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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	56.57	57.27	55.82	57.12	164,072	+1.09(+1.95%)
Nov 29, 2022	55.61	56.30	55.61	56.02	185,934	+1.15(+2.10%)
Nov 28, 2022	55.22	55.60	54.84	54.87	146,241	-1.13(-2.02%)
Nov 25, 2022	55.94	56.32	55.94	56.00	43,557	-0.08(-0.13%)
Nov 23, 2022	55.54	56.12	55.54	56.08	122,749	+0.17(+0.30%)
Nov 22, 2022	55.16	55.92	55.12	55.91	328,523	+1.45(+2.67%)
Nov 21, 2022	53.95	54.54	53.35	54.46	148,075	-0.37(-0.67%)
Nov 18, 2022	54.75	54.94	54.45	54.83	259,011	-0.22(-0.39%)
Nov 17, 2022	54.37	55.11	54.15	55.04	166,691	-0.32(-0.58%)
Nov 16, 2022	55.83	55.99	55.23	55.36	132,511	-0.94(-1.67%)
Nov 15, 2022	56.49	56.49	55.81	56.31	136,083	+0.58(+1.03%)
Nov 14, 2022	55.49	56.27	55.34	55.73	369,407	-0.05(-0.08%)
Nov 11, 2022	55.50	56.20	55.45	55.78	322,438	+1.21(+2.21%)
Nov 10, 2022	54.23	54.58	53.74	54.57	188,561	+2.13(+4.06%)
Nov 09, 2022	53.69	53.91	52.35	52.44	263,567	-1.72(-3.17%)
Nov 08, 2022	53.69	54.40	53.28	54.16	789,624	+0.73(+1.36%)
Nov 07, 2022	53.57	53.63	53.19	53.43	198,222	+0.21(+0.39%)
Nov 04, 2022	53.06	53.66	52.50	53.22	216,775	+2.30(+4.52%)
Nov 03, 2022	50.33	51.18	50.13	50.92	163,511	-0.13(-0.26%)
Nov 02, 2022	52.47	52.82	50.96	51.05	233,025	-1.36(-2.59%)
Nov 01, 2022	52.76	52.90	52.16	52.41	213,646	+0.76(+1.48%)
Oct 31, 2022	51.26	52.11	51.26	51.65	199,921	-0.10(-0.20%)
Oct 28, 2022	52.01	52.06	51.18	51.75	187,238	-0.25(-0.47%)
Oct 27, 2022	52.27	52.63	51.93	52.00	299,867	-0.13(-0.25%)
Oct 26, 2022	51.50	52.67	51.50	52.13	205,584	+0.78(+1.52%)
Oct 25, 2022	50.61	51.38	50.59	51.35	430,579	+0.73(+1.43%)
Oct 24, 2022	50.83	51.04	50.45	50.62	164,464	-0.52(-1.01%)
Oct 21, 2022	49.48	51.20	49.46	51.14	214,187	+1.53(+3.08%)
Oct 20, 2022	49.48	50.44	49.43	49.61	155,294	+0.28(+0.57%)
Oct 19, 2022	49.05	49.54	48.92	49.33	92,460	-0.06(-0.11%)
Oct 18, 2022	49.72	50.02	48.73	49.39	122,421	+0.34(+0.69%)
Oct 17, 2022	48.98	49.48	48.98	49.05	184,591	+1.20(+2.50%)
Oct 14, 2022	49.61	49.70	47.83	47.85	258,106	-1.86(-3.74%)
Oct 13, 2022	47.36	49.93	47.36	49.71	223,313	+1.43(+2.97%)
Oct 12, 2022	48.08	48.50	47.77	48.27	142,179	+0.02(+0.04%)
Oct 11, 2022	48.52	49.20	47.98	48.25	162,449	-0.73(-1.48%)
Oct 10, 2022	49.24	49.65	48.89	48.98	248,685	-0.10(-0.21%)
Oct 07, 2022	49.56	49.73	48.79	49.08	168,786	-0.66(-1.33%)
Oct 06, 2022	49.34	49.85	49.34	49.74	205,778	-0.29(-0.58%)
Oct 05, 2022	49.72	50.39	49.28	50.04	275,972	-0.32(-0.64%)
