Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	33.99	34.17	33.27	33.60	2,487,469	-0.83(-2.42%)
May 27, 2022	34.08	34.47	33.89	34.43	1,335,732	+0.30(+0.88%)
May 26, 2022	33.94	34.60	33.59	34.13	1,311,280	+0.41(+1.21%)
May 25, 2022	33.15	33.94	33.08	33.72	1,370,599	+0.51(+1.55%)
May 24, 2022	33.16	33.31	32.67	33.21	1,316,667	-0.01(-0.03%)
May 23, 2022	33.44	33.59	32.69	33.22	1,290,029	-0.10(-0.29%)
May 20, 2022	32.65	33.37	32.26	33.31	2,176,037	+0.95(+2.93%)
May 19, 2022	31.42	32.45	31.23	32.37	1,616,312	+0.54(+1.70%)
May 18, 2022	32.25	33.07	31.71	31.83	1,866,169	-0.68(-2.10%)
May 17, 2022	31.65	32.63	31.40	32.51	1,628,575	+1.15(+3.67%)
May 16, 2022	30.75	31.53	30.63	31.36	1,211,085	+0.43(+1.40%)
May 13, 2022	30.61	31.18	30.27	30.92	1,294,571	+0.52(+1.72%)
May 12, 2022	29.31	30.42	29.31	30.40	1,506,526	+1.12(+3.84%)
May 11, 2022	30.42	30.97	29.17	29.28	2,331,235	-1.24(-4.06%)
May 10, 2022	30.03	30.68	29.80	30.52	2,159,263	+0.04(+0.12%)
May 09, 2022	30.06	30.94	29.94	30.48	2,767,785	-0.04(-0.14%)
May 06, 2022	30.14	30.75	29.08	30.53	2,789,437	-0.09(-0.29%)
May 05, 2022	29.14	30.91	29.10	30.61	3,889,694	+1.47(+5.06%)
May 04, 2022	28.55	29.23	28.04	29.14	1,605,157	+0.66(+2.31%)
May 03, 2022	28.13	28.60	28.01	28.48	2,238,606	+0.32(+1.12%)
May 02, 2022	28.53	29.07	27.77	28.16	2,817,724	-0.22(-0.77%)
Apr 29, 2022	28.87	29.26	28.31	28.38	3,208,054	-0.59(-2.03%)
Apr 28, 2022	28.71	29.15	28.28	28.97	1,717,828	+0.51(+1.79%)
Apr 27, 2022	28.08	28.69	27.85	28.46	1,371,916	+0.67(+2.40%)
Apr 26, 2022	28.30	28.59	27.76	27.80	1,149,230	-0.75(-2.61%)
Apr 25, 2022	28.09	28.70	27.64	28.54	1,354,839	+0.22(+0.78%)
Apr 22, 2022	28.67	28.67	28.15	28.32	1,415,698	-0.45(-1.56%)
Apr 21, 2022	29.38	29.52	28.69	28.77	1,492,842	-0.51(-1.74%)
Apr 20, 2022	29.63	29.66	29.23	29.28	970,754	-0.53(-1.77%)
Apr 19, 2022	29.42	29.92	29.32	29.81	1,222,226	+0.50(+1.71%)
Apr 18, 2022	30.53	30.58	29.16	29.31	1,332,960	-1.33(-4.36%)
Apr 14, 2022	30.74	31.01	30.26	30.64	1,726,907	-0.07(-0.23%)
Apr 13, 2022	30.83	30.99	30.41	30.71	1,065,426	-0.01(-0.03%)
Apr 12, 2022	30.89	31.32	30.65	30.72	1,349,094	-0.17(-0.54%)
Apr 11, 2022	31.60	31.76	30.79	30.89	1,685,952	-0.61(-1.92%)
