Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	110.59	111.88	109.39	111.69	64,835	+0.25(+0.23%)
Apr 29, 2021	111.14	113.05	110.08	111.44	49,463	+1.11(+1.01%)
Apr 28, 2021	112.09	112.29	110.30	110.33	62,959	-1.39(-1.25%)
Apr 27, 2021	112.32	112.94	111.31	111.72	38,604	-1.26(-1.12%)
Apr 26, 2021	114.67	114.70	112.94	112.98	34,910	-1.92(-1.67%)
Apr 23, 2021	114.14	115.65	114.14	114.91	40,323	+1.40(+1.24%)
Apr 22, 2021	113.07	114.22	112.94	113.50	31,794	+0.13(+0.12%)
Apr 21, 2021	112.85	114.83	112.20	113.37	42,759	-0.36(-0.31%)
Apr 20, 2021	112.03	114.18	112.03	113.73	47,816	+1.23(+1.09%)
Apr 19, 2021	113.09	113.09	111.86	112.50	33,477	-0.70(-0.62%)
Apr 16, 2021	113.22	113.22	112.13	113.20	32,258	+0.71(+0.63%)
Apr 15, 2021	111.30	112.50	110.12	112.49	37,023	+1.67(+1.51%)
Apr 14, 2021	109.88	111.33	109.88	110.83	29,584	+0.75(+0.68%)
Apr 13, 2021	109.38	111.21	108.44	110.08	31,438	+0.04(+0.03%)
Apr 12, 2021	109.73	110.74	108.71	110.04	30,473	+0.61(+0.56%)
Apr 09, 2021	109.02	110.19	108.68	109.43	42,339	+0.07(+0.06%)
Apr 08, 2021	108.56	109.50	107.89	109.36	39,716	+0.73(+0.68%)
Apr 07, 2021	109.19	109.79	108.09	108.63	45,940	-0.98(-0.89%)
Apr 06, 2021	109.50	109.82	108.03	109.61	55,037	+0.12(+0.11%)
Apr 05, 2021	109.55	110.65	108.81	109.49	46,593	+0.35(+0.32%)
Apr 01, 2021	109.66	109.78	108.19	109.14	40,747	-0.25(-0.23%)
Mar 31, 2021	109.64	111.31	107.43	109.39	85,438	-0.01(-0.01%)
Mar 30, 2021	110.77	110.77	109.26	109.40	47,886	-1.93(-1.74%)
Mar 29, 2021	109.90	111.42	109.02	111.33	53,117	+0.53(+0.48%)
Mar 26, 2021	110.50	111.69	109.41	110.81	36,715	+1.15(+1.05%)
Mar 25, 2021	110.17	111.66	107.86	109.66	52,638	-0.54(-0.49%)
Mar 24, 2021	109.85	111.98	108.94	110.19	90,999	+0.97(+0.89%)
Mar 23, 2021	107.18	111.06	106.21	109.22	37,770	+0.89(+0.82%)
Mar 22, 2021	111.22	111.22	106.80	108.34	51,075	-2.97(-2.67%)
Mar 19, 2021	109.17	111.95	108.83	111.31	228,250	+2.00(+1.83%)
Mar 18, 2021	109.07	109.74	108.27	109.31	55,582	-0.31(-0.28%)
Mar 17, 2021	114.07	114.07	109.40	109.62	53,707	-3.83(-3.37%)
Mar 16, 2021	112.24	113.79	111.58	113.44	41,054	+0.27(+0.24%)
Mar 15, 2021	111.17	113.89	110.89	113.17	55,310	+1.32(+1.18%)
Mar 12, 2021	111.45	112.53	110.20	111.85	86,800	+0.75(+0.67%)
Mar 11, 2021	109.94	111.52	109.84	111.11	57,434	+0.29(+0.26%)
Mar 10, 2021	108.84	112.44	107.49	110.82	63,130	+1.80(+1.65%)
Mar 09, 2021	108.77	110.06	108.59	109.01	69,800	+0.01(+0.01%)
Mar 08, 2021	106.22	109.22	105.10	109.00	79,063	+3.08(+2.91%)