Oct 04, 2022	49.53	50.38	49.48	50.36	450,146	+1.83(+3.77%)
Oct 03, 2022	47.73	48.72	47.67	48.53	322,685	+1.90(+4.06%)
Sep 30, 2022	46.41	47.27	46.27	46.63	391,695	+0.01(+0.02%)
Sep 29, 2022	46.52	46.66	45.74	46.62	649,432	-0.41(-0.88%)
Sep 28, 2022	45.80	47.11	45.59	47.04	438,328	+1.53(+3.36%)
Sep 27, 2022	45.87	46.20	45.25	45.51	546,634	+0.60(+1.34%)
Sep 26, 2022	45.57	46.16	44.82	44.91	271,103	-1.02(-2.22%)
Sep 23, 2022	47.07	47.07	45.55	45.93	336,485	-2.81(-5.77%)
Sep 22, 2022	49.31	49.59	48.69	48.74	331,437	-0.05(-0.10%)
Sep 21, 2022	49.88	50.11	48.75	48.78	796,900	-0.77(-1.56%)
Sep 20, 2022	49.60	49.68	49.08	49.56	665,152	-0.74(-1.48%)
Sep 19, 2022	48.88	50.37	48.59	50.30	272,032	+0.69(+1.39%)
Sep 16, 2022	49.88	49.93	49.21	49.61	290,364	-0.63(-1.26%)
Sep 15, 2022	50.83	51.04	50.11	50.24	363,161	-0.95(-1.86%)
Sep 14, 2022	51.13	51.61	50.80	51.20	262,961	+0.20(+0.39%)
Sep 13, 2022	51.42	52.30	50.91	51.00	522,293	-1.53(-2.91%)
Sep 12, 2022	52.93	53.08	52.42	52.53	206,791	+0.30(+0.58%)
Sep 09, 2022	51.65	52.30	51.47	52.22	747,601	+1.60(+3.17%)
Sep 08, 2022	49.85	50.64	49.85	50.62	449,140	+0.55(+1.09%)
Sep 07, 2022	49.55	50.19	49.19	50.07	711,605	-0.01(-0.02%)
Sep 06, 2022	50.91	50.93	50.02	50.08	275,766	-0.19(-0.38%)
Sep 02, 2022	50.89	51.11	50.13	50.27	497,082	+0.43(+0.87%)
Sep 01, 2022	50.23	50.30	49.35	49.84	476,355	-1.08(-2.13%)
Aug 31, 2022	51.11	51.45	50.77	50.92	541,193	-0.60(-1.17%)
Aug 30, 2022	52.87	52.87	51.41	51.53	251,083	-1.56(-2.93%)
Aug 29, 2022	52.86	53.51	52.68	53.08	281,722	-0.06(-0.11%)
Aug 26, 2022	54.30	54.45	53.09	53.14	223,796	-0.91(-1.67%)
Aug 25, 2022	53.63	54.04	53.52	54.04	1,249,702	+0.91(+1.72%)
Aug 24, 2022	52.76	53.37	52.61	53.13	4,110,747	-0.09(-0.18%)
Aug 23, 2022	52.20	53.36	52.20	53.22	239,880	+1.50(+2.90%)
Aug 22, 2022	51.35	51.88	51.17	51.72	160,932	-0.26(-0.51%)
Aug 19, 2022	52.22	52.25	51.81	51.99	187,060	-0.66(-1.25%)
Aug 18, 2022	52.51	52.75	52.41	52.65	236,105	+0.45(+0.87%)
Aug 17, 2022	52.20	52.46	51.87	52.20	217,850	-0.41(-0.79%)
Aug 16, 2022	52.37	52.66	52.33	52.61	401,035	+0.46(+0.89%)
Aug 15, 2022	51.76	52.33	51.38	52.15	201,046	-0.87(-1.64%)
Aug 12, 2022	52.32	53.04	52.18	53.02	233,310	+0.76(+1.46%)
Aug 11, 2022	52.17	52.71	52.17	52.25	190,716	+0.47(+0.91%)
Aug 10, 2022	51.46	51.98	51.18	51.78	391,879	+1.03(+2.02%)
Aug 09, 2022	50.65	51.08	50.55	50.75	254,810	+0.29(+0.58%)
Aug 08, 2022	50.47	50.87	50.37	50.46	704,342	+0.49(+0.98%)
Aug 05, 2022	48.90	50.06	48.75	49.97	543,690	+0.58(+1.16%)
