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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	47.27	47.60	46.53	46.76	169,848	-1.00(-2.09%)
Nov 29, 2021	48.04	48.11	47.50	47.75	93,300	+0.59(+1.25%)
Nov 26, 2021	47.07	47.32	46.74	47.16	103,152	-1.66(-3.40%)
Nov 24, 2021	48.59	48.91	48.59	48.82	61,825	-0.07(-0.15%)
Nov 23, 2021	48.51	48.96	48.51	48.90	69,563	+0.73(+1.51%)
Nov 22, 2021	47.82	48.51	47.72	48.17	104,590	+0.34(+0.72%)
Nov 19, 2021	48.29	48.29	47.83	47.83	152,202	-1.01(-2.06%)
Nov 18, 2021	48.79	48.85	48.77	48.83	120,783	-0.02(-0.04%)
Nov 17, 2021	49.08	49.36	48.80	48.85	211,174	-0.38(-0.77%)
Nov 16, 2021	49.42	49.54	49.22	49.23	168,012	-0.25(-0.51%)
Nov 15, 2021	49.55	49.59	49.15	49.48	123,825	-0.03(-0.05%)
Nov 12, 2021	49.36	49.59	49.29	49.51	107,643	+0.00(+0.00%)
Nov 11, 2021	49.38	49.75	49.34	49.51	80,194	+0.78(+1.60%)
Nov 10, 2021	49.54			48.73	279,776	-0.86(-1.74%)
Nov 09, 2021	49.58	49.59	49.03	49.59	150,602	+0.07(+0.15%)
Nov 08, 2021	49.29	49.62	49.29	49.52	80,700	+0.53(+1.09%)
Nov 05, 2021	48.94	49.02	48.65	48.99	145,841	+0.35(+0.73%)
Nov 04, 2021	49.03	49.09	48.48	48.63	209,605	-0.22(-0.45%)
Nov 03, 2021	48.33	48.91	48.30	48.85	144,600	+0.24(+0.50%)
Nov 02, 2021	48.93	48.95	48.51	48.61	87,738	-0.71(-1.43%)
Nov 01, 2021	49.24	49.47	49.10	49.31	117,379	+0.29(+0.59%)
Oct 29, 2021	49.12	49.24	48.83	49.02	255,857	-0.44(-0.90%)
Oct 28, 2021	49.16	49.50	49.12	49.47	70,948	+0.25(+0.52%)
Oct 27, 2021	49.62	49.77	49.18	49.21	169,130	-0.85(-1.70%)
Oct 26, 2021	50.26			50.07	73,096	-0.02(-0.04%)
Oct 25, 2021	49.97	50.23	49.87	50.08	94,533	+0.46(+0.93%)
Oct 22, 2021	49.57	49.86	49.29	49.62	84,611	+0.28(+0.57%)
Oct 21, 2021	49.79	49.79	49.07	49.34	149,855	-0.84(-1.68%)
Oct 20, 2021	49.83	50.25	49.67	50.18	125,956	+0.20(+0.40%)
Oct 19, 2021	49.96	50.07	49.73	49.98	83,217	+0.30(+0.60%)
Oct 18, 2021	49.69	49.85	49.57	49.68	79,064	-0.10(-0.20%)
Oct 15, 2021	49.93	50.09	49.78	49.78	85,420	+0.11(+0.22%)
Oct 14, 2021	49.58	49.75	49.41	49.68	151,082	+0.76(+1.56%)
Oct 13, 2021	48.61	49.00	48.22	48.91	149,667	+0.35(+0.73%)
Oct 12, 2021	48.58	48.85	48.41	48.56	170,822	-0.11(-0.22%)
Oct 11, 2021	48.81	49.26	48.64	48.67	171,834	+0.40(+0.83%)
Oct 08, 2021	48.30	48.46	48.18	48.27	129,911	+0.36(+0.76%)
Oct 07, 2021	47.60	48.04	47.60	47.91	77,421	+0.60(+1.26%)
Oct 06, 2021	46.96	47.38	46.67	47.31	178,423	-0.36(-0.76%)
Oct 05, 2021	47.58	47.93	47.40	47.67	152,574	+0.31(+0.65%)
Oct 04, 2021	47.31	47.73	47.21	47.36	116,099	+0.24(+0.50%)
