.66	53.02	53.61	758,584	+0.29(+0.54%)
Feb 01, 2022	52.36	53.36	52.36	53.32	1,425,418	+1.20(+2.29%)
Jan 31, 2022	51.57	52.17		52.13	129,373	+0.52(+1.01%)
Jan 28, 2022	51.59	51.66	50.80	51.61	118,254	-0.19(-0.36%)
Jan 27, 2022	52.17	52.64	51.41	51.79	226,099	+0.07(+0.14%)
Jan 26, 2022	52.51	52.73	51.34	51.72	166,311	-0.10(-0.20%)
Jan 25, 2022	50.77	51.96	50.11	51.82	167,243	+0.67(+1.30%)
Jan 24, 2022	50.42	51.28	49.50	51.15	234,941	-0.68(-1.31%)
Jan 21, 2022	52.69	52.69	51.64	51.83	182,876	-1.23(-2.32%)
Jan 20, 2022	53.88	54.18	52.98	53.06	248,150	-0.82(-1.51%)
Jan 19, 2022	53.89	54.15	53.49	53.88	830,178	+0.70(+1.32%)
Jan 18, 2022	53.30	53.53	52.82	53.18	331,406	-0.39(-0.73%)
Jan 14, 2022				53.56	0	+0.40(+0.75%)
Jan 13, 2022	53.60	53.76	53.08	53.17	186,992	-0.32(-0.61%)
Jan 12, 2022	53.19	53.55	53.09	53.49	507,312	+0.96(+1.83%)
Jan 11, 2022	51.71	52.53	51.41	52.53	245,105	+1.11(+2.16%)
Jan 10, 2022	51.39	51.48	50.86	51.41	254,314	-0.29(-0.56%)
Jan 07, 2022	51.11	51.74	51.11	51.70	115,723	+0.86(+1.70%)
Jan 06, 2022	50.97	51.20	50.54	50.84	256,258	+0.14(+0.27%)
Jan 05, 2022	51.28	51.70	50.65	50.70	362,925	-0.12(-0.24%)
Jan 04, 2022	50.60	51.18	50.60	50.82	191,618	+0.54(+1.07%)
Jan 03, 2022	50.15	50.42	50.11	50.28	113,138	+0.28(+0.56%)
Dec 31, 2021	49.84	50.08	49.77	50.01	52,443	+0.29(+0.58%)
Dec 30, 2021	50.04	50.22	49.68	49.72	124,279	-0.25(-0.50%)
Dec 29, 2021	49.82	50.16	49.82	49.97	188,888	+0.00(+0.00%)
Dec 28, 2021	50.01	50.09	49.80	49.97	151,438	+0.00(+0.00%)
Dec 27, 2021	49.44	50.03	49.21	49.97	112,089	+0.64(+1.30%)
Dec 23, 2021	49.14	49.44	49.14	49.33	171,803	+0.25(+0.51%)
Dec 22, 2021	48.62	49.12	48.32	49.08	298,048	+0.46(+0.95%)
Dec 21, 2021	48.02	48.64	48.02	48.62	210,994	+1.16(+2.44%)
Dec 20, 2021	47.56	47.56	46.89	47.46	710,183	-0.46(-0.97%)
Dec 17, 2021	48.47	48.66	47.92	47.92	1,474,567	-0.79(-1.63%)
Dec 16, 2021	48.71	49.09	48.56	48.71	97,215	+0.65(+1.36%)
Dec 15, 2021	47.81	48.14	47.13	48.06	219,462	+0.16(+0.34%)
Dec 14, 2021	47.89	48.49	47.83	47.90	122,079	-0.15(-0.32%)
Dec 13, 2021	48.49	48.54	47.91	48.05	60,980	-0.70(-1.43%)
Dec 10, 2021	48.82	48.88	48.43	48.75	83,055	+0.25(+0.52%)
Dec 09, 2021	48.65	48.72	48.43	48.50	183,684	-0.63(-1.27%)
Dec 08, 2021	49.00	49.17	48.96	49.12	159,243	+0.16(+0.33%)
Dec 07, 2021	48.75	49.26	48.71	48.96	457,825	+1.03(+2.16%)
Dec 06, 2021	47.67	48.19	47.54	47.93	438,597	+0.88(+1.87%)
Dec 03, 2021	47.74	47.80	46.80	47.05	336,576	-0.55(-1.16%)
Dec 02, 2021	46.83	47.75	46.69	47.60	125,376	+1.11(+2.38%)