Apr 08, 2022	31.75	31.91	31.41	31.49	3,554,604	-0.29(-0.91%)
Apr 07, 2022	31.70	32.15	31.60	31.78	2,761,844	+0.00(+0.00%)
Apr 06, 2022	31.22	32.00	30.82	31.78	2,157,265	+0.70(+2.26%)
Apr 05, 2022	30.53	31.47	30.53	31.08	2,346,805	+0.60(+1.96%)
Apr 04, 2022	30.60	30.80	30.25	30.48	1,676,273	-0.38(-1.22%)
Apr 01, 2022	30.92	31.27	30.61	30.86	1,834,724	+0.19(+0.63%)
Mar 31, 2022	31.19	31.69	30.66	30.67	1,865,526	-0.77(-2.46%)
Mar 30, 2022	31.06	31.95	30.96	31.44	1,874,090	+0.43(+1.39%)
Mar 29, 2022	31.04	31.39	30.79	31.01	1,182,437	+0.13(+0.43%)
Mar 28, 2022	30.66	30.90	30.45	30.88	1,646,141	+0.16(+0.51%)
Mar 25, 2022	31.12	31.36	30.54	30.72	1,207,709	-0.27(-0.88%)
Mar 24, 2022	30.97	31.12	30.52	30.99	1,488,493	-0.04(-0.11%)
Mar 23, 2022	31.11	31.33	30.73	31.03	1,803,836	-0.01(-0.03%)
Mar 22, 2022	30.73	31.30	30.34	31.03	1,494,404	+0.51(+1.67%)
Mar 21, 2022	31.18	31.60	30.42	30.53	1,902,352	-0.27(-0.88%)
Mar 18, 2022	30.04	30.89	29.97	30.80	10,295,192	+0.65(+2.16%)
Mar 17, 2022	29.02	30.18	28.56	30.15	3,055,592	+1.26(+4.38%)
Mar 16, 2022	28.76	28.93	27.96	28.88	3,374,214	+0.54(+1.89%)
Mar 15, 2022	28.35	28.67	27.82	28.35	4,163,172	-0.06(-0.22%)
Mar 14, 2022	31.03	31.27	27.72	28.41	8,947,222	-3.05(-9.68%)
Mar 11, 2022	31.79	32.15	31.42	31.46	1,695,541	-0.13(-0.42%)
Mar 10, 2022	31.84		31.32	31.59	2,225,704	-0.42(-1.32%)
Mar 09, 2022	32.37	32.87	31.96	32.01	2,038,795	-0.17(-0.52%)
Mar 08, 2022	33.64	33.89	32.16	32.18	2,881,333	-1.55(-4.61%)
Mar 07, 2022	33.87	34.42	33.19	33.73	3,062,675	-0.35(-1.03%)
Mar 04, 2022	33.70	34.12	33.01	34.08	3,291,808	-0.18(-0.51%)
Mar 03, 2022	34.35	34.42	33.64	34.26	1,541,506	-0.30(-0.86%)
Mar 02, 2022	32.94	34.66	32.87	34.56	3,911,898	+1.67(+5.07%)
Mar 01, 2022	32.72	33.24	32.48	32.89	4,186,035	+0.11(+0.35%)
Feb 28, 2022	32.08	33.18	31.96	32.77	3,242,522	-0.21(-0.64%)
Feb 25, 2022	31.33	33.15	31.18	32.98	3,980,960	+1.60(+5.09%)
Feb 24, 2022	30.27	31.47	30.02	31.39	2,800,993	+0.46(+1.49%)
Feb 23, 2022	31.27	31.60	30.88	30.92	2,576,539	-0.42(-1.33%)
Feb 22, 2022	31.45	31.89	31.22	31.34	2,548,344	-0.10(-0.31%)
Feb 18, 2022				31.44	0	-0.24(-0.77%)
Feb 17, 2022	30.83	32.18	30.39	31.68	5,266,237	+0.03(+0.08%)
