Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	17.70	18.00	17.42	17.90	3,140,829	+0.11(+0.62%)
May 30, 2023	17.83	18.01	17.70	17.79	2,051,293	-0.25(-1.38%)
May 26, 2023	18.38	18.54	17.94	18.04	2,172,487	-0.30(-1.61%)
May 25, 2023	18.36	18.40	17.68	18.33	4,962,189	-0.24(-1.29%)
May 24, 2023	18.89	18.89	18.34	18.57	2,337,103	-0.47(-2.47%)
May 23, 2023	19.25	19.47	18.99	19.04	1,962,675	-0.10(-0.53%)
May 22, 2023	18.83	19.43	18.60	19.14	5,802,584	+0.29(+1.52%)
May 19, 2023	19.01	19.16	18.79	18.86	2,106,593	-0.04(-0.20%)
May 18, 2023	18.96	19.00	18.59	18.90	1,528,244	-0.10(-0.53%)
May 17, 2023	18.81	19.00	18.57	19.00	2,048,462	+0.16(+0.83%)
May 16, 2023	19.26	19.26	18.80	18.84	1,597,796	-0.40(-2.06%)
May 15, 2023	19.22	19.38	18.93	19.24	2,448,867	-0.03(-0.14%)
May 12, 2023	19.38	19.53	19.13	19.26	2,248,486	+0.00(+0.00%)
May 11, 2023	19.45	19.51	19.17	19.26	2,684,242	-0.32(-1.63%)
May 10, 2023	19.49	19.72	19.14	19.58	5,064,003	+0.24(+1.22%)
May 09, 2023	19.60	19.67	19.24	19.35	3,787,951	-0.53(-2.66%)
May 08, 2023	20.65	20.72	19.73	19.87	2,471,456	-0.64(-3.11%)
May 05, 2023	20.18	20.80	19.86	20.51	2,614,081	+0.46(+2.32%)
May 04, 2023	21.45	21.63	19.67	20.05	4,063,290	-2.03(-9.20%)
May 03, 2023	22.11	22.38	21.96	22.08	2,605,325	+0.16(+0.75%)
May 02, 2023	22.30	22.39	21.60	21.92	1,687,938	-0.40(-1.80%)
May 01, 2023	22.49	22.58	22.30	22.32	1,252,642	-0.12(-0.53%)
Apr 28, 2023	22.16	22.47	22.03	22.43	2,126,911	+0.27(+1.23%)
Apr 27, 2023	21.72	22.18	21.70	22.16	1,727,853	+0.57(+2.66%)
Apr 26, 2023	21.32	21.71	21.32	21.59	1,566,258	+0.10(+0.47%)
Apr 25, 2023	21.88	21.92	21.42	21.49	1,476,330	-0.40(-1.83%)
Apr 24, 2023	21.96	21.99	21.65	21.89	1,455,871	-0.07(-0.33%)
Apr 21, 2023	21.78	21.99	21.65	21.96	1,264,898	+0.38(+1.77%)
Apr 20, 2023	21.62	21.75	21.46	21.58	1,526,699	-0.18(-0.84%)
Apr 19, 2023	21.47	21.77	21.34	21.76	1,392,199	+0.27(+1.27%)
Apr 18, 2023	21.92	22.03	21.43	21.49	1,197,351	-0.41(-1.87%)
Apr 17, 2023	21.60	21.98	21.42	21.90	1,694,269	+0.22(+1.01%)
Apr 14, 2023	21.84	21.99	21.25	21.68	1,499,588	-0.16(-0.75%)
Apr 13, 2023	21.67	21.92	21.60	21.84	1,406,932	+0.34(+1.57%)
Apr 12, 2023	21.76	21.85	21.44	21.51	1,673,787	-0.13(-0.59%)