Mar 05, 2021	102.35	106.28	102.17	105.92	74,982	+4.25(+4.18%)
Mar 04, 2021	100.23	104.11	100.23	101.67	65,288	+1.47(+1.47%)
Mar 03, 2021	100.71	101.71	99.41	100.20	55,219	-0.20(-0.20%)
Mar 02, 2021	100.88	101.12	98.86	100.39	40,512	-0.48(-0.47%)
Mar 01, 2021	100.32	102.80	100.32	100.87	67,523	+1.61(+1.62%)
Feb 26, 2021	101.08	102.52	99.17	99.27	92,876	-0.77(-0.77%)
Feb 25, 2021	99.50	101.40	98.51	100.04	78,692	+1.08(+1.09%)
Feb 24, 2021	98.37	99.23	97.25	98.96	91,031	+1.31(+1.34%)
Feb 23, 2021	95.82	98.58	94.48	97.65	58,176	+2.23(+2.34%)
Feb 22, 2021	95.53	95.92	93.93	95.42	61,469	-0.83(-0.86%)
Feb 19, 2021	96.47	97.30	94.99	96.24	101,610	-0.72(-0.75%)
Feb 18, 2021	97.13	98.10	96.27	96.97	97,628	-0.02(-0.02%)
Feb 17, 2021	95.71	98.05	95.63	96.99	65,997	+1.32(+1.38%)
Feb 16, 2021	95.82	96.37	94.59	95.66	99,794	+0.00(+0.00%)
Feb 12, 2021	98.31	98.72	94.94	95.66	101,929	-2.95(-2.99%)
Feb 11, 2021	97.89	98.72	97.26	98.61	71,343	+0.51(+0.52%)
Feb 10, 2021	98.58	99.20	97.70	98.10	57,896	-0.23(-0.24%)
Feb 09, 2021	98.17	98.86	96.93	98.34	44,941	+0.61(+0.62%)
Feb 08, 2021	98.44	98.44	96.24	97.73	35,776	-0.07(-0.07%)
Feb 05, 2021	96.98	97.82	96.54	97.79	41,538	+1.67(+1.74%)
Feb 04, 2021	94.43	96.39	94.43	96.12	44,957	+1.37(+1.45%)
Feb 03, 2021	94.99	96.79	93.65	94.75	47,751	-1.02(-1.07%)
Feb 02, 2021	96.20	98.06	94.16	95.78	42,673	+0.04(+0.04%)
Feb 01, 2021	95.51	96.47	94.68	95.74	50,519	+0.51(+0.53%)
Jan 29, 2021	94.42	96.02	93.55	95.23	89,468	+0.42(+0.45%)
Jan 28, 2021	96.87	98.39	94.25	94.81	77,488	-0.97(-1.01%)
Jan 27, 2021	95.44	96.24	93.98	95.78	96,128	-0.99(-1.02%)
Jan 26, 2021	98.72	98.72	96.33	96.76	43,739	-1.34(-1.37%)
Jan 25, 2021	96.36	98.41	96.36	98.10	68,682	+1.25(+1.29%)
Jan 22, 2021	96.03	96.94	94.64	96.86	81,586	+0.72(+0.75%)
Jan 21, 2021	96.79	97.33	95.88	96.13	49,704	-0.84(-0.86%)
Jan 20, 2021	97.57	98.82	96.24	96.97	59,317	-1.05(-1.07%)
Jan 19, 2021	99.66	99.68	97.61	98.02	55,573	-0.84(-0.85%)
Jan 15, 2021	96.87	100.15	96.16	98.86	97,562	+1.70(+1.75%)
Jan 14, 2021	97.92	98.26	96.44	97.16	90,705	-1.00(-1.01%)
Jan 13, 2021	95.79	98.27	95.11	98.16	88,294	+2.29(+2.39%)
Jan 12, 2021	95.70	96.51	95.34	95.87	70,018	+0.06(+0.06%)
Jan 11, 2021	95.91	96.82	94.71	95.81	103,890	-0.67(-0.69%)
Jan 08, 2021	96.40	97.47	95.58	96.48	101,184	-0.16(-0.17%)
Jan 07, 2021	99.66	100.32	96.33	96.64	99,114	-3.23(-3.23%)
Jan 06, 2021	96.30	100.40	96.30	99.87	128,851	+2.66(+2.73%)
Jan 05, 2021	99.37	100.02	96.38	97.21	65,813	-1.98(-2.00%)
Jan 04, 2021	100.46	101.34	98.69	99.19	120,304	-2.40(-2.37%)