Aug 04, 2022	49.56	49.91	49.24	49.40	227,021	-0.33(-0.66%)
Aug 03, 2022	50.37	50.37	49.56	49.73	356,510	-0.25(-0.49%)
Aug 02, 2022	50.37	50.55	49.73	49.97	742,218	-0.46(-0.92%)
Aug 01, 2022	50.69	50.71	50.14	50.43	372,817	-0.66(-1.29%)
Jul 29, 2022	50.23	51.15	50.13	51.09	285,482	+1.42(+2.87%)
Jul 28, 2022	49.81	49.99	49.07	49.67	345,068	+0.33(+0.67%)
Jul 27, 2022	48.58	49.45	48.14	49.34	272,515	+1.18(+2.45%)
Jul 26, 2022	48.56	48.69	48.02	48.16	583,766	-0.18(-0.37%)
Jul 25, 2022	47.85	48.44	47.76	48.34	422,373	+0.99(+2.09%)
Jul 22, 2022	48.04	48.32	47.17	47.35	434,389	-0.59(-1.24%)
Jul 21, 2022	47.39	48.01	47.00	47.94	769,290	-0.04(-0.08%)
Jul 20, 2022	47.94	48.16	47.62	47.98	352,900	-0.04(-0.08%)
Jul 19, 2022	47.26	48.08	47.17	48.02	207,994	+1.24(+2.66%)
Jul 18, 2022	47.14	47.57	46.66	46.77	385,959	+0.62(+1.35%)
Jul 15, 2022	46.00	46.15	45.49	46.15	538,161	+0.85(+1.87%)
Jul 14, 2022	45.23	45.34	44.48	45.30	909,369	-1.38(-2.95%)
Jul 13, 2022	46.11	47.13	45.98	46.68	663,472	+0.05(+0.10%)
Jul 12, 2022	46.50	47.13	46.37	46.63	444,197	-0.53(-1.12%)
Jul 11, 2022	47.22	47.43	46.85	47.16	322,724	-0.82(-1.71%)
Jul 08, 2022	48.41	48.41	47.54	47.98	472,154	-0.31(-0.64%)
Jul 07, 2022	47.83	48.48	47.83	48.29	290,374	+1.51(+3.22%)
Jul 06, 2022	46.93	47.14	45.75	46.78	824,407	-0.41(-0.88%)
Jul 05, 2022	47.71	47.71	46.35	47.20	371,177	-1.70(-3.47%)
Jul 01, 2022	48.66	49.01	47.65	48.90	380,789	-0.22(-0.44%)
Jun 30, 2022	49.23	49.56	48.57	49.11	601,398	-1.09(-2.18%)
Jun 29, 2022	51.45	51.45	50.10	50.21	2,244,026	-0.74(-1.44%)
Jun 28, 2022	51.47	51.89	50.68	50.94	320,397	+0.30(+0.60%)
Jun 27, 2022	50.13	50.83	50.02	50.64	388,128	+0.80(+1.61%)
Jun 24, 2022	48.93	49.94	48.64	49.84	599,175	+1.46(+3.02%)
Jun 23, 2022	50.12	50.23	47.96	48.38	1,226,236	-1.87(-3.72%)
Jun 22, 2022	50.33	50.81	50.00	50.24	395,952	-1.65(-3.18%)
Jun 21, 2022	51.66	52.13	51.57	51.89	315,311	+1.35(+2.67%)
Jun 17, 2022	51.73	51.87	50.27	50.55	546,991	-1.45(-2.79%)
Jun 16, 2022	52.25	52.68	51.68	52.00	507,723	-1.81(-3.36%)
Jun 15, 2022	53.92	54.24	52.72	53.81	663,619	+0.41(+0.76%)
Jun 14, 2022	53.94	54.35	52.93	53.40	1,196,818	-0.33(-0.61%)
Jun 13, 2022	54.51	54.62	53.26	53.73	895,099	-2.51(-4.46%)
Jun 10, 2022	56.38	56.66	55.82	56.24	2,235,551	-1.26(-2.20%)
Jun 09, 2022	58.57	58.57	57.48	57.50	4,323,107	-1.56(-2.63%)
Jun 08, 2022	59.40	59.56	58.85	59.06	229,081	-0.80(-1.34%)
Jun 07, 2022	58.70	59.86	58.68	59.86	212,331	+0.82(+1.39%)
Jun 06, 2022	59.39	59.40	58.80	59.04	205,078	+0.29(+0.50%)