Feb 16, 2022	30.75	31.79	30.68	31.66	3,570,072	+0.98(+3.18%)
Feb 15, 2022	30.31	30.76	30.31	30.68	2,217,611	+0.73(+2.44%)
Feb 14, 2022	30.23	30.34	29.81	29.95	2,046,011	-0.30(-0.98%)
Feb 11, 2022	29.97	30.78	29.97	30.24	1,692,651	+0.24(+0.78%)
Feb 10, 2022	29.85	30.56	29.85	30.01	1,526,115	-0.12(-0.40%)
Feb 09, 2022	29.55	30.20	29.44	30.13	1,788,152	+0.73(+2.49%)
Feb 08, 2022	29.11	29.57	28.79	29.40	1,877,557	+0.20(+0.69%)
Feb 07, 2022	29.01	29.40	28.77	29.20	1,251,647	+0.35(+1.21%)
Feb 04, 2022	28.48	29.16	28.48	28.85	1,868,266	+0.17(+0.61%)
Feb 03, 2022	28.68	29.23	28.46	28.68	1,909,875	-0.36(-1.23%)
Feb 02, 2022	28.82	29.16	28.45	29.03	1,944,409	+0.30(+1.03%)
Feb 01, 2022	28.03	28.76	27.88	28.74	2,119,824	+0.94(+3.38%)
Jan 31, 2022	27.18	27.96		27.80	5,066,773	+0.40(+1.46%)
Jan 28, 2022	26.53	27.41	26.49	27.40	1,929,601	+0.65(+2.44%)
Jan 27, 2022	27.09	27.56	26.55	26.74	2,226,085	-0.03(-0.10%)
Jan 26, 2022	26.87	27.43	26.42	26.77	1,578,375	+0.02(+0.07%)
Jan 25, 2022	26.07	27.00	25.81	26.75	2,244,530	+0.23(+0.85%)
Jan 24, 2022	26.41	26.68	25.21	26.53	3,001,522	-0.45(-1.68%)
Jan 21, 2022	27.66	27.68	26.70	26.98	2,182,018	-0.74(-2.67%)
Jan 20, 2022	28.06	28.49	27.68	27.72	1,997,710	-0.37(-1.30%)
Jan 19, 2022	27.90	28.51	27.88	28.08	2,287,299	+0.15(+0.53%)
Jan 18, 2022	28.46	28.81	27.35	27.94	2,181,638	-0.69(-2.40%)
Jan 14, 2022				28.62	0	-0.03(-0.12%)
Jan 13, 2022	28.22	28.90	28.14	28.66	1,812,226	+0.25(+0.89%)
Jan 12, 2022	28.62	28.66	28.10	28.41	1,802,027	-0.12(-0.43%)
Jan 11, 2022	28.14	28.56	27.89	28.53	2,399,342	+0.47(+1.68%)
Jan 10, 2022	27.87	28.35	27.61	28.06	3,239,307	-0.17(-0.62%)
Jan 07, 2022	27.46	28.28	27.46	28.23	1,550,803	+0.78(+2.86%)
Jan 06, 2022	27.05	27.78	26.49	27.45	2,309,664	+0.36(+1.32%)
Jan 05, 2022	27.54	27.88	27.05	27.09	2,271,589	-0.37(-1.33%)
Jan 04, 2022	27.19	27.56	26.78	27.46	1,884,637	+0.31(+1.16%)
Jan 03, 2022	26.63	27.16	26.38	27.14	1,528,988	+0.62(+2.33%)
Dec 31, 2021	26.64	26.80	26.48	26.53	1,169,611	-0.24(-0.91%)
Dec 30, 2021	26.08	26.83	26.08	26.77	1,590,101	+0.79(+3.05%)
Dec 29, 2021	26.03	26.12	25.81	25.98	1,502,495	-0.06(-0.23%)
Dec 28, 2021	26.07	26.33	26.00	26.04	1,442,609	-0.17(-0.66%)