Oct 01, 2021	46.81	47.25	46.49	47.13	301,569	+0.57(+1.23%)
Sep 30, 2021	46.83	47.13	46.50	46.56	136,408	+0.01(+0.02%)
Sep 29, 2021	46.74	46.86	46.48	46.55	1,284,762	-0.23(-0.48%)
Sep 28, 2021	47.10	47.22	46.68	46.77	454,969	-0.41(-0.86%)
Sep 27, 2021	46.76	47.35	46.76	47.18	636,294	+0.63(+1.34%)
Sep 24, 2021	46.19	46.66	46.19	46.56	82,376	-0.10(-0.21%)
Sep 23, 2021	46.20	46.81	46.20	46.66	71,821	+0.75(+1.64%)
Sep 22, 2021	45.93	46.41	45.83	45.90	184,561	+0.79(+1.75%)
Sep 21, 2021	45.31	45.36	44.80	45.11	784,745	+0.41(+0.91%)
Sep 20, 2021	44.65	44.97	44.24	44.71	431,823	-1.25(-2.72%)
Sep 17, 2021	46.49	46.60	45.81	45.96	319,817	-1.14(-2.43%)
Sep 16, 2021	47.42	47.42	46.84	47.10	109,483	-0.76(-1.59%)
Sep 15, 2021	47.23	47.86	47.23	47.86	167,380	+0.99(+2.11%)
Sep 14, 2021	47.69	47.69	46.81	46.87	128,613	-0.55(-1.17%)
Sep 13, 2021	47.38	47.57	47.25	47.43	85,659	+0.45(+0.97%)
Sep 10, 2021	47.45	47.55	46.97	46.97	107,808	+0.04(+0.08%)
Sep 09, 2021	46.96	47.25	46.84	46.94	98,017	-0.08(-0.18%)
Sep 08, 2021	47.49	47.56	46.90	47.02	204,345	-0.61(-1.27%)
Sep 07, 2021	47.69	48.05	47.63	47.63	157,964	-0.20(-0.42%)
Sep 03, 2021	47.87	47.99	47.72	47.83	130,547	+0.15(+0.30%)
Sep 02, 2021	47.38	47.80	47.38	47.68	181,557	+0.68(+1.45%)
Sep 01, 2021	47.11	47.21	46.91	47.00	492,907	-0.04(-0.08%)
Aug 31, 2021	47.24	47.37	47.04	47.04	175,739	-0.41(-0.86%)
Aug 30, 2021	47.69	47.69	47.41	47.44	195,666	-0.02(-0.04%)
Aug 27, 2021	46.67	47.58	46.67	47.46	239,245	+0.98(+2.11%)
Aug 26, 2021	46.67	46.85	46.37	46.48	97,229	-0.51(-1.08%)
Aug 25, 2021	46.78	47.07	46.57	46.99	182,265	+0.22(+0.47%)
Aug 24, 2021	46.61	46.97	46.61	46.77	961,543	+0.45(+0.98%)
Aug 23, 2021	45.98	46.38	45.85	46.32	825,448	+0.92(+2.02%)
Aug 20, 2021	45.02	45.52	45.02	45.40	602,330	+0.22(+0.48%)
Aug 19, 2021	45.37	45.47	44.97	45.19	1,181,823	-1.15(-2.48%)
Aug 18, 2021	46.84	46.92	46.32	46.34	144,575	-0.76(-1.62%)
Aug 17, 2021	47.46	47.48	46.76	47.10	77,840	-0.86(-1.80%)
Aug 16, 2021	47.97	47.98	47.54	47.96	71,388	-0.52(-1.07%)
Aug 13, 2021	48.57	48.65	48.36	48.48	123,480	-0.02(-0.04%)
Aug 12, 2021	48.61	48.61	48.17	48.50	75,600	-0.22(-0.45%)
Aug 11, 2021	48.52	48.72	48.40	48.71	235,296	+0.54(+1.13%)
Aug 10, 2021	47.58	48.23	47.58	48.17	139,935	+0.67(+1.41%)
Aug 09, 2021	47.46	47.64	47.35	47.50	67,099	-0.23(-0.47%)
Aug 06, 2021	47.67	47.80	47.52	47.73	74,186	-0.01(-0.02%)
Aug 05, 2021	47.87	47.98	47.69	47.73	56,608	-0.05(-0.11%)
Aug 04, 2021	48.28	48.35	47.73	47.79	199,817	-0.57(-1.18%)