Jun 03, 2022	58.70	59.01	58.49	58.75	281,636	-0.41(-0.69%)
Jun 02, 2022	58.47	59.31	58.47	59.15	2,452,567	+1.02(+1.75%)
Jun 01, 2022	58.63	58.78	57.56	58.14	517,266	-0.05(-0.09%)
May 31, 2022	58.98	59.13	58.11	58.19	339,561	-0.49(-0.84%)
May 27, 2022	58.20	58.73	57.97	58.68	272,621	+0.75(+1.29%)
May 26, 2022	57.68	58.15	57.63	57.93	411,074	+0.32(+0.56%)
May 25, 2022	56.99	57.77	56.94	57.60	331,491	+0.55(+0.96%)
May 24, 2022	56.65	57.26	56.20	57.06	450,018	-0.06(-0.11%)
May 23, 2022	56.35	57.25	56.24	57.12	291,873	+1.58(+2.85%)
May 20, 2022	56.22	56.32	54.62	55.54	328,249	+0.05(+0.08%)
May 19, 2022	54.42	56.05	54.40	55.49	341,162	+0.69(+1.27%)
May 18, 2022	56.10	56.12	54.54	54.80	276,953	-1.54(-2.73%)
May 17, 2022	55.98	56.49	55.75	56.34	285,233	+1.41(+2.56%)
May 16, 2022	54.30	55.24	54.23	54.93	402,168	+0.82(+1.52%)
May 13, 2022	53.49	54.46	53.49	54.11	423,116	+1.37(+2.60%)
May 12, 2022	52.76	53.19	51.99	52.74	333,915	-0.73(-1.37%)
May 11, 2022	53.58	54.85	53.36	53.47	431,632	+0.53(+1.00%)
May 10, 2022	53.54	53.96	52.26	52.94	637,718	+0.06(+0.10%)
May 09, 2022	54.91	54.91	52.66	52.88	486,080	-3.32(-5.91%)
May 06, 2022	56.03	56.33	55.25	56.21	241,009	+0.02(+0.03%)
May 05, 2022	57.61	57.62	55.38	56.19	435,642	-1.43(-2.47%)
May 04, 2022	56.68	57.83	56.04	57.61	375,181	+1.25(+2.22%)
May 03, 2022	55.66	56.64	55.66	56.36	426,810	+0.98(+1.77%)
May 02, 2022	54.77	55.49	54.45	55.38	881,312	+0.16(+0.29%)
Apr 29, 2022	56.46	56.96	55.22	55.23	1,109,580	-0.89(-1.58%)
Apr 28, 2022	55.53	56.35	54.89	56.11	580,625	+0.93(+1.68%)
Apr 27, 2022	54.32	55.73	54.32	55.19	465,912	+1.06(+1.97%)
Apr 26, 2022	54.84	55.06	54.12	54.12	405,502	-0.84(-1.53%)
Apr 25, 2022	54.91	55.15	53.47	54.97	652,380	-1.45(-2.58%)
Apr 22, 2022	58.04	58.09	56.33	56.42	679,776	-2.03(-3.47%)
Apr 21, 2022	60.51	60.51	58.24	58.45	556,979	-1.96(-3.25%)
Apr 20, 2022	60.25	60.50	59.69	60.41	415,733	+0.06(+0.09%)
Apr 19, 2022	60.15	60.53	59.98	60.35	362,683	-0.04(-0.06%)
Apr 18, 2022	60.31	60.76	59.97	60.39	1,091,496	+0.28(+0.46%)
Apr 14, 2022	59.91	60.36	59.83	60.11	612,082	+0.02(+0.03%)
Apr 13, 2022	59.68	60.09	59.20	60.09	487,014	+0.99(+1.68%)
Apr 12, 2022	59.31	59.78	58.93	59.10	712,394	+0.46(+0.79%)
Apr 11, 2022	59.21	59.36	58.54	58.64	466,113	-0.68(-1.15%)
Apr 08, 2022	58.85	59.57	58.85	59.33	601,425	+0.68(+1.15%)
Apr 07, 2022	58.00	58.83	57.83	58.65	342,378	+0.50(+0.86%)
Apr 06, 2022	58.58	58.61	57.75	58.15	471,017	-0.09(-0.16%)
Apr 05, 2022	59.35	59.60	58.21	58.24	600,373	-0.96(-1.63%)