Apr 11, 2023	21.79	21.89	21.62	21.63	1,272,236	-0.09(-0.42%)
Apr 10, 2023	21.56	21.81	21.42	21.72	1,338,715	-0.09(-0.42%)
Apr 06, 2023	21.81	21.94	21.44	21.81	1,472,718	+0.28(+1.31%)
Apr 05, 2023	21.01	21.70	20.90	21.53	1,889,160	+0.51(+2.43%)
Apr 04, 2023	21.54	21.61	20.81	21.02	1,762,959	-0.41(-1.91%)
Apr 03, 2023	21.52	21.71	21.20	21.43	1,946,722	+0.01(+0.04%)
Mar 31, 2023	21.19	21.48	21.15	21.42	2,414,743	+0.39(+1.86%)
Mar 30, 2023	20.90	21.19	20.77	21.03	1,981,545	+0.37(+1.81%)
Mar 29, 2023	20.49	20.70	20.27	20.66	1,879,634	+0.40(+1.98%)
Mar 28, 2023	19.98	20.26	19.91	20.26	1,390,411	+0.15(+0.72%)
Mar 27, 2023	20.08	20.29	19.90	20.11	1,625,086	+0.20(+1.01%)
Mar 24, 2023	19.48	19.96	19.09	19.91	1,752,293	+0.40(+2.05%)
Mar 23, 2023	20.05	20.13	19.35	19.51	2,041,674	-0.39(-1.97%)
Mar 22, 2023	20.43	20.52	19.89	19.90	1,609,583	-0.48(-2.37%)
Mar 21, 2023	20.58	20.75	20.25	20.38	2,234,616	-0.01(-0.04%)
Mar 20, 2023	19.91	20.42	19.74	20.39	2,484,672	+0.66(+3.32%)
Mar 17, 2023	19.76	19.95	19.64	19.74	5,037,824	-0.05(-0.23%)
Mar 16, 2023	19.61	19.85	19.25	19.78	2,986,815	+0.18(+0.93%)
Mar 15, 2023	19.65	19.71	19.23	19.60	3,053,335	-0.39(-1.96%)
Mar 14, 2023	20.53	20.71	19.82	19.99	2,752,315	-0.28(-1.39%)
Mar 13, 2023	20.54	20.75	20.22	20.28	3,002,302	-0.38(-1.85%)
Mar 10, 2023	21.13	21.23	20.50	20.66	2,988,463	-0.54(-2.54%)
Mar 09, 2023	21.60	21.64	21.05	21.20	2,152,076	-0.37(-1.73%)
Mar 08, 2023	21.68	21.77	21.48	21.57	1,595,070	-0.05(-0.25%)
Mar 07, 2023	22.05	22.21	21.61	21.62	2,320,932	-0.35(-1.58%)
Mar 06, 2023	22.36	22.76	21.96	21.97	2,832,941	-0.40(-1.79%)
Mar 03, 2023	22.13	22.63	22.06	22.37	2,698,798	+0.41(+1.87%)
Mar 02, 2023	21.97	22.04	21.77	21.96	2,745,984	-0.16(-0.74%)
Mar 01, 2023	22.32	22.64	22.07	22.12	2,881,091	-0.18(-0.82%)
Feb 28, 2023	22.67	22.92	22.27	22.31	3,172,769	-0.55(-2.39%)
Feb 27, 2023	23.48	23.83	22.66	22.85	3,530,280	-0.46(-1.95%)
Feb 24, 2023	23.68	23.85	22.97	23.31	2,186,966	-0.71(-2.96%)
Feb 23, 2023	24.26	24.42	23.84	24.02	1,525,385	-0.16(-0.67%)
Feb 22, 2023	24.50	24.63	24.01	24.18	2,364,756	-0.19(-0.78%)
Feb 21, 2023	23.44	24.40	23.39	24.37	3,439,961	+0.92(+3.92%)
Feb 17, 2023	22.24	23.78	21.73	23.45	5,724,110	+1.04(+4.62%)