Dec 31, 2020		101.60	101.60	101.60	41,141	+1.44(+1.43%)
Dec 30, 2020	100.25	101.80	99.97	100.16	41,141	+0.17(+0.17%)
Dec 29, 2020	101.06	101.44	99.16	99.99	68,433	-1.19(-1.18%)
Dec 28, 2020	101.29	102.14	100.47	101.18	55,749	+0.67(+0.66%)
Dec 24, 2020	100.88	100.88	99.57	100.52	18,852	+0.37(+0.37%)
Dec 23, 2020	98.77	101.18	98.77	100.15	80,513	+1.44(+1.46%)
Dec 22, 2020	96.55	98.73	96.55	98.71	84,128	+1.65(+1.70%)
Dec 21, 2020	96.40	98.50	95.91	97.06	101,545	-3.40(-3.38%)
Dec 18, 2020	103.32	104.59	100.06	100.46	583,779	-2.96(-2.86%)
Dec 17, 2020	102.80	103.94	102.62	103.42	137,019	+0.80(+0.78%)
Dec 16, 2020	104.35	104.35	101.90	102.62	82,275	-1.00(-0.97%)
Dec 15, 2020	101.52	104.55	101.52	103.62	81,990	+2.61(+2.58%)
Dec 14, 2020	98.91	103.87	98.91	101.01	116,418	+2.58(+2.62%)
Dec 11, 2020	97.27	99.08	97.27	98.43	69,521	+0.63(+0.64%)
Dec 10, 2020	98.25	98.25	96.42	97.81	81,691	+0.11(+0.11%)
Dec 09, 2020	97.47	98.60	96.69	97.69	91,094	+0.74(+0.76%)
Dec 08, 2020	95.98	97.53	95.16	96.96	75,716	+0.50(+0.51%)
Dec 07, 2020	97.34	98.08	95.99	96.46	109,052	-1.02(-1.05%)
Dec 04, 2020	96.20	98.72	96.20	97.48	55,296	+1.78(+1.86%)
Dec 03, 2020	96.84	97.20	95.33	95.70	69,199	-1.60(-1.64%)
Dec 02, 2020	98.25	98.37	95.61	97.30	50,648	-0.43(-0.44%)
Dec 01, 2020	98.07	99.53	96.69	97.73	70,934	+0.49(+0.50%)
Nov 30, 2020	98.27	99.02	96.84	97.25	88,794	-1.79(-1.80%)
Nov 27, 2020	99.84	99.84	98.66	99.03	31,338	-1.29(-1.29%)
Nov 25, 2020	100.63	101.01	99.35	100.32	117,010	-0.31(-0.31%)
Nov 24, 2020	98.52	101.76	97.98	100.63	83,943	+3.04(+3.11%)
Nov 23, 2020	98.32	99.20	97.15	97.59	99,266	-0.64(-0.65%)
Nov 20, 2020	97.81	99.83	97.05	98.23	246,641	+0.42(+0.43%)
Nov 19, 2020	97.70	98.73	95.87	97.81	99,020	-0.22(-0.23%)
Nov 18, 2020	102.78	103.42	98.01	98.03	80,334	-3.75(-3.68%)
Nov 17, 2020	100.90	102.88	99.91	101.78	90,000	-0.18(-0.17%)
Nov 16, 2020	102.84	104.07	100.35	101.96	119,693	-0.47(-0.46%)
Nov 13, 2020	98.84	102.84	98.80	102.42	69,628	+3.58(+3.62%)
Nov 12, 2020	101.11	101.11	97.00	98.84	103,306	-3.04(-2.98%)
Nov 11, 2020	102.28	102.28	100.06	101.88	108,292	-0.94(-0.92%)
Nov 10, 2020	96.87	102.84	96.87	102.83	113,384	+6.77(+7.05%)
Nov 09, 2020	94.90	99.14	93.66	96.06	104,982	+3.67(+3.98%)
Nov 06, 2020	94.60	94.90	92.04	92.38	59,147	-1.89(-2.00%)
Nov 05, 2020	92.38	97.77	92.38	94.27	62,709	+1.12(+1.20%)
Nov 04, 2020	92.89	95.54	91.95	93.15	107,287	-0.44(-0.47%)
Nov 03, 2020	93.95	95.39	93.03	93.59	155,713	+0.80(+0.87%)
