Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	101.84	102.30	99.19	100.10	820,265	-1.01(-1.00%)
Jan 30, 2024	101.23	101.96	100.80	101.11	105,694	-0.77(-0.76%)
Jan 29, 2024	100.46	101.94	99.95	101.88	118,156	+1.21(+1.21%)
Jan 26, 2024	102.58	102.99	100.35	100.67	119,534	-0.99(-0.97%)
Jan 25, 2024	103.89	104.04	100.69	101.65	186,169	-0.96(-0.93%)
Jan 24, 2024	103.94	103.94	102.39	102.61	278,028	-0.17(-0.16%)
Jan 23, 2024	101.69	102.79	101.09	102.78	150,123	+1.96(+1.94%)
Jan 22, 2024	100.59	102.02	100.49	100.82	214,668	+1.26(+1.26%)
Jan 19, 2024	99.67	99.67	98.07	99.57	116,645	+0.42(+0.42%)
Jan 18, 2024	100.15	101.08	99.10	99.15	128,273	-0.79(-0.79%)
Jan 17, 2024	98.84	100.00	98.16	99.94	123,813	+0.40(+0.40%)
Jan 16, 2024	101.11	102.19	99.43	99.55	153,682	-2.54(-2.49%)
Jan 12, 2024	102.85	103.30	101.74	102.09	77,979	+0.72(+0.71%)
Jan 11, 2024	103.76	103.76	99.88	101.37	108,249	-2.98(-2.86%)
Jan 10, 2024	103.70	104.93	102.42	104.35	158,435	+2.42(+2.38%)
Jan 09, 2024	102.83	102.83	100.97	101.93	191,477	-2.00(-1.92%)
Jan 08, 2024	101.56	104.58	101.56	103.93	164,980	+2.14(+2.11%)
Jan 05, 2024	102.85	104.86	101.69	101.78	105,274	-2.06(-1.98%)
Jan 04, 2024	105.21	105.75	103.60	103.84	154,347	-0.73(-0.70%)
Jan 03, 2024	104.09	106.17	103.47	104.57	149,235	+0.02(+0.02%)
Jan 02, 2024	103.80	106.23	103.80	104.55	138,849	+0.15(+0.14%)
Dec 29, 2023	104.84	105.30	103.06	104.40	159,866	-0.55(-0.53%)
Dec 28, 2023	104.45	106.04	103.04	104.95	221,698	+0.09(+0.08%)
Dec 27, 2023	105.42	105.69	103.20	104.86	129,926	-0.51(-0.49%)
Dec 26, 2023	105.56	106.32	105.19	105.38	91,487	+0.20(+0.19%)
Dec 22, 2023	103.79	106.25	102.12	105.18	244,967	+2.29(+2.23%)
Dec 21, 2023	101.57	103.38	101.02	102.89	193,963	+1.72(+1.70%)
Dec 20, 2023	103.07	104.38	101.00	101.17	150,395	-2.04(-1.97%)
Dec 19, 2023	101.74	103.64	100.70	103.20	304,258	+2.02(+1.99%)
Dec 18, 2023	101.45	101.71	99.95	101.19	202,356	+0.37(+0.36%)
Dec 15, 2023	104.56	105.40	100.26	100.82	538,451	-3.53(-3.38%)
Dec 14, 2023	106.15	106.72	103.89	104.35	180,986	-0.70(-0.67%)
Dec 13, 2023	100.26	105.82	99.28	105.05	213,067	+4.44(+4.42%)
Dec 12, 2023	99.29	101.04	98.03	100.61	166,595	+1.36(+1.37%)
Dec 11, 2023	98.23	99.50	97.36	99.25	157,138	+0.71(+0.72%)
Dec 08, 2023	98.71	100.67	97.56	98.55	143,680	-0.23(-0.23%)
Dec 07, 2023	98.85	99.76	98.16	98.77	230,563	-0.06(-0.06%)
Dec 06, 2023	97.80	99.35	96.87	98.83	170,377	+1.48(+1.52%)
Dec 05, 2023	99.22	100.37	96.54	97.35	161,010	-1.68(-1.70%)
Dec 04, 2023	96.62	100.24	96.62	99.03	212,001	+1.60(+1.64%)
Dec 01, 2023	93.59	97.60	93.07	97.43	241,652	+3.46(+3.68%)