Feb 16, 2023	25.09	25.37	22.13	22.41	10,284,463	-3.96(-15.00%)
Feb 15, 2023	25.98	26.47	25.89	26.37	1,977,717	+0.12(+0.45%)
Feb 14, 2023	26.61	26.63	26.20	26.25	1,578,997	-0.32(-1.19%)
Feb 13, 2023	26.09	26.61	25.86	26.57	1,625,759	+0.41(+1.59%)
Feb 10, 2023	26.13	26.32	26.02	26.16	1,573,765	-0.04(-0.14%)
Feb 09, 2023	26.83	26.90	26.13	26.19	1,395,806	-0.56(-2.09%)
Feb 08, 2023	26.86	26.88	26.60	26.75	897,834	-0.14(-0.54%)
Feb 07, 2023	26.56	26.93	26.33	26.89	916,580	+0.23(+0.88%)
Feb 06, 2023	26.68	26.80	26.33	26.66	1,416,027	-0.16(-0.61%)
Feb 03, 2023	27.26	27.47	26.80	26.82	1,145,091	-0.59(-2.14%)
Feb 02, 2023	27.31	27.49	27.16	27.41	1,363,321	+0.09(+0.33%)
Feb 01, 2023	27.04	27.48	26.97	27.32	1,611,286	+0.16(+0.60%)
Jan 31, 2023	26.60	27.20	26.55	27.16	5,383,388	+0.50(+1.89%)
Jan 30, 2023	26.78	26.90	26.45	26.65	1,882,112	-0.33(-1.24%)
Jan 27, 2023	27.17	27.43	26.89	26.98	1,764,855	-0.34(-1.25%)
Jan 26, 2023	27.58	27.78	27.14	27.33	1,588,828	-0.29(-1.04%)
Jan 25, 2023	28.36	28.36	27.47	27.62	1,513,963	-0.69(-2.45%)
Jan 24, 2023	28.66	28.75	27.93	28.31	1,554,676	-0.54(-1.87%)
Jan 23, 2023	28.35	28.90	28.25	28.85	1,591,889	+0.60(+2.14%)
Jan 20, 2023	28.33	28.47	27.95	28.25	1,727,407	-0.06(-0.22%)
Jan 19, 2023	28.52	28.70	28.16	28.31	2,112,842	-0.48(-1.66%)
Jan 18, 2023	29.08	29.23	28.71	28.79	2,646,785	-0.13(-0.44%)
Jan 17, 2023	28.96	29.11	28.66	28.91	3,044,919	+0.02(+0.06%)
Jan 13, 2023	28.33	28.95	28.29	28.90	2,860,709	+0.61(+2.17%)
Jan 12, 2023	27.66	28.38	27.57	28.28	3,012,835	+0.67(+2.41%)
Jan 11, 2023	27.31	27.67	26.98	27.62	2,490,367	+0.47(+1.73%)
Jan 10, 2023	26.76	27.29	26.47	27.15	2,282,616	+0.49(+1.83%)
Jan 09, 2023	26.26	27.07	26.20	26.66	1,882,761	+0.39(+1.47%)
Jan 06, 2023	26.26	26.55	25.91	26.27	2,021,445	+0.28(+1.07%)
Jan 05, 2023	25.79	25.99	25.17	25.99	2,078,861	-0.09(-0.35%)
Jan 04, 2023	25.43	26.27	25.35	26.08	2,552,070	+0.78(+3.10%)
Jan 03, 2023	25.15	25.62	25.11	25.30	1,873,208	+0.13(+0.50%)
Dec 30, 2022	25.27	25.30	24.94	25.17	1,910,564	-0.23(-0.89%)
Dec 29, 2022	25.06	25.61	25.06	25.40	2,253,466	+0.48(+1.92%)
Dec 28, 2022	25.17	25.30	24.87	24.92	1,677,654	-0.26(-1.04%)
Dec 27, 2022	25.17	25.29	24.87	25.18	1,370,600	+0.01(+0.04%)