Dec 27, 2021	26.28	26.38	25.98	26.21	1,435,052	-0.11(-0.43%)
Dec 23, 2021	26.13	26.46	26.05	26.32	1,099,413	+0.18(+0.70%)
Dec 22, 2021	26.05	26.19	25.72	26.14	1,331,651	+0.19(+0.74%)
Dec 21, 2021	25.52	26.19	25.48	25.95	1,785,386	+0.37(+1.46%)
Dec 20, 2021	26.13	26.29	25.26	25.58	2,130,045	-0.72(-2.75%)
Dec 17, 2021	26.44	26.56	25.80	26.30	5,452,535	-0.12(-0.46%)
Dec 16, 2021	25.88	26.98	25.68	26.42	2,901,837	+0.87(+3.41%)
Dec 15, 2021	25.18	25.65	25.06	25.55	2,425,609	+0.42(+1.66%)
Dec 14, 2021	25.20	25.69	24.92	25.13	4,220,341	-0.02(-0.07%)
Dec 13, 2021	25.16	25.59	24.96	25.15	3,091,757	+0.11(+0.45%)
Dec 10, 2021	25.05	25.43	24.87	25.04	2,586,199	+0.06(+0.24%)
Dec 09, 2021	25.64	25.73	24.91	24.97	2,347,997	-0.57(-2.25%)
Dec 08, 2021	25.59	25.68	25.04	25.55	2,473,426	+0.02(+0.07%)
Dec 07, 2021	25.71	25.86	25.33	25.53	2,696,430	+0.00(+0.00%)
Dec 06, 2021	25.35	25.85	25.09	25.53	2,450,727	+0.42(+1.67%)
Dec 03, 2021	25.85	25.95	24.83	25.11	2,773,597	-0.73(-2.83%)
Dec 02, 2021	25.17	26.11	25.00	25.85	3,100,598	+0.82(+3.27%)
Dec 01, 2021	25.76	26.10	24.89	25.03	3,281,612	-0.44(-1.71%)
Nov 30, 2021	26.47	26.56	25.31	25.46	3,757,246	-1.21(-4.54%)
Nov 29, 2021	27.04	27.05	26.25	26.67	2,625,287	-0.44(-1.64%)
Nov 26, 2021	27.06	27.53	26.75	27.12	1,477,651	-0.36(-1.30%)
Nov 24, 2021	27.23	27.56	26.97	27.47	2,149,812	+0.30(+1.09%)
Nov 23, 2021	27.61	27.61	26.96	27.18	2,308,244	-0.38(-1.39%)
Nov 22, 2021	27.40	27.87	27.40	27.56	2,506,246	+0.34(+1.25%)
Nov 19, 2021	27.54	27.72	26.90	27.22	3,020,991	-0.06(-0.22%)
Nov 18, 2021	28.44	27.39	27.21	27.28	3,034,745	-1.17(-4.10%)
Nov 17, 2021	28.88	28.95	28.17	28.45	2,326,202	-0.51(-1.76%)
Nov 16, 2021	28.76	29.15	28.41	28.96	2,699,184	+0.14(+0.48%)
Nov 15, 2021	29.10	29.14	28.50	28.82	2,956,273	-0.28(-0.95%)
Nov 12, 2021	29.92	29.98	28.94	29.10	2,932,265	-0.88(-2.94%)
Nov 11, 2021	30.57	30.59	28.28	29.98	6,729,645	-1.65(-5.21%)
Nov 10, 2021	31.55			31.63	4,662,435	-0.01(-0.03%)
Nov 09, 2021	31.90	31.95	31.45	31.63	2,973,591	+0.08(+0.25%)
Nov 08, 2021	31.56	32.25	31.44	31.56	4,024,182	+0.23(+0.74%)
Nov 05, 2021	31.41	31.70	30.68	31.32	2,757,697	+0.02(+0.05%)
Nov 04, 2021	31.78	32.11	31.25	31.31	2,058,401	-0.48(-1.52%)