Nov 30, 2023	90.93	94.63	89.89	93.97	324,187	+3.12(+3.43%)
Nov 29, 2023	91.20	91.38	90.40	90.85	178,652	+0.14(+0.15%)
Nov 28, 2023	90.88	92.91	89.61	90.71	358,074	-0.29(-0.32%)
Nov 27, 2023	90.89	91.54	89.25	91.01	145,267	-0.10(-0.11%)
Nov 24, 2023	90.43	91.11	89.30	91.11	53,991	+0.98(+1.09%)
Nov 22, 2023	90.12	90.28	88.67	90.12	213,610	+0.44(+0.49%)
Nov 21, 2023	91.38	91.38	89.28	89.68	192,643	-1.97(-2.14%)
Nov 20, 2023	91.58	91.91	89.87	91.65	162,693	-0.41(-0.45%)
Nov 17, 2023	91.89	92.48	90.42	92.06	164,842	+0.61(+0.67%)
Nov 16, 2023	91.73	93.03	90.08	91.45	282,996	+0.28(+0.30%)
Nov 15, 2023	92.35	93.23	90.43	91.17	336,351	-1.43(-1.54%)
Nov 14, 2023	90.63	92.76	89.18	92.60	873,274	+3.19(+3.57%)
Nov 13, 2023	84.81	90.29	83.69	89.41	1,682,886	+4.18(+4.90%)
Nov 10, 2023	85.95	86.76	84.53	85.23	1,897,137	-0.30(-0.36%)
Nov 09, 2023	83.24	85.82	82.36	85.53	355,688	-1.03(-1.19%)
Nov 08, 2023	87.90	87.90	85.17	86.56	75,839	-0.62(-0.71%)
Nov 07, 2023	89.33	89.33	86.60	87.18	71,314	-2.59(-2.88%)
Nov 06, 2023	89.44	90.77	87.00	89.77	178,251	-1.36(-1.49%)
Nov 03, 2023	93.70	94.36	90.58	91.13	112,638	+1.36(+1.51%)
Nov 02, 2023	82.66	89.95	82.66	89.77	109,651	+2.03(+2.32%)
Nov 01, 2023	87.28	88.25	84.77	87.73	80,704	+0.64(+0.73%)
Oct 31, 2023	87.63	88.81	86.26	87.10	87,555	+0.00(+0.00%)
Oct 30, 2023	87.84	88.61	86.21	87.10	113,584	+0.23(+0.26%)
Oct 27, 2023	89.43	90.20	86.42	86.87	76,432	-3.06(-3.40%)
Oct 26, 2023	90.87	91.16	89.25	89.93	56,290	-0.15(-0.16%)
Oct 25, 2023	86.72	90.65	85.56	90.07	296,537	+0.16(+0.17%)
Oct 24, 2023	88.59	90.04	87.73	89.92	134,815	+2.26(+2.58%)
Oct 23, 2023	88.54	89.81	87.18	87.66	155,686	-1.23(-1.38%)
Oct 20, 2023	90.13	93.07	88.47	88.88	74,241	-0.85(-0.94%)
Oct 19, 2023	90.04	92.12	88.97	89.73	74,111	-1.01(-1.12%)
Oct 18, 2023	91.81	92.70	90.05	90.74	115,703	-1.22(-1.33%)
Oct 17, 2023	92.85	93.62	91.31	91.96	167,702	-1.02(-1.10%)
Oct 16, 2023	92.20	93.76	90.63	92.98	142,021	+2.75(+3.05%)
Oct 13, 2023	91.14	91.63	89.59	90.23	114,813	-0.25(-0.27%)
Oct 12, 2023	92.05	92.24	89.68	90.48	89,245	-0.87(-0.96%)
Oct 11, 2023	91.11	92.08	90.22	91.35	72,550	+0.33(+0.37%)
Oct 10, 2023	91.41	92.50	90.06	91.02	129,427	+0.40(+0.44%)
Oct 09, 2023	91.25	93.61	90.51	90.61	91,969	-1.21(-1.32%)
Oct 06, 2023	92.69	93.74	90.05	91.82	84,695	-1.56(-1.67%)
Oct 05, 2023	92.33	94.35	92.26	93.39	87,611	+0.81(+0.87%)
Oct 04, 2023	92.68	93.05	90.41	92.58	89,436	+0.22(+0.23%)
Oct 03, 2023	90.35	92.88	89.58	92.36	168,272	+1.95(+2.15%)
Oct 02, 2023	95.65	95.65	87.48	90.42	208,830	-5.66(-5.89%)
Sep 29, 2023	100.15	100.87	95.78	96.08	152,080	-3.09(-3.11%)