Nov 02, 2020	91.62	93.86	91.62	92.79	168,978	+1.90(+2.09%)
Oct 30, 2020	90.23	90.93	89.02	90.89	114,443	+0.50(+0.55%)
Oct 29, 2020	89.10	91.58	87.24	90.39	161,996	+0.81(+0.91%)
Oct 28, 2020	88.37	90.83	88.09	89.58	377,884	-0.17(-0.19%)
Oct 27, 2020	87.54	90.97	87.54	89.75	140,316	+2.10(+2.40%)
Oct 26, 2020	87.30	87.91	86.75	87.64	75,734	-0.14(-0.16%)
Oct 23, 2020	87.24	88.03	86.77	87.78	48,772	+1.00(+1.15%)
Oct 22, 2020	85.24	86.79	83.99	86.78	101,346	+2.01(+2.37%)
Oct 21, 2020	82.41	85.48	82.41	84.77	82,540	+2.35(+2.85%)
Oct 20, 2020	82.21	82.82	81.11	82.43	62,279	+0.49(+0.59%)
Oct 19, 2020	82.69	83.07	81.79	81.94	86,339	-0.59(-0.71%)
Oct 16, 2020	82.32	83.68	81.19	82.53	93,694	-0.07(-0.08%)
Oct 15, 2020	82.31	83.70	82.28	82.59	108,307	-0.85(-1.02%)
Oct 14, 2020	83.78	83.97	82.43	83.44	79,243	-0.34(-0.40%)
Oct 13, 2020	82.82	84.16	82.29	83.78	97,746	+0.21(+0.25%)
Oct 12, 2020	82.91	84.02	82.59	83.58	96,035	+0.53(+0.64%)
Oct 09, 2020	83.93	84.18	81.67	83.04	97,651	-0.21(-0.25%)
Oct 08, 2020	81.50	83.27	80.49	83.25	125,621	+2.55(+3.16%)
Oct 07, 2020	81.03	81.15	79.70	80.70	142,870	-0.15(-0.19%)
Oct 06, 2020	79.11	81.77	78.21	80.85	199,645	+2.17(+2.76%)
Oct 05, 2020	79.29	80.09	78.40	78.68	164,410	-1.03(-1.29%)
Oct 02, 2020	77.63	79.83	77.55	79.71	192,201	+1.36(+1.73%)
Oct 01, 2020	78.74	78.89	77.07	78.35	264,008	-0.47(-0.59%)
Sep 30, 2020	80.69	82.00	78.07	78.82	3,593,321	-1.60(-1.99%)
Sep 29, 2020	80.43	81.00	79.23	80.42	523,286	-0.51(-0.64%)
Sep 28, 2020	79.28	83.30	78.33	80.93	1,112,049	+9.49(+13.28%)
Sep 25, 2020	70.01	71.59	70.01	71.44	62,890	+0.77(+1.08%)
Sep 24, 2020	69.62	71.86	69.05	70.67	74,342	+1.02(+1.46%)
Sep 23, 2020	71.80	72.41	69.57	69.65	207,761	-2.33(-3.23%)
Sep 22, 2020	70.78	72.42	70.44	71.98	103,342	+1.74(+2.48%)
Sep 21, 2020	68.50	70.58	68.15	70.24	102,342	+0.78(+1.12%)
Sep 18, 2020	71.85	71.85	69.07	69.47	209,741	-1.97(-2.76%)
Sep 17, 2020	71.14	71.79	70.72	71.44	65,037	-0.35(-0.48%)
Sep 16, 2020	71.45	72.36	71.30	71.79	67,460	+0.42(+0.59%)
Sep 15, 2020	72.81	73.69	71.16	71.37	65,381	-0.78(-1.08%)
Sep 14, 2020	71.78	72.56	71.25	72.14	57,848	+0.73(+1.02%)
Sep 11, 2020	72.73	72.73	70.04	71.41	50,236	-1.12(-1.54%)
Sep 10, 2020	73.14	73.38	72.04	72.53	44,564	-1.10(-1.49%)
Sep 09, 2020	74.15	75.01	73.16	73.62	46,281	+0.07(+0.10%)
Sep 08, 2020	75.31	75.31	73.13	73.55	53,998	-1.78(-2.37%)
Sep 04, 2020	77.24	77.24	74.64	75.34	46,471	-1.12(-1.46%)
Sep 03, 2020	76.85	77.34	76.08	76.45	39,770	-0.35(-0.46%)
Sep 02, 2020	74.61	77.40	74.61	76.80	36,503	+2.16(+2.89%)