Nov 03, 2021	31.27	31.96	31.27	31.79	1,795,016	+0.28(+0.90%)
Nov 02, 2021	32.14	32.20	31.43	31.50	1,535,819	-0.55(-1.72%)
Nov 01, 2021	31.69	32.21	31.50	32.06	1,284,001	+0.33(+1.03%)
Oct 29, 2021	31.48	32.14	31.41	31.73	2,085,186	+0.20(+0.63%)
Oct 28, 2021	30.96	31.67	30.75	31.53	1,485,668	+0.69(+2.24%)
Oct 27, 2021	31.69	31.67	30.66	30.84	1,174,011	-0.85(-2.70%)
Oct 26, 2021	31.76			31.69	1,851,850	-0.17(-0.54%)
Oct 25, 2021	30.64	31.91	30.57	31.87	1,735,046	+1.08(+3.51%)
Oct 22, 2021	30.50	30.90	30.31	30.79	886,693	+0.26(+0.85%)
Oct 21, 2021	30.79	30.87	30.33	30.53	1,274,637	-0.35(-1.12%)
Oct 20, 2021	30.38	31.27	30.20	30.87	1,344,804	+0.60(+2.00%)
Oct 19, 2021	30.07	30.56	29.96	30.27	1,443,795	+0.22(+0.75%)
Oct 18, 2021	30.06	30.32	29.75	30.05	1,431,758	-0.08(-0.26%)
Oct 15, 2021	29.32	30.43	29.15	30.12	1,941,138	+1.08(+3.72%)
Oct 14, 2021	28.62	29.30	28.58	29.04	1,881,771	+0.42(+1.48%)
Oct 13, 2021	28.49	28.77	28.20	28.62	1,449,042	+0.27(+0.94%)
Oct 12, 2021	28.65	28.96	28.28	28.35	1,472,558	-0.32(-1.11%)
Oct 11, 2021	28.13	28.71	28.10	28.67	1,528,119	+0.55(+1.96%)
Oct 08, 2021	28.31	28.38	27.82	28.12	1,446,749	-0.23(-0.82%)
Oct 07, 2021	28.48	28.74	28.27	28.35	1,551,637	-0.20(-0.70%)
Oct 06, 2021	27.83	28.61	27.56	28.55	2,933,610	+0.47(+1.66%)
Oct 05, 2021	28.22	28.61	28.05	28.09	2,841,078	-0.35(-1.24%)
Oct 04, 2021	28.65	28.99	28.34	28.44	2,067,332	-0.34(-1.17%)
Oct 01, 2021	28.39	29.01	28.11	28.78	1,734,612	+0.47(+1.65%)
Sep 30, 2021	29.29	29.50	28.30	28.31	1,716,091	-1.03(-3.50%)
Sep 29, 2021	28.51	29.35	28.50	29.34	1,513,197	+0.81(+2.85%)
Sep 28, 2021	28.92	28.94	28.42	28.53	1,490,419	-0.43(-1.49%)
Sep 27, 2021	29.09	29.24	28.85	28.96	1,484,038	-0.13(-0.45%)
Sep 24, 2021	28.92	29.31	28.49	29.09	2,186,926	+0.27(+0.93%)
Sep 23, 2021	28.28	28.90	28.22	28.82	1,862,953	+0.63(+2.24%)
Sep 22, 2021	28.57	28.70	28.14	28.19	1,542,855	-0.21(-0.73%)
Sep 21, 2021	28.66	28.83	28.28	28.40	1,346,889	-0.04(-0.15%)
Sep 20, 2021	28.70	29.10	28.29	28.44	2,244,132	-0.94(-3.20%)
Sep 17, 2021	29.10	29.42	28.72	29.38	5,028,339	+0.23(+0.80%)
Sep 16, 2021	29.26	29.43	28.51	29.15	1,483,259	+0.03(+0.12%)
Sep 15, 2021	28.92	29.58	28.70	29.11	2,262,267	+0.26(+0.90%)