Dec 23, 2022	24.91	25.21	24.82	25.17	1,072,823	+0.26(+1.05%)
Dec 22, 2022	24.90	25.03	24.55	24.91	1,138,772	-0.14(-0.54%)
Dec 21, 2022	24.90	25.28	24.88	25.05	1,352,890	+0.31(+1.24%)
Dec 20, 2022	24.63	24.83	24.41	24.74	1,446,287	+0.02(+0.07%)
Dec 19, 2022	24.54	24.77	24.24	24.72	2,775,146	-0.01(-0.04%)
Dec 16, 2022	25.39	25.54	24.62	24.73	7,645,841	-0.76(-2.97%)
Dec 15, 2022	25.62	25.82	25.36	25.49	2,641,220	-0.31(-1.19%)
Dec 14, 2022	25.41	25.88	25.32	25.79	2,677,282	+0.38(+1.49%)
Dec 13, 2022	25.24	25.61	25.15	25.42	3,369,852	+0.56(+2.25%)
Dec 12, 2022	24.53	24.96	24.27	24.86	3,605,394	+0.48(+1.96%)
Dec 09, 2022	24.23	24.70	24.15	24.38	2,326,627	+0.17(+0.71%)
Dec 08, 2022	23.65	24.25	23.60	24.21	2,310,388	+0.70(+2.99%)
Dec 07, 2022	23.57	23.78	23.24	23.51	1,556,185	-0.06(-0.27%)
Dec 06, 2022	23.74	23.94	23.19	23.57	1,850,880	-0.18(-0.76%)
Dec 05, 2022	23.93	24.15	23.58	23.75	1,223,024	-0.33(-1.38%)
Dec 02, 2022	23.54	24.08	23.46	24.08	1,371,546	+0.27(+1.14%)
Dec 01, 2022	23.60	24.20	23.53	23.81	1,968,600	+0.36(+1.54%)
Nov 30, 2022	22.51	23.48	22.30	23.45	2,688,091	+0.97(+4.33%)
Nov 29, 2022	22.27	22.53	21.99	22.48	2,634,395	+0.25(+1.14%)
Nov 28, 2022	22.40	22.57	22.08	22.23	1,698,348	-0.41(-1.79%)
Nov 25, 2022	22.35	22.63	22.31	22.63	711,651	+0.27(+1.21%)
Nov 23, 2022	22.34	22.45	22.19	22.36	962,618	-0.02(-0.08%)
Nov 22, 2022	22.25	22.58	22.25	22.38	1,564,193	+0.10(+0.44%)
Nov 21, 2022	22.01	22.33	21.85	22.28	1,246,920	+0.29(+1.31%)
Nov 18, 2022	21.87	22.15	21.72	21.99	2,414,031	+0.43(+2.01%)
Nov 17, 2022	21.68	21.80	21.41	21.56	1,978,758	-0.42(-1.93%)
Nov 16, 2022	22.35	22.51	21.88	21.98	1,506,332	-0.44(-1.97%)
Nov 15, 2022	22.57	22.92	22.25	22.42	1,781,511	+0.09(+0.40%)
Nov 14, 2022	22.77	22.89	22.32	22.33	2,075,443	-0.48(-2.09%)
Nov 11, 2022	22.16	22.96	21.80	22.81	3,252,832	+0.54(+2.43%)
Nov 10, 2022	21.79	22.46	21.71	22.27	2,839,401	+1.03(+4.84%)
Nov 09, 2022	21.06	21.70	21.04	21.24	2,824,480	+0.26(+1.23%)
Nov 08, 2022	21.39	21.76	20.79	20.98	3,481,339	-0.39(-1.83%)
Nov 07, 2022	21.72	22.09	21.16	21.38	2,985,207	-0.31(-1.44%)
Nov 04, 2022	23.05	23.11	21.15	21.69	3,870,560	-1.36(-5.91%)