Sep 01, 2020	75.68	76.20	74.29	74.65	51,966	-1.39(-1.83%)
Aug 31, 2020	76.05	76.71	75.89	76.04	69,365	-0.47(-0.62%)
Aug 28, 2020	76.29	76.59	75.05	76.52	34,208	+0.66(+0.87%)
Aug 27, 2020	76.13	77.02	75.70	75.86	36,743	+0.14(+0.18%)
Aug 26, 2020	76.72	77.05	75.20	75.72	37,777	-1.23(-1.59%)
Aug 25, 2020	77.99	77.99	76.67	76.94	21,618	-0.89(-1.15%)
Aug 24, 2020	77.90	78.03	76.86	77.84	34,778	+0.47(+0.61%)
Aug 21, 2020	76.31	77.90	75.50	77.36	66,157	+0.81(+1.06%)
Aug 20, 2020	78.18	78.24	76.55	76.55	60,216	-1.87(-2.38%)
Aug 19, 2020	78.32	79.33	77.91	78.42	32,938	+0.01(+0.01%)
Aug 18, 2020	78.96	79.36	78.07	78.41	49,256	-0.99(-1.24%)
Aug 17, 2020	79.30	79.85	78.51	79.40	65,131	+0.02(+0.02%)
Aug 14, 2020	78.81	79.67	78.58	79.38	60,886	+0.06(+0.08%)
Aug 13, 2020	79.69	79.83	78.58	79.31	65,283	-0.85(-1.06%)
Aug 12, 2020	79.30	80.88	79.08	80.16	48,873	+1.22(+1.54%)
Aug 11, 2020	80.91	80.98	78.58	78.94	56,262	-1.68(-2.09%)
Aug 10, 2020	81.05	81.47	80.30	80.62	51,204	+0.11(+0.14%)
Aug 07, 2020	78.01	81.04	78.00	80.51	52,925	+2.13(+2.72%)
Aug 06, 2020	78.22	79.17	76.90	78.38	43,974	+0.49(+0.63%)
Aug 05, 2020	79.15	79.37	77.22	77.89	57,335	-0.75(-0.96%)
Aug 04, 2020	78.01	78.91	77.80	78.64	39,970	+0.59(+0.75%)
Aug 03, 2020	78.70	78.70	76.88	78.06	56,723	-0.48(-0.62%)
Jul 31, 2020	78.59	78.68	76.52	78.54	73,687	-0.34(-0.44%)
Jul 30, 2020	79.10	79.26	78.36	78.89	45,577	-1.25(-1.57%)
Jul 29, 2020	80.06	81.22	79.98	80.14	170,397	+0.35(+0.44%)
Jul 28, 2020	77.71	80.84	77.71	79.79	91,388	+1.74(+2.23%)
Jul 27, 2020	78.33	78.81	77.58	78.05	45,493	-0.45(-0.57%)
Jul 24, 2020	79.82	80.27	78.17	78.50	39,048	-1.24(-1.55%)
Jul 23, 2020	79.40	80.67	79.03	79.73	38,551	-0.03(-0.03%)
Jul 22, 2020	77.58	79.99	77.38	79.76	68,402	+1.42(+1.82%)
Jul 21, 2020	78.50	79.52	77.65	78.34	51,866	+0.46(+0.60%)
Jul 20, 2020	79.18	79.30	77.35	77.87	39,459	-1.73(-2.17%)
Jul 17, 2020	79.05	79.91	78.76	79.60	60,993	+0.59(+0.74%)
Jul 16, 2020	78.51	79.33	78.15	79.02	52,571	+0.57(+0.72%)
Jul 15, 2020	80.12	81.14	78.37	78.45	82,409	-0.19(-0.24%)
Jul 14, 2020	78.29	79.60	78.11	78.64	68,500	+0.16(+0.20%)
Jul 13, 2020	78.87	79.71	77.84	78.48	69,786	-0.17(-0.21%)
Jul 10, 2020	76.64	79.02	76.43	78.64	63,898	+2.05(+2.67%)
Jul 09, 2020	76.92	76.92	74.67	76.60	72,662	-0.80(-1.03%)
Jul 08, 2020	77.32	77.78	76.21	77.40	90,415	-0.44(-0.56%)
Jul 07, 2020	77.83	79.19	77.65	77.84	69,643	-0.97(-1.23%)
Jul 06, 2020	80.51	80.56	77.95	78.80	65,424	-0.74(-0.93%)