Sep 14, 2021	29.14	29.25	28.71	28.85	1,818,790	-0.35(-1.21%)
Sep 13, 2021	29.50	29.51	28.95	29.21	2,258,665	-0.04(-0.15%)
Sep 10, 2021	30.14	30.22	29.24	29.25	1,922,848	-0.69(-2.31%)
Sep 09, 2021	30.19	30.22	29.56	29.94	1,822,682	-0.25(-0.83%)
Sep 08, 2021	30.68	30.68	30.00	30.19	2,530,753	-0.58(-1.88%)
Sep 07, 2021	30.46	30.87	30.11	30.77	2,603,129	+0.03(+0.08%)
Sep 03, 2021	30.62	30.78	30.10	30.75	1,698,416	+0.00(+0.00%)
Sep 02, 2021	30.32	30.77	29.66	30.75	2,965,457	+0.91(+3.04%)
Sep 01, 2021	29.74	30.54	29.58	29.84	3,172,147	+0.58(+1.98%)
Aug 31, 2021	28.96	29.44	28.85	29.26	1,962,174	+0.15(+0.50%)
Aug 30, 2021	29.43	29.56	29.06	29.11	1,238,152	-0.46(-1.55%)
Aug 27, 2021	29.34	29.63	29.12	29.57	1,350,252	+0.25(+0.85%)
Aug 26, 2021	28.68	29.67	28.75	29.32	1,862,312	+0.57(+1.98%)
Aug 25, 2021	28.50	29.02	27.95	28.75	2,233,983	+0.12(+0.42%)
Aug 24, 2021	28.79	29.20	28.46	28.63	2,452,730	-0.07(-0.24%)
Aug 23, 2021	28.97	29.17	28.37	28.70	2,865,097	+0.02(+0.06%)
Aug 20, 2021	29.31	29.75	28.62	28.68	2,727,202	-0.52(-1.77%)
Aug 19, 2021	28.60	29.60	28.27	29.20	2,919,930	+0.44(+1.52%)
Aug 18, 2021	30.72	31.25	28.72	28.76	5,471,050	-1.53(-5.06%)
Aug 17, 2021	29.75	30.67	29.49	30.30	5,469,255	+0.90(+3.06%)
Aug 16, 2021	29.32	29.79	29.04	29.40	3,204,193	+0.10(+0.35%)
Aug 13, 2021	28.69	29.53	28.14	29.29	4,019,027	+0.61(+2.12%)
Aug 12, 2021	26.60	29.11	26.55	28.69	9,141,942	+3.06(+11.93%)
Aug 11, 2021	25.99	26.03	25.45	25.63	2,182,707	-0.36(-1.38%)
Aug 10, 2021	24.90	26.10	24.76	25.99	3,480,386	+1.07(+4.30%)
Aug 09, 2021	25.50	25.69	24.76	24.92	2,314,622	-0.34(-1.36%)
Aug 06, 2021	25.25	25.50	24.98	25.26	1,516,624	-0.05(-0.20%)
Aug 05, 2021	24.52	25.33	24.40	25.31	2,558,303	+0.80(+3.25%)
Aug 04, 2021	25.11	25.11	24.50	24.52	2,162,457	-0.75(-2.98%)
Aug 03, 2021	25.07	25.33	24.84	25.27	1,619,444	-0.02(-0.07%)
Aug 02, 2021	24.90	25.38	24.87	25.29	2,057,178	+0.45(+1.79%)
Jul 30, 2021	24.88	25.17	24.76	24.84	1,756,926	-0.19(-0.75%)
Jul 29, 2021	25.34	25.57	25.01	25.03	2,074,894	-0.44(-1.72%)
Jul 28, 2021	24.94	25.58	24.83	25.47	2,165,781	+0.53(+2.13%)
Jul 27, 2021	25.14	25.38	24.68	24.94	2,341,913	-0.46(-1.82%)