Sep 28, 2023	99.41	101.20	98.68	99.17	206,067	-0.38(-0.39%)
Sep 27, 2023	104.13	105.25	99.12	99.55	181,476	-4.54(-4.36%)
Sep 26, 2023	105.19	105.24	103.99	104.09	60,081	-1.56(-1.48%)
Sep 25, 2023	105.03	106.09	105.29	105.65	36,214	+0.35(+0.34%)
Sep 22, 2023	105.23	106.26	104.45	105.30	37,072	-0.27(-0.26%)
Sep 21, 2023	106.45	107.08	105.43	105.57	36,411	-1.57(-1.47%)
Sep 20, 2023	107.95	108.27	106.86	107.15	35,751	-0.55(-0.51%)
Sep 19, 2023	108.84	109.84	107.50	107.70	136,020	-0.70(-0.64%)
Sep 18, 2023	109.28	109.28	108.12	108.39	55,370	-0.84(-0.76%)
Sep 15, 2023	109.17	110.27	107.48	109.23	266,678	+0.05(+0.04%)
Sep 14, 2023	108.60	109.60	108.42	109.18	51,903	+1.28(+1.18%)
Sep 13, 2023	107.12	108.45	106.53	107.90	45,239	+0.96(+0.90%)
Sep 12, 2023	106.56	106.95	105.50	106.94	47,346	+0.09(+0.08%)
Sep 11, 2023	105.90	107.46	105.90	106.86	73,291	+1.12(+1.06%)
Sep 08, 2023	104.97	106.04	103.74	105.73	115,358	+0.76(+0.73%)
Sep 07, 2023	104.69	106.55	104.28	104.97	56,505	+0.10(+0.09%)
Sep 06, 2023	102.93	105.14	102.66	104.87	56,055	+0.46(+0.44%)
Sep 05, 2023	106.86	107.56	103.09	104.41	67,985	-3.57(-3.31%)
Sep 01, 2023	107.74	108.31	107.16	107.98	51,822	+0.34(+0.32%)
Aug 31, 2023	108.63	108.69	107.42	107.64	55,386	-1.03(-0.95%)
Aug 30, 2023	108.34	109.31	107.72	108.67	43,826	+0.31(+0.29%)
Aug 29, 2023	107.96	108.93	107.93	108.35	40,902	+0.23(+0.22%)
Aug 28, 2023	109.40	110.29	107.91	108.12	48,195	-0.95(-0.87%)
Aug 25, 2023	108.94	110.05	107.55	109.07	42,089	+0.76(+0.70%)
Aug 24, 2023	108.51	109.31	107.83	108.30	58,307	-0.89(-0.82%)
Aug 23, 2023	108.82	109.40	108.48	109.19	99,437	+0.67(+0.62%)
Aug 22, 2023	108.25	109.10	108.17	108.52	35,635	+0.09(+0.08%)
Aug 21, 2023	108.76	108.76	106.56	108.43	53,850	+0.03(+0.03%)
Aug 18, 2023	108.88	109.72	108.32	108.40	52,820	-0.27(-0.25%)
Aug 17, 2023	108.52	109.87	108.03	108.68	88,683	+0.05(+0.05%)
Aug 16, 2023	108.44	109.78	107.54	108.63	68,748	+0.56(+0.52%)
Aug 15, 2023	108.95	109.33	107.98	108.07	37,529	-1.38(-1.26%)
Aug 14, 2023	110.40	110.52	108.62	109.45	68,983	-1.82(-1.63%)
Aug 11, 2023	110.59	111.31	110.08	111.27	38,241	+0.46(+0.42%)
Aug 10, 2023	110.67	111.41	110.43	110.81	42,691	-0.60(-0.53%)
Aug 09, 2023	109.58	111.41	109.37	111.40	45,439	+1.82(+1.66%)
Aug 08, 2023	109.69	110.06	108.48	109.58	45,630	-1.13(-1.02%)
Aug 07, 2023	110.42	111.59	108.57	110.72	54,472	+0.53(+0.48%)
Aug 04, 2023	112.62	115.98	109.27	110.19	45,001	-2.20(-1.96%)
Aug 03, 2023	114.67	114.67	112.39	112.39	58,516	-2.21(-1.93%)
Aug 02, 2023	113.92	115.52	113.26	114.60	34,624	+0.34(+0.30%)