Aug 03, 2021	47.83	48.39	47.49	48.36	171,697	+0.68(+1.43%)
Aug 02, 2021	48.22	48.53	47.61	47.68	217,280	-0.15(-0.30%)
Jul 30, 2021	48.14	48.31	47.73	47.83	68,992	-0.70(-1.44%)
Jul 29, 2021	48.50	48.68	48.44	48.52	71,512	+0.69(+1.44%)
Jul 28, 2021	47.45	47.97	47.31	47.83	121,872	+0.44(+0.92%)
Jul 27, 2021	47.33	47.51	47.00	47.40	148,246	-0.14(-0.29%)
Jul 26, 2021	46.93	47.58	46.93	47.54	93,027	+0.82(+1.75%)
Jul 23, 2021	46.86	46.86	46.49	46.72	125,016	+0.09(+0.19%)
Jul 22, 2021	46.91	46.91	46.37	46.63	99,320	-0.13(-0.27%)
Jul 21, 2021	46.15	46.80	46.15	46.76	180,769	+0.98(+2.14%)
Jul 20, 2021	45.22	45.93	45.03	45.78	212,287	+0.50(+1.10%)
Jul 19, 2021	45.40	45.43	44.92	45.28	460,474	-1.21(-2.61%)
Jul 16, 2021	47.54	47.54	46.43	46.49	231,399	-0.98(-2.06%)
Jul 15, 2021	47.43	47.79	47.30	47.47	101,380	-0.33(-0.69%)
Jul 14, 2021	48.41	48.64	47.78	47.80	73,909	-0.17(-0.35%)
Jul 13, 2021	48.12	48.28	47.93	47.97	130,599	-0.26(-0.55%)
Jul 12, 2021	47.98	48.41	47.92	48.23	142,281	-0.06(-0.13%)
Jul 09, 2021	47.80	48.34	47.73	48.30	121,801	+1.12(+2.38%)
Jul 08, 2021	46.98	47.40	46.76	47.17	292,875	-0.63(-1.33%)
Jul 07, 2021	47.86	47.99	47.39	47.81	60,520	+0.02(+0.04%)
Jul 06, 2021	48.65	48.65	47.52	47.79	125,325	-0.76(-1.57%)
Jul 02, 2021	48.56	48.58	48.14	48.55	161,265	+0.24(+0.51%)
Jul 01, 2021	48.67	48.71	48.22	48.31	97,487	+0.25(+0.53%)
Jun 30, 2021	47.83	48.11	47.75	48.05	368,966	+0.15(+0.32%)
Jun 29, 2021	48.04	48.29	47.90	47.90	83,958	-0.09(-0.19%)
Jun 28, 2021	48.67	48.67	47.89	47.99	147,163	-0.81(-1.65%)
Jun 25, 2021	49.01	49.01	48.72	48.80	64,453	+0.05(+0.11%)
Jun 24, 2021	48.60	48.79	48.45	48.74	341,175	+0.41(+0.84%)
Jun 23, 2021	48.64	48.88	48.27	48.33	323,595	+0.05(+0.11%)
Jun 22, 2021	47.99	48.47	47.73	48.28	141,421	+0.23(+0.47%)
Jun 21, 2021	47.19	48.08	47.19	48.05	222,764	+1.23(+2.63%)
Jun 18, 2021	47.16	47.34	46.70	46.82	426,490	-1.16(-2.42%)
Jun 17, 2021	48.99	49.13	47.64	47.98	147,446	-1.46(-2.95%)
Jun 16, 2021	49.93	50.00	49.29	49.44	606,263	-0.58(-1.16%)
Jun 15, 2021	49.98	50.07	49.70	50.02	103,689	-0.23(-0.45%)
Jun 14, 2021	50.42	50.56	50.04	50.25	101,719	-0.15(-0.29%)
Jun 11, 2021	50.55	50.65	50.24	50.39	59,858	+0.15(+0.31%)
Jun 10, 2021	50.43	50.58	50.07	50.24	123,295	+0.04(+0.07%)
Jun 09, 2021	50.39	50.39	50.17	50.20	208,429	-0.28(-0.56%)
Jun 08, 2021	50.30	50.57	50.01	50.48	101,632	+0.17(+0.34%)
Jun 07, 2021	50.55	50.62	50.27	50.31	395,004	-0.33(-0.64%)
Jun 04, 2021	50.61	50.70	50.31	50.64	442,968	+0.37(+0.74%)