Jul 02, 2020	79.22	80.00	78.74	79.55	44,965	+0.82(+1.04%)
Jul 01, 2020	77.93	79.35	77.69	78.73	82,200	+0.64(+0.82%)
Jun 30, 2020	76.71	78.70	76.71	78.09	90,049	+1.21(+1.57%)
Jun 29, 2020	75.17	77.76	75.17	76.88	124,394	+2.05(+2.73%)
Jun 26, 2020	79.81	80.59	74.57	74.83	283,776	-5.50(-6.85%)
Jun 25, 2020	79.91	80.38	78.45	80.34	138,295	-0.16(-0.20%)
Jun 24, 2020	80.83	81.06	78.00	80.49	848,413	-1.60(-1.95%)
Jun 23, 2020	82.62	85.97	79.19	82.09	291,309	+0.42(+0.51%)
Jun 22, 2020	77.71	82.33	77.71	81.67	155,554	+3.25(+4.15%)
Jun 19, 2020	79.31	80.34	78.33	78.42	129,410	-0.40(-0.51%)
Jun 18, 2020	77.05	79.31	77.05	78.82	80,155	+0.71(+0.90%)
Jun 17, 2020	78.99	79.16	77.00	78.11	65,190	-0.53(-0.67%)
Jun 16, 2020	80.62	80.64	78.00	78.64	61,746	+0.81(+1.04%)
Jun 15, 2020	74.66	78.48	74.63	77.84	52,386	+1.20(+1.56%)
Jun 12, 2020	79.30	79.38	74.39	76.64	54,862	-0.14(-0.18%)
Jun 11, 2020	79.61	79.61	76.15	76.78	65,986	-4.93(-6.03%)
Jun 10, 2020	82.70	83.37	81.43	81.70	48,661	-1.18(-1.43%)
Jun 09, 2020	82.90	84.02	81.20	82.89	48,578	-0.92(-1.09%)
Jun 08, 2020	83.45	85.26	83.28	83.80	94,795	+0.55(+0.67%)
Jun 05, 2020	84.15	85.12	82.71	83.25	86,408	+1.04(+1.27%)
Jun 04, 2020	82.93	82.94	81.29	82.20	47,407	-1.53(-1.82%)
Jun 03, 2020	83.99	84.86	83.19	83.73	69,659	+0.69(+0.84%)
Jun 02, 2020	83.97	83.97	82.42	83.04	46,284	+0.18(+0.22%)
Jun 01, 2020	83.54	83.86	82.44	82.85	102,458	-0.68(-0.82%)
May 29, 2020	82.32	83.94	81.91	83.54	61,102	+0.33(+0.40%)
May 28, 2020	84.13	85.31	82.42	83.20	96,063	+0.80(+0.97%)
May 27, 2020	84.93	85.12	80.16	82.41	123,385	-0.98(-1.18%)
May 26, 2020	87.38	87.38	83.24	83.39	86,996	-1.69(-1.99%)
May 22, 2020	83.57	85.32	81.94	85.08	79,054	+2.45(+2.97%)
May 21, 2020	81.95	83.91	81.60	82.63	51,658	+0.68(+0.82%)
May 20, 2020	79.95	83.03	79.52	81.95	73,715	+3.60(+4.59%)
May 19, 2020	81.33	82.02	78.22	78.36	68,244	-3.92(-4.77%)
May 18, 2020	80.69	83.48	79.98	82.28	64,997	+5.01(+6.49%)
May 15, 2020	76.46	77.40	75.08	77.27	118,203	+0.96(+1.26%)
May 14, 2020	74.21	76.54	71.67	76.30	100,578	+0.62(+0.82%)
May 13, 2020	76.92	77.58	74.45	75.68	127,851	-2.03(-2.61%)
May 12, 2020	80.76	80.91	77.58	77.71	62,977	-2.93(-3.63%)
May 11, 2020	80.64	82.34	79.32	80.64	67,913	-1.38(-1.68%)
May 08, 2020	79.99	82.98	79.64	82.02	67,050	+3.91(+5.01%)
May 07, 2020	78.14	79.22	75.96	78.11	76,521	+1.09(+1.42%)
May 06, 2020	79.84	79.84	76.62	77.02	48,517	-3.29(-4.10%)
May 05, 2020	81.68	81.84	79.77	80.31	34,421	+0.66(+0.82%)
May 04, 2020	79.25	80.62	78.62	79.65	66,867	-0.50(-0.62%)