Apr 04, 2022	59.60	59.60	58.71	59.20	1,176,613	+0.09(+0.16%)
Apr 01, 2022	58.57	59.16	58.38	59.11	428,765	+1.02(+1.75%)
Mar 31, 2022	58.57	58.92	58.05	58.09	407,529	-0.62(-1.06%)
Mar 30, 2022	58.51	58.97	58.48	58.71	487,699	+0.67(+1.15%)
Mar 29, 2022	57.84	58.26	56.97	58.05	1,503,425	-0.28(-0.48%)
Mar 28, 2022	58.60	58.60	57.99	58.33	494,216	-0.92(-1.55%)
Mar 25, 2022	58.69	59.28	58.60	59.24	289,003	+0.68(+1.17%)
Mar 24, 2022	58.31	58.76	58.26	58.56	233,449	+0.57(+0.99%)
Mar 23, 2022	57.78	58.23	57.72	57.98	395,478	+0.43(+0.74%)
Mar 22, 2022	57.78	57.85	57.12	57.56	340,748	+0.05(+0.08%)
Mar 21, 2022	56.56	57.61	56.56	57.51	474,562	+1.13(+2.00%)
Mar 18, 2022	55.51	56.38	55.26	56.38	1,871,563	+0.70(+1.26%)
Mar 17, 2022	54.72	55.76	54.72	55.68	905,487	+1.52(+2.80%)
Mar 16, 2022	54.71	54.83	53.28	54.16	773,923	+0.49(+0.91%)
Mar 15, 2022	53.40	53.79	52.90	53.67	401,282	-0.68(-1.26%)
Mar 14, 2022	55.06	55.19	53.99	54.36	268,981	-1.25(-2.25%)
Mar 11, 2022	55.75	55.96	55.52	55.61	3,458,079	-0.34(-0.61%)
Mar 10, 2022	54.87	56.06	54.87	55.95	493,909	+1.23(+2.25%)
Mar 09, 2022	54.51	55.09	53.82	54.72	483,233	-0.14(-0.25%)
Mar 08, 2022	55.24	55.82	54.67	54.86	585,502	+0.10(+0.19%)
Mar 07, 2022	55.51	55.88	54.50	54.75	674,287	-0.32(-0.59%)
Mar 04, 2022	54.24	55.12	53.79	55.08	262,753	+0.29(+0.52%)
Mar 03, 2022	55.22	55.36	54.68	54.79	526,853	-0.53(-0.95%)
Mar 02, 2022	55.19	55.52	54.23	55.32	472,598	+1.43(+2.64%)
Mar 01, 2022	54.23	54.72	53.53	53.89	513,023	-0.23(-0.43%)
Feb 28, 2022	53.62	54.50	53.48	54.12	597,781	-0.75(-1.37%)
Feb 25, 2022	53.37	54.89	53.87	54.87	254,809	+2.01(+3.80%)
Feb 24, 2022	52.65	52.98	51.97	52.87	552,924	-1.04(-1.92%)
Feb 23, 2022	54.34	54.45	53.74	53.90	286,693	-0.07(-0.14%)
Feb 22, 2022	54.82	54.83	53.56	53.98	358,359	-0.64(-1.17%)
Feb 18, 2022				54.62	0	-0.35(-0.64%)
Feb 17, 2022	54.99	55.30	54.78	54.97	139,581	-0.36(-0.65%)
Feb 16, 2022	54.74	55.60	54.74	55.33	225,919	+0.65(+1.18%)
Feb 15, 2022	54.31	54.80	54.03	54.68	328,049	+0.01(+0.02%)
Feb 14, 2022	55.04	55.07	54.18	54.67	231,574	-0.37(-0.67%)
Feb 11, 2022	54.85	55.41	54.72	55.04	297,970	+0.28(+0.51%)
Feb 10, 2022	54.60	55.77	54.52	54.76	214,278	-0.35(-0.64%)
Feb 09, 2022	54.78	55.20	54.70	55.11	178,035	+0.79(+1.45%)
Feb 08, 2022	54.27	54.44	53.77	54.33	278,212	+0.32(+0.60%)
Feb 07, 2022	53.59	54.34	53.46	54.00	227,578	+0.56(+1.06%)
Feb 04, 2022	53.25	53.82	53.12	53.44	752,644	+0.48(+0.91%)
Feb 03, 2022	53.24	53.37		52.96	265,653	-0.57(-1.07%)
Feb 02, 2022	53.33	53.58	52.94	53.53	759,693	+0.29(+0.54%)