Jul 26, 2021	25.44	25.87	24.99	25.40	1,783,134	-0.12(-0.47%)
Jul 23, 2021	26.45	26.48	25.44	25.52	1,889,735	-0.96(-3.62%)
Jul 22, 2021	26.06	26.60	25.90	26.48	2,593,876	+0.39(+1.51%)
Jul 21, 2021	25.40	26.12	25.29	26.08	2,415,427	+0.73(+2.87%)
Jul 20, 2021	24.98	25.50	24.88	25.35	2,245,293	+0.40(+1.61%)
Jul 19, 2021	24.47	24.98	24.44	24.95	2,641,198	+0.23(+0.94%)
Jul 16, 2021	24.64	24.83	24.34	24.72	2,052,715	-0.03(-0.14%)
Jul 15, 2021	24.70	25.25	24.57	24.76	2,466,434	-0.37(-1.47%)
Jul 14, 2021	24.82	25.18	24.70	25.12	2,341,076	+0.21(+0.82%)
Jul 13, 2021	25.26	25.59	24.80	24.92	2,392,135	-0.55(-2.15%)
Jul 12, 2021	25.49	26.01	25.32	25.47	2,167,034	-0.31(-1.20%)
Jul 09, 2021	25.65	25.93	25.34	25.77	2,739,406	+0.39(+1.52%)
Jul 08, 2021	25.20	25.84	25.06	25.39	2,255,535	-0.40(-1.56%)
Jul 07, 2021	26.55	26.58	25.58	25.79	3,428,937	-0.75(-2.84%)
Jul 06, 2021	26.18	26.63	25.60	26.55	3,332,011	+0.12(+0.45%)
Jul 02, 2021	26.30	26.65	25.95	26.43	2,117,342	+0.03(+0.13%)
Jul 01, 2021	25.78	26.75	25.74	26.39	2,846,292	+0.48(+1.85%)
Jun 30, 2021	25.97	26.40	25.90	25.91	2,348,195	-0.25(-0.95%)
Jun 29, 2021	26.53	26.82	26.09	26.16	2,635,401	-0.33(-1.26%)
Jun 28, 2021	25.42	26.57	25.18	26.49	3,627,194	+0.64(+2.48%)
Jun 25, 2021	25.49	26.43	25.01	25.85	15,917,932	+0.36(+1.41%)
Jun 24, 2021	25.17	25.75	25.09	25.49	3,233,269	+0.23(+0.92%)
Jun 23, 2021	25.35	25.76	24.92	25.26	4,532,003	-0.03(-0.10%)
Jun 22, 2021	25.05	25.58	24.70	25.29	4,926,294	+0.10(+0.41%)
Jun 21, 2021	25.86	26.26	25.14	25.18	4,137,085	-0.49(-1.90%)
Jun 18, 2021	27.05	27.15	25.65	25.67	11,928,266	-1.27(-4.70%)
Jun 17, 2021	26.11	27.17	25.77	26.94	5,939,940	+0.65(+2.48%)
Jun 16, 2021	26.99	27.10	25.92	26.29	6,174,181	-0.95(-3.49%)
Jun 15, 2021	25.69	27.48	25.52	27.24	7,402,864	+1.31(+5.05%)
Jun 14, 2021	25.77	26.23	25.06	25.93	8,141,999	+0.54(+2.12%)
Jun 11, 2021	25.99	26.01	25.18	25.39	6,690,332	-0.58(-2.24%)
Jun 10, 2021	24.65	26.68	24.32	25.97	13,086,288	+1.61(+6.61%)
Jun 09, 2021	23.59	25.21	23.33	24.36	17,006,266	-0.39(-1.59%)
Jun 08, 2021	25.97	25.97	24.43	24.76	21,604,160	-2.15(-7.99%)
Jun 07, 2021	27.95	29.01	26.42	26.90	13,444,712	-2.34(-7.99%)
Jun 04, 2021	30.96	30.97	28.87	29.24	8,761,443	-2.44(-7.70%)