Jun 03, 2021	50.20	50.31	49.92	50.26	173,513	-0.47(-0.93%)
Jun 02, 2021	50.58	50.77	50.34	50.74	854,286	+0.34(+0.67%)
Jun 01, 2021	49.95	50.42	49.95	50.40	236,527	+1.13(+2.30%)
May 28, 2021	49.21	49.36	49.07	49.27	117,188	+0.15(+0.31%)
May 27, 2021	49.08	49.31	49.02	49.11	265,468	+0.32(+0.66%)
May 26, 2021	48.57	48.91	48.51	48.79	3,039,599	+0.18(+0.37%)
May 25, 2021	49.26	49.26	48.58	48.61	383,368	-0.53(-1.07%)
May 24, 2021	49.01	49.32	48.83	49.14	105,957	+0.20(+0.40%)
May 21, 2021	49.19	49.36	48.81	48.94	268,247	-0.13(-0.26%)
May 20, 2021	48.98	49.18	48.69	49.07	208,174	+0.10(+0.20%)
May 19, 2021	49.11	49.33	48.58	48.97	165,082	-1.21(-2.41%)
May 18, 2021	50.77	50.82	50.16	50.18	79,434	-0.30(-0.60%)
May 17, 2021	49.63	50.48	49.61	50.48	170,692	+0.57(+1.15%)
May 14, 2021	49.34	49.91	49.34	49.91	133,086	+0.74(+1.51%)
May 13, 2021	48.94	49.47	48.71	49.17	293,867	-0.10(-0.20%)
May 12, 2021	49.81	50.18	49.13	49.27	426,063	-0.68(-1.36%)
May 11, 2021	49.57	50.18	49.43	49.95	183,104	-0.37(-0.73%)
May 10, 2021	50.89	51.12	50.25	50.31	587,478	+0.03(+0.05%)
May 07, 2021	49.50	50.29	49.36	50.29	135,228	+0.91(+1.85%)
May 06, 2021	48.86	49.40	48.58	49.37	275,212	+0.72(+1.47%)
May 05, 2021	48.51	48.74	48.04	48.66	205,440	+0.93(+1.95%)
May 04, 2021	47.52	47.74	47.22	47.73	254,205	+0.14(+0.30%)
May 03, 2021	47.09	47.69	47.09	47.58	129,036	+0.85(+1.82%)
Apr 30, 2021	47.13	47.27	46.67	46.73	262,829	-0.95(-1.99%)
Apr 29, 2021	47.96	48.00	47.25	47.68	150,496	-0.03(-0.06%)
Apr 28, 2021	47.15	47.83	47.15	47.71	222,965	+0.59(+1.25%)
Apr 27, 2021	46.97	47.22	46.94	47.12	127,174	+0.04(+0.10%)
Apr 26, 2021	46.80	47.16	46.80	47.07	130,169	+0.45(+0.96%)
Apr 23, 2021	46.29	46.71	46.29	46.62	111,476	+0.62(+1.34%)
Apr 22, 2021	46.50	46.50	45.89	46.01	489,350	-0.52(-1.12%)
Apr 21, 2021	45.74	46.55	45.69	46.53	132,123	+0.62(+1.35%)
Apr 20, 2021	46.55	46.55	45.77	45.91	417,895	-0.88(-1.88%)
Apr 19, 2021	46.99	47.07	46.61	46.79	94,123	-0.13(-0.27%)
Apr 16, 2021	46.88	46.95	46.67	46.91	128,566	+0.18(+0.38%)
Apr 15, 2021	46.58	46.79	46.33	46.73	224,685	+0.56(+1.22%)
Apr 14, 2021	45.53	46.40	45.53	46.17	155,740	+0.81(+1.80%)
Apr 13, 2021	45.26	45.43	45.19	45.35	63,638	+0.10(+0.22%)
Apr 12, 2021	45.49	45.61	45.15	45.26	92,106	-0.30(-0.67%)
Apr 09, 2021	45.50	45.60	45.40	45.56	67,466	-0.13(-0.27%)
Apr 08, 2021	45.69	45.73	45.36	45.69	74,157	-0.09(-0.20%)
Apr 07, 2021	45.77	45.93	45.62	45.77	87,011	+0.07(+0.16%)
Apr 06, 2021	45.75	46.06	45.61	45.70	291,326	-0.16(-0.35%)