Feb 01, 2022	52.28	53.28	52.28	53.25	1,427,504	+1.19(+2.29%)
Jan 31, 2022	51.50	52.10		52.05	129,562	+0.52(+1.01%)
Jan 28, 2022	51.52	51.58	50.73	51.53	118,427	-0.19(-0.36%)
Jan 27, 2022	52.10	52.56	51.33	51.72	226,430	+0.07(+0.14%)
Jan 26, 2022	52.43	52.65	51.27	51.64	166,554	-0.10(-0.20%)
Jan 25, 2022	50.70	51.89	50.03	51.75	167,488	+0.67(+1.30%)
Jan 24, 2022	50.35	51.20	49.42	51.08	235,285	-0.68(-1.31%)
Jan 21, 2022	52.62	52.62	51.56	51.76	183,143	-1.23(-2.32%)
Jan 20, 2022	53.80	54.10	52.90	52.99	248,513	-0.81(-1.51%)
Jan 19, 2022	53.81	54.07	53.41	53.80	831,393	+0.70(+1.32%)
Jan 18, 2022	53.23	53.45	52.75	53.10	331,891	-0.39(-0.73%)
Jan 14, 2022				53.49	0	+0.40(+0.75%)
Jan 13, 2022	53.52	53.68	53.00	53.09	187,266	-0.32(-0.61%)
Jan 12, 2022	53.12	53.47	53.02	53.41	508,055	+0.96(+1.83%)
Jan 11, 2022	51.64	52.45	51.34	52.45	245,463	+1.11(+2.16%)
Jan 10, 2022	51.31	51.40	50.79	51.34	254,686	-0.29(-0.56%)
Jan 07, 2022	51.03	51.66	51.03	51.63	115,892	+0.86(+1.70%)
Jan 06, 2022	50.90	51.13	50.46	50.77	256,633	+0.14(+0.27%)
Jan 05, 2022	51.20	51.63	50.58	50.63	363,456	-0.12(-0.24%)
Jan 04, 2022	50.52	51.11	50.52	50.75	191,899	+0.54(+1.07%)
Jan 03, 2022	50.08	50.34	50.04	50.21	113,304	+0.28(+0.56%)
Dec 31, 2021	49.77	50.01	49.70	49.93	52,519	+0.29(+0.58%)
Dec 30, 2021	49.97	50.15	49.61	49.65	124,461	-0.25(-0.50%)
Dec 29, 2021	49.75	50.09	49.75	49.90	189,165	+0.00(+0.00%)
Dec 28, 2021	49.93	50.02	49.72	49.90	151,659	+0.00(+0.00%)
Dec 27, 2021	49.37	49.96	49.14	49.90	112,253	+0.64(+1.30%)
Dec 23, 2021	49.07	49.37	49.07	49.26	172,055	+0.25(+0.51%)
Dec 22, 2021	48.55	49.04	48.25	49.01	298,484	+0.46(+0.95%)
Dec 21, 2021	47.95	48.57	47.95	48.54	211,303	+1.16(+2.44%)
Dec 20, 2021	47.49	47.49	46.82	47.39	711,222	-0.46(-0.97%)
Dec 17, 2021	48.40	48.59	47.85	47.85	1,476,724	-0.79(-1.63%)
Dec 16, 2021	48.63	49.02	48.49	48.64	97,357	+0.65(+1.36%)
Dec 15, 2021	47.74	48.07	47.06	47.99	219,783	+0.16(+0.34%)
Dec 14, 2021	47.82	48.42	47.76	47.83	122,258	-0.15(-0.32%)
Dec 13, 2021	48.42	48.47	47.84	47.98	61,069	-0.70(-1.43%)
Dec 10, 2021	48.75	48.81	48.35	48.68	83,176	+0.25(+0.52%)
Dec 09, 2021	48.58	48.65	48.36	48.43	183,953	-0.62(-1.27%)
Dec 08, 2021	48.92	49.10	48.89	49.05	159,476	+0.16(+0.33%)
Dec 07, 2021	48.68	49.19	48.64	48.89	458,494	+1.03(+2.16%)
Dec 06, 2021	47.60	48.12	47.47	47.86	439,238	+0.88(+1.87%)
Dec 03, 2021	47.67	47.73	46.73	46.98	337,068	-0.55(-1.16%)
Dec 02, 2021	46.76	47.68	46.62	47.53	125,559	+1.10(+2.38%)