Nov 03, 2022	24.27	24.50	22.73	23.05	3,405,471	-0.04(-0.19%)
Nov 02, 2022	23.59		23.05	23.10	2,277,834	-0.41(-1.74%)
Nov 01, 2022	23.56	23.71	23.21	23.51	1,804,051	+0.19(+0.80%)
Oct 31, 2022	23.20	23.63	23.07	23.32	2,500,446	+0.00(+0.00%)
Oct 28, 2022	23.12	23.36	23.03	23.32	1,714,908	+0.20(+0.89%)
Oct 27, 2022	22.67	23.25	22.50	23.11	2,687,895	+0.59(+2.61%)
Oct 26, 2022	22.09	22.70	22.05	22.53	1,464,799	+0.50(+2.26%)
Oct 25, 2022	21.40	22.22	21.33	22.03	2,642,098	+0.61(+2.87%)
Oct 24, 2022	21.28	21.51	20.93	21.41	1,431,184	+0.32(+1.52%)
Oct 21, 2022	21.05	21.21	20.61	21.09	3,116,716	+0.11(+0.51%)
Oct 20, 2022	21.10	21.15	20.82	20.98	1,258,841	-0.21(-1.01%)
Oct 19, 2022	21.44	21.63	21.18	21.20	2,036,540	-0.33(-1.53%)
Oct 18, 2022	21.55	22.04	21.39	21.53	2,689,094	+0.32(+1.51%)
Oct 17, 2022	21.05	21.36	20.99	21.21	2,066,609	+0.45(+2.15%)
Oct 14, 2022	20.68	20.93	20.38	20.76	2,623,719	-0.64(-3.00%)
Oct 13, 2022	20.70	21.62	20.51	21.40	1,827,420	+0.34(+1.61%)
Oct 12, 2022	20.83	21.27	20.65	21.07	1,851,165	+0.13(+0.64%)
Oct 11, 2022	21.07	21.21	20.63	20.93	4,538,296	-0.15(-0.72%)
Oct 10, 2022	21.47	21.73	21.07	21.08	1,464,943	-0.30(-1.42%)
Oct 07, 2022	21.96	22.04	21.31	21.39	1,498,954	-0.67(-3.03%)
Oct 06, 2022	22.66	22.76	22.01	22.05	1,470,212	-0.77(-3.39%)
Oct 05, 2022	22.68	23.02	22.46	22.83	2,073,420	-0.07(-0.31%)
Oct 04, 2022	21.72	23.00	21.72	22.90	3,521,806	+1.46(+6.81%)
Oct 03, 2022	21.07	21.62	20.79	21.44	2,677,866	+0.60(+2.86%)
Sep 30, 2022	21.10	21.52	20.78	20.84	2,450,444	-0.13(-0.64%)
Sep 29, 2022	21.62	21.72	20.82	20.98	2,588,034	-0.86(-3.92%)
Sep 28, 2022	21.80	21.99	21.52	21.83	2,427,685	+0.22(+1.03%)
Sep 27, 2022	22.52	22.58	21.57	21.61	3,143,779	-0.79(-3.54%)
Sep 26, 2022	22.73	23.01	22.32	22.40	1,672,022	-0.53(-2.33%)
Sep 23, 2022	23.20	23.38	22.54	22.94	2,056,856	-0.48(-2.05%)
Sep 22, 2022	23.75	23.83	23.34	23.42	1,656,830	-0.45(-1.90%)
Sep 21, 2022	24.36	24.62	23.86	23.87	1,274,314	-0.45(-1.83%)
Sep 20, 2022	24.95	25.04	24.26	24.32	1,611,888	-0.89(-3.53%)
Sep 19, 2022	25.39	25.49	24.53	25.21	2,105,488	-0.28(-1.08%)
Sep 16, 2022	25.49	25.79	25.31	25.48	6,669,326	-0.12(-0.49%)
Sep 15, 2022	25.63	25.94	25.42	25.61	1,685,914	+0.12(+0.45%)