Aug 01, 2023	115.50	115.59	114.20	114.26	45,716	-1.34(-1.16%)
Jul 31, 2023	115.21	116.63	115.21	115.60	65,655	-0.12(-0.10%)
Jul 28, 2023	117.97	117.97	115.68	115.72	50,418	-1.64(-1.40%)
Jul 27, 2023	120.61	121.93	116.42	117.36	51,134	-2.61(-2.18%)
Jul 26, 2023	119.67	121.90	118.94	119.97	51,153	+0.40(+0.34%)
Jul 25, 2023	119.08	120.83	118.75	119.57	42,879	+0.24(+0.21%)
Jul 24, 2023	120.19	120.89	118.47	119.32	91,309	-0.94(-0.78%)
Jul 21, 2023	120.50	121.45	117.37	120.26	47,857	+0.23(+0.20%)
Jul 20, 2023	118.06	120.39	118.06	120.03	63,363	+1.63(+1.38%)
Jul 19, 2023	117.03	118.75	116.12	118.39	82,788	+1.51(+1.29%)
Jul 18, 2023	117.39	118.45	114.54	116.89	80,434	-0.10(-0.08%)
Jul 17, 2023	118.68	118.70	116.63	116.99	72,110	-1.75(-1.47%)
Jul 14, 2023	119.01	119.44	117.26	118.74	55,299	-0.38(-0.32%)
Jul 13, 2023	117.86	119.23	117.32	119.12	57,608	+1.03(+0.87%)
Jul 12, 2023	117.00	118.41	116.24	118.09	61,087	+1.91(+1.64%)
Jul 11, 2023	116.37	116.58	115.19	116.18	83,252	+0.54(+0.47%)
Jul 10, 2023	115.18	116.04	114.45	115.65	85,191	+0.28(+0.25%)
Jul 07, 2023	115.59	115.59	114.14	115.36	90,501	-0.73(-0.63%)
Jul 06, 2023	115.36	116.17	114.31	116.10	62,759	+0.10(+0.08%)
Jul 05, 2023	116.21	118.06	115.76	116.00	77,226	-0.14(-0.12%)
Jul 03, 2023	115.57	117.09	115.51	116.14	37,732	-0.21(-0.18%)
Jun 30, 2023	116.25	116.91	115.69	116.34	77,900	+0.17(+0.14%)
Jun 29, 2023	115.44	116.70	114.81	116.17	108,544	+0.42(+0.36%)
Jun 28, 2023	119.33	119.42	115.48	115.75	93,330	-3.40(-2.86%)
Jun 27, 2023	119.24	120.42	118.80	119.16	64,448	+0.22(+0.18%)
Jun 26, 2023	118.01	119.96	117.83	118.94	56,082	+1.32(+1.12%)
Jun 23, 2023	121.57	121.95	117.04	117.62	170,555	-3.95(-3.25%)
Jun 22, 2023	123.41	123.41	120.65	121.57	81,281	-1.23(-1.00%)
Jun 21, 2023	122.78	124.10	122.12	122.80	52,443	+0.20(+0.17%)
Jun 20, 2023	123.39	123.92	121.89	122.60	74,352	-1.22(-0.99%)
Jun 16, 2023	124.91	125.04	122.76	123.82	204,168	+0.09(+0.07%)
Jun 15, 2023	124.12	124.97	122.64	123.73	74,547	-0.10(-0.08%)
Jun 14, 2023	125.07	125.31	123.80	123.83	71,086	-0.75(-0.60%)
Jun 13, 2023	125.51	126.46	124.48	124.58	72,149	-1.19(-0.94%)
Jun 12, 2023	127.12	127.66	125.01	125.77	66,167	-1.26(-0.99%)
Jun 09, 2023	127.00	127.63	126.20	127.03	95,456	-0.45(-0.35%)
Jun 08, 2023	127.92	128.25	125.98	127.47	44,989	-0.74(-0.58%)
Jun 07, 2023	126.07	129.34	125.38	128.21	122,345	+2.97(+2.37%)
Jun 06, 2023	124.77	126.08	124.05	125.24	111,077	+0.86(+0.69%)
Jun 05, 2023	124.83	125.58	122.69	124.39	93,568	-2.16(-1.71%)
Jun 02, 2023	123.92	126.87	122.05	126.55	152,941	+3.44(+2.79%)