Apr 05, 2021	45.86	45.99	45.79	45.86	181,212	+0.30(+0.67%)
Apr 01, 2021	45.19	45.58	44.53	45.56	734,202	+0.56(+1.25%)
Mar 31, 2021	45.02	45.23	44.91	45.00	163,498	-0.17(-0.38%)
Mar 30, 2021	44.98	45.31	44.92	45.17	86,735	-0.20(-0.43%)
Mar 29, 2021	45.29	45.51	45.08	45.36	102,991	-0.23(-0.51%)
Mar 26, 2021	45.01	45.60	44.96	45.60	232,223	+1.19(+2.68%)
Mar 25, 2021	43.95	44.49	43.49	44.40	227,802	+0.02(+0.04%)
Mar 24, 2021	44.23	44.87	44.23	44.39	271,372	+0.38(+0.87%)
Mar 23, 2021	44.60	44.73	43.87	44.00	196,916	-1.06(-2.34%)
Mar 22, 2021	45.31	45.31	44.99	45.06	136,201	-0.30(-0.67%)
Mar 19, 2021	45.31	45.54	44.76	45.36	96,731	-0.04(-0.08%)
Mar 18, 2021	46.04	46.27	45.31	45.40	144,740	-0.93(-2.01%)
Mar 17, 2021	45.69	46.37	45.52	46.33	101,166	+0.19(+0.41%)
Mar 16, 2021	46.46	46.46	45.95	46.14	131,546	-0.59(-1.26%)
Mar 15, 2021	46.74	46.79	46.23	46.73	111,854	-0.29(-0.61%)
Mar 12, 2021	46.68	47.04	46.59	47.02	134,039	+0.14(+0.31%)
Mar 11, 2021	46.58	46.99	46.58	46.88	199,156	+0.61(+1.32%)
Mar 10, 2021	45.77	46.30	45.72	46.27	165,265	+0.34(+0.74%)
Mar 09, 2021	45.87	46.15	45.56	45.93	339,116	+0.13(+0.27%)
Mar 08, 2021	45.69	46.20	45.58	45.80	262,171	+0.03(+0.06%)
Mar 05, 2021	45.54	45.95	44.70	45.77	708,064	+1.06(+2.36%)
Mar 04, 2021	45.22	45.62	44.19	44.72	520,399	-0.60(-1.32%)
Mar 03, 2021	45.16	45.76	45.03	45.32	291,993	+0.15(+0.34%)
Mar 02, 2021	44.87	45.37	44.87	45.17	380,235	+0.26(+0.58%)
Mar 01, 2021	44.63	45.06	44.63	44.91	206,025	+0.94(+2.14%)
Feb 26, 2021	44.58	44.60	43.64	43.97	318,567	-1.15(-2.54%)
Feb 25, 2021	46.14	46.28	44.94	45.11	152,880	-0.85(-1.85%)
Feb 24, 2021	45.16	46.00	45.02	45.96	275,021	+0.80(+1.76%)
Feb 23, 2021	44.96	45.27	44.10	45.17	319,103	+0.12(+0.27%)
Feb 22, 2021	44.42	45.32	44.42	45.04	454,948	+0.55(+1.24%)
Feb 19, 2021	44.22	44.57	44.12	44.49	249,425	+0.54(+1.22%)
Feb 18, 2021	44.34	44.39	43.67	43.96	364,315	-0.37(-0.83%)
Feb 17, 2021	44.49	44.54	44.03	44.32	423,131	-0.16(-0.36%)
Feb 16, 2021	44.35	44.67	44.35	44.49	255,308	+0.99(+2.26%)
Feb 12, 2021	42.87	43.50	42.85	43.50	171,012	+0.44(+1.02%)
Feb 11, 2021	43.25	43.25	42.72	43.06	147,875	-0.03(-0.06%)
Feb 10, 2021	43.34	43.43	42.69	43.09	157,645	+0.13(+0.31%)
Feb 09, 2021	42.97	43.00	42.62	42.95	135,415	-0.08(-0.19%)
Feb 08, 2021	42.65	43.04	42.62	43.03	161,221	+0.91(+2.17%)
Feb 05, 2021	41.89	42.14	41.73	42.12	514,935	+0.63(+1.51%)
Feb 04, 2021	41.34	41.50	41.14	41.50	97,980	-0.04(-0.09%)
Feb 03, 2021	41.06	41.55	41.02	41.53	78,198	+0.49(+1.20%)