Sep 14, 2022	25.73	25.77	25.10	25.49	1,849,564	-0.10(-0.38%)
Sep 13, 2022	26.04	26.19	25.44	25.59	1,415,387	-0.87(-3.30%)
Sep 12, 2022	26.65	26.96	26.12	26.46	1,600,960	-0.11(-0.40%)
Sep 09, 2022	26.16	26.68	26.12	26.57	1,540,350	+0.42(+1.60%)
Sep 08, 2022	25.71	26.27	25.67	26.15	1,242,194	+0.36(+1.38%)
Sep 07, 2022	25.63	25.94	25.14	25.79	1,952,324	+0.22(+0.87%)
Sep 06, 2022	25.70	26.41	25.55	25.57	1,938,959	+0.19(+0.74%)
Sep 02, 2022	25.63	25.94	25.29	25.39	1,569,762	-0.28(-1.08%)
Sep 01, 2022	25.35	25.67	25.23	25.66	1,495,416	+0.25(+0.98%)
Aug 31, 2022	25.63	25.80	25.22	25.41	2,012,730	-0.12(-0.45%)
Aug 30, 2022	26.17	26.26	25.46	25.53	1,466,747	-0.61(-2.35%)
Aug 29, 2022	26.32	26.39	26.02	26.14	1,307,111	-0.30(-1.15%)
Aug 26, 2022	27.08	27.12	26.42	26.44	1,587,140	-0.58(-2.14%)
Aug 25, 2022	26.84	27.04	26.64	27.02	1,249,777	+0.25(+0.93%)
Aug 24, 2022	26.61	27.14	26.36	26.77	1,437,140	+0.12(+0.47%)
Aug 23, 2022	26.95	27.00	26.48	26.65	2,830,104	-0.40(-1.48%)
Aug 22, 2022	27.26	27.45	26.88	27.05	1,376,445	-0.26(-0.95%)
Aug 19, 2022	27.37	27.59	27.26	27.31	1,473,030	-0.06(-0.23%)
Aug 18, 2022	27.52	27.55	27.16	27.37	1,289,271	-0.12(-0.45%)
Aug 17, 2022	27.63	27.73	27.26	27.50	1,251,214	-0.28(-0.99%)
Aug 16, 2022	27.60	27.92	27.43	27.77	1,097,083	+0.15(+0.55%)
Aug 15, 2022	27.53	27.74	27.39	27.62	1,286,452	+0.02(+0.06%)
Aug 12, 2022	28.16	28.16	27.42	27.60	2,426,998	-0.37(-1.34%)
Aug 11, 2022	27.71	28.52	27.69	27.98	2,290,117	+0.15(+0.54%)
Aug 10, 2022	27.79	27.90	27.65	27.83	2,884,182	+0.11(+0.41%)
Aug 09, 2022	27.84	27.92	27.59	27.71	996,382	-0.13(-0.48%)
Aug 08, 2022	27.84	28.01	27.54	27.84	2,167,802	+0.04(+0.13%)
Aug 05, 2022	28.18	28.26	27.51	27.81	3,121,046	-0.80(-2.81%)
Aug 04, 2022	28.75	29.18	27.71	28.61	2,430,621	-0.14(-0.49%)
Aug 03, 2022	28.09	28.85	27.99	28.75	2,147,431	+0.71(+2.52%)
Aug 02, 2022	28.05	28.56	27.85	28.05	1,164,589	-0.05(-0.19%)
Aug 01, 2022	27.86	28.42	27.71	28.10	1,942,931	+0.10(+0.35%)
Jul 29, 2022	28.75	28.82	27.82	28.00	3,281,067	-0.64(-2.25%)
Jul 28, 2022	28.87	28.87	28.22	28.65	1,306,541	-0.17(-0.58%)
Jul 27, 2022	28.95	28.99	28.36	28.82	1,379,719	-0.23(-0.79%)
Jul 26, 2022	28.96	29.31	28.96	29.05	1,362,093	+0.09(+0.30%)