Jun 01, 2023	124.17	124.17	121.24	123.11	66,897	-1.16(-0.93%)
May 31, 2023	121.79	124.47	121.73	124.27	102,504	+2.24(+1.83%)
May 30, 2023	123.03	123.53	121.94	122.03	97,041	-1.31(-1.06%)
May 26, 2023	123.05	123.89	122.62	123.35	65,591	-0.12(-0.09%)
May 25, 2023	122.36	124.09	121.93	123.46	68,528	+0.39(+0.32%)
May 24, 2023	123.21	123.73	122.63	123.07	89,806	-0.99(-0.80%)
May 23, 2023	123.03	125.33	122.67	124.07	83,517	+0.67(+0.54%)
May 22, 2023	122.70	123.85	121.66	123.39	59,222	+1.04(+0.85%)
May 19, 2023	122.94	122.94	121.45	122.35	75,278	+0.49(+0.40%)
May 18, 2023	119.21	122.04	119.00	121.87	312,957	+1.83(+1.52%)
May 17, 2023	120.48	120.91	119.45	120.04	85,402	-0.28(-0.23%)
May 16, 2023	122.18	122.18	120.29	120.32	51,695	-2.25(-1.83%)
May 15, 2023	121.76	123.39	121.41	122.57	57,647	-0.51(-0.41%)
May 12, 2023	122.62	123.98	121.69	123.07	68,625	+1.04(+0.85%)
May 11, 2023	123.91	123.91	121.56	122.03	35,129	-2.40(-1.93%)
May 10, 2023	124.83	125.13	122.43	124.44	46,315	+0.95(+0.77%)
May 09, 2023	122.88	123.97	122.08	123.48	55,107	+0.34(+0.28%)
May 08, 2023	124.03	124.03	122.36	123.14	61,422	-1.23(-0.99%)
May 05, 2023	122.05	124.80	121.73	124.37	81,021	+2.78(+2.29%)
May 04, 2023	117.52	121.58	117.27	121.58	110,030	+0.80(+0.66%)
May 03, 2023	119.12	122.73	117.51	120.79	70,111	+1.44(+1.21%)
May 02, 2023	119.36	120.17	117.78	119.35	63,077	-0.84(-0.70%)
May 01, 2023	119.91	122.74	119.79	120.18	59,919	+0.00(+0.00%)
Apr 28, 2023	120.35	122.45	119.71	120.18	50,215	-0.76(-0.63%)
Apr 27, 2023	120.21	121.45	120.06	120.94	45,777	+0.80(+0.66%)
Apr 26, 2023	122.97	124.55	119.64	120.14	78,790	-4.07(-3.27%)
Apr 25, 2023	123.77	125.05	123.54	124.21	46,746	-0.34(-0.27%)
Apr 24, 2023	124.69	125.60	124.27	124.55	45,909	-0.76(-0.61%)
Apr 21, 2023	126.32	127.00	124.47	125.31	59,507	-0.29(-0.23%)
Apr 20, 2023	124.48	125.92	124.11	125.60	54,481	+0.53(+0.43%)
Apr 19, 2023	124.50	126.46	121.58	125.07	61,879	+0.27(+0.22%)
Apr 18, 2023	125.52	126.51	123.52	124.80	61,270	-1.63(-1.29%)
Apr 17, 2023	125.97	126.75	125.40	126.43	31,677	+0.36(+0.29%)
Apr 14, 2023	125.69	126.67	125.15	126.07	52,639	-0.17(-0.14%)
Apr 13, 2023	127.05	127.36	124.41	126.25	79,661	-0.91(-0.71%)
Apr 12, 2023	128.00	128.48	126.68	127.15	48,627	-0.80(-0.62%)
Apr 11, 2023	127.28	128.55	127.00	127.95	65,659	+0.67(+0.53%)
Apr 10, 2023	126.57	127.94	125.05	127.28	91,085	+0.30(+0.24%)
Apr 06, 2023	127.90	127.95	125.69	126.98	62,354	+0.14(+0.11%)
Apr 05, 2023	124.24	127.90	123.33	126.84	97,399	+3.11(+2.52%)
Apr 04, 2023	123.65	123.89	122.16	123.73	56,452	+0.03(+0.02%)
Apr 03, 2023	124.47	125.05	122.70	123.70	73,513	-0.86(-0.69%)