Feb 02, 2021	41.09	41.20	40.79	41.04	268,104	+0.13(+0.31%)
Feb 01, 2021	41.01	41.04	40.45	40.91	160,302	+0.56(+1.38%)
Jan 29, 2021	41.07	41.14	40.15	40.36	300,248	-0.97(-2.34%)
Jan 28, 2021	41.17	41.49	41.09	41.33	137,116	+0.56(+1.36%)
Jan 27, 2021	41.04	41.37	40.41	40.77	100,459	-1.29(-3.07%)
Jan 26, 2021	42.57	42.69	42.05	42.06	82,380	-0.32(-0.76%)
Jan 25, 2021	42.26	42.39	41.75	42.38	108,250	-0.47(-1.09%)
Jan 22, 2021	42.62	42.89	42.33	42.85	182,740	-0.47(-1.07%)
Jan 21, 2021	43.74	43.74	43.13	43.31	154,414	-0.36(-0.82%)
Jan 20, 2021	43.57	43.71	43.38	43.67	119,944	+0.46(+1.06%)
Jan 19, 2021	43.25	43.32	43.02	43.21	118,566	+0.34(+0.79%)
Jan 15, 2021	43.40	43.40	42.68	42.87	102,316	-1.33(-3.00%)
Jan 14, 2021	43.73	44.37	43.71	44.20	314,871	+0.67(+1.54%)
Jan 13, 2021	43.87	43.88	43.45	43.53	220,142	-0.30(-0.67%)
Jan 12, 2021	43.28	43.88	43.15	43.82	239,518	+0.63(+1.45%)
Jan 11, 2021	42.67	43.34	42.46	43.20	91,754	-0.44(-1.01%)
Jan 08, 2021	43.76	43.80	43.15	43.63	212,117	-0.14(-0.33%)
Jan 07, 2021	43.51	43.81	43.44	43.78	266,064	+0.58(+1.35%)
Jan 06, 2021	42.52	43.43	42.37	43.20	7,585,645	+1.28(+3.05%)
Jan 05, 2021	41.07	42.16	41.07	41.92	124,261	+1.07(+2.63%)
Jan 04, 2021	41.07	41.38	40.60	40.84	140,083	+0.75(+1.88%)
Dec 31, 2020		40.09	40.09	40.09	112,076	-0.31(-0.78%)
Dec 30, 2020	40.19	40.57	40.19	40.40	112,076	+0.34(+0.85%)
Dec 29, 2020	40.41	40.41	39.96	40.06	324,685	+0.01(+0.02%)
Dec 28, 2020	40.32	40.53	39.97	40.05	277,888	-0.05(-0.13%)
Dec 24, 2020	40.10	40.11	39.92	40.11	88,689	+0.07(+0.18%)
Dec 23, 2020	39.79	40.17	39.79	40.04	95,537	+0.57(+1.45%)
Dec 22, 2020	39.84	39.84	39.36	39.46	232,053	-0.47(-1.17%)
Dec 21, 2020	39.48	40.04	39.27	39.93	253,122	-0.61(-1.50%)
Dec 18, 2020	40.83	40.83	40.36	40.54	377,544	-0.23(-0.57%)
Dec 17, 2020	40.87	40.97	40.67	40.77	60,495	+0.28(+0.70%)
Dec 16, 2020	40.45	40.54	40.21	40.49	85,614	+0.11(+0.26%)
Dec 15, 2020	40.03	40.44	39.97	40.38	192,232	+0.75(+1.89%)
Dec 14, 2020	40.49	40.60	39.63	39.63	82,196	-0.61(-1.51%)
Dec 11, 2020	40.28	40.37	40.03	40.24	495,050	-0.32(-0.78%)
Dec 10, 2020	40.05	40.62	40.05	40.56	419,799	+0.53(+1.32%)
Dec 09, 2020	40.28	40.45	39.68	40.03	97,537	-0.08(-0.20%)
Dec 08, 2020	39.71	40.16	39.58	40.11	157,022	+0.26(+0.66%)
Dec 07, 2020	39.87	40.02	39.66	39.84	107,929	-0.08(-0.20%)
Dec 04, 2020	39.46	39.98	39.46	39.92	164,221	+0.90(+2.30%)
Dec 03, 2020	39.04	39.27	38.87	39.02	417,460	+0.33(+0.84%)
Dec 02, 2020	38.32	38.93	38.32	38.70	191,195	+0.31(+0.80%)