Jul 25, 2022	28.25	29.08	28.25	28.96	1,840,048	+0.74(+2.63%)
Jul 22, 2022	28.16	28.23	27.92	28.22	1,016,980	+0.18(+0.63%)
Jul 21, 2022	27.86	28.05	27.54	28.04	1,150,659	+0.09(+0.32%)
Jul 20, 2022	27.85	28.16	27.58	27.95	1,448,174	+0.08(+0.28%)
Jul 19, 2022	27.72	28.18	27.63	27.87	1,379,046	+0.33(+1.19%)
Jul 18, 2022	28.29	28.44	27.42	27.54	1,829,117	-0.68(-2.41%)
Jul 15, 2022	28.41	28.45	27.76	28.22	1,514,094	+0.11(+0.38%)
Jul 14, 2022	28.32	28.48	27.77	28.12	1,682,905	-0.38(-1.33%)
Jul 13, 2022	28.72	28.87	28.22	28.50	1,807,144	-0.51(-1.76%)
Jul 12, 2022	28.73	29.17	28.59	29.01	1,902,737	+0.14(+0.49%)
Jul 11, 2022	28.78	29.18	28.74	28.87	1,071,104	-0.04(-0.15%)
Jul 08, 2022	29.02	29.39	28.69	28.91	1,378,473	-0.26(-0.91%)
Jul 07, 2022	29.41	29.87	29.05	29.18	2,576,424	-0.21(-0.72%)
Jul 06, 2022	30.05	30.22	29.05	29.39	1,813,824	-0.80(-2.66%)
Jul 05, 2022	29.87	30.27	29.31	30.19	1,515,897	-0.04(-0.15%)
Jul 01, 2022	29.95	30.25	29.48	30.24	1,155,883	+0.44(+1.48%)
Jun 30, 2022	30.29	30.52	29.65	29.80	1,539,554	-0.72(-2.37%)
Jun 29, 2022	30.94	30.94	30.39	30.52	924,684	-0.19(-0.63%)
Jun 28, 2022	31.32	31.42	30.60	30.71	980,726	-0.57(-1.81%)
Jun 27, 2022	31.55	31.76	31.20	31.28	972,465	-0.38(-1.20%)
Jun 24, 2022	31.25	31.85	30.99	31.66	2,052,575	+0.83(+2.69%)
Jun 23, 2022	29.83	31.02	29.72	30.83	1,678,337	+1.17(+3.96%)
Jun 22, 2022	28.82	29.90	28.82	29.65	1,565,247	+0.63(+2.16%)
Jun 21, 2022	29.65	29.71	28.94	29.03	2,132,357	-0.26(-0.87%)
Jun 17, 2022	29.05	29.54	28.62	29.28	4,923,877	+0.32(+1.10%)
Jun 16, 2022	28.98	29.19	28.67	28.97	1,880,778	-0.69(-2.32%)
Jun 15, 2022	29.28	29.94	28.92	29.65	1,919,623	+0.41(+1.39%)
Jun 14, 2022	30.17	30.17	29.00	29.25	2,182,192	-0.94(-3.13%)
Jun 13, 2022	30.79	30.79	29.72	30.19	1,450,045	-1.11(-3.55%)
Jun 10, 2022	31.74	31.80	31.11	31.31	1,315,702	-0.82(-2.56%)
Jun 09, 2022	33.20	33.20	32.12	32.13	983,506	-1.08(-3.24%)
Jun 08, 2022	33.35	33.63	33.05	33.20	924,899	-0.18(-0.53%)
Jun 07, 2022	33.08	33.42	32.94	33.38	1,253,114	+0.30(+0.91%)
Jun 06, 2022	32.97	33.29	32.93	33.08	1,025,949	+0.26(+0.78%)
Jun 03, 2022	32.87	32.98	32.54	32.82	880,449	-0.13(-0.40%)
Jun 02, 2022	33.47	33.47	32.25	32.96	1,596,101	-0.37(-1.11%)