Mar 31, 2023	123.85	125.03	123.17	124.55	94,865	+1.35(+1.10%)
Mar 30, 2023	124.56	125.50	122.88	123.20	49,656	-0.87(-0.70%)
Mar 29, 2023	122.88	124.56	122.81	124.07	110,431	+1.54(+1.25%)
Mar 28, 2023	121.60	123.65	121.16	122.53	66,416	+0.17(+0.14%)
Mar 27, 2023	123.02	123.51	121.84	122.36	59,937	-0.06(-0.05%)
Mar 24, 2023	117.88	122.57	117.88	122.42	73,229	+4.35(+3.68%)
Mar 23, 2023	120.95	121.41	117.84	118.07	71,923	-2.74(-2.27%)
Mar 22, 2023	123.89	124.58	120.54	120.82	98,797	-2.66(-2.15%)
Mar 21, 2023	125.94	125.94	120.82	123.47	196,819	-1.18(-0.94%)
Mar 20, 2023	125.31	126.24	124.44	124.65	115,445	-0.33(-0.26%)
Mar 17, 2023	125.35	125.35	123.25	124.98	298,086	-0.98(-0.78%)
Mar 16, 2023	123.66	127.66	122.81	125.96	107,424	+1.41(+1.13%)
Mar 15, 2023	122.03	125.54	121.17	124.55	124,893	+1.32(+1.07%)
Mar 14, 2023	120.91	124.66	120.91	123.23	82,503	+3.86(+3.23%)
Mar 13, 2023	119.26	123.16	118.74	119.37	80,081	-0.59(-0.49%)
Mar 10, 2023	120.63	121.32	118.31	119.96	96,352	-0.89(-0.74%)
Mar 09, 2023	123.13	123.62	120.79	120.85	84,811	-1.87(-1.52%)
Mar 08, 2023	122.84	124.13	121.64	122.72	80,773	+0.47(+0.39%)
Mar 07, 2023	123.47	124.02	121.42	122.25	102,229	-1.30(-1.05%)
Mar 06, 2023	125.32	125.45	122.97	123.55	94,614	-1.80(-1.44%)
Mar 03, 2023	123.63	125.64	122.38	125.35	105,181	+1.89(+1.53%)
Mar 02, 2023	120.93	123.46	119.91	123.46	45,442	+1.95(+1.60%)
Mar 01, 2023	123.80	123.80	120.05	121.51	86,056	-2.60(-2.09%)
Feb 28, 2023	123.70	125.57	122.74	124.11	81,410	+0.48(+0.39%)
Feb 27, 2023	124.34	125.96	123.09	123.62	90,838	-0.53(-0.43%)
Feb 24, 2023	120.89	124.16	119.66	124.16	97,841	+2.57(+2.11%)
Feb 23, 2023	120.96	124.05	118.16	121.59	125,840	+1.83(+1.53%)
Feb 22, 2023	118.48	121.69	118.11	119.76	112,132	+0.68(+0.57%)
Feb 21, 2023	118.15	119.39	116.75	119.08	103,188	+0.07(+0.06%)
Feb 17, 2023	117.43	120.00	116.14	119.01	85,927	+2.15(+1.84%)
Feb 16, 2023	116.44	118.43	115.52	116.86	74,474	-0.72(-0.61%)
Feb 15, 2023	115.97	118.06	115.83	117.58	72,599	+0.79(+0.68%)
Feb 14, 2023	118.15	118.99	116.22	116.78	106,699	-1.91(-1.61%)
Feb 13, 2023	119.12	120.19	118.08	118.69	98,045	-0.82(-0.69%)
Feb 10, 2023	116.39	119.52	115.97	119.52	69,827	+3.23(+2.77%)
Feb 09, 2023	118.51	119.13	115.80	116.29	77,292	-1.92(-1.62%)
Feb 08, 2023	120.25	120.66	117.74	118.21	77,538	-2.99(-2.47%)
Feb 07, 2023	121.21	122.10	119.49	121.20	86,137	-0.55(-0.45%)
Feb 06, 2023	122.58	122.80	119.97	121.75	77,078	-0.83(-0.68%)
Feb 03, 2023	122.61	122.96	118.88	122.59	104,961	+0.34(+0.28%)
Feb 02, 2023	122.08	125.26	121.39	122.25	92,209	+0.62(+0.51%)