Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	20.41	20.75	20.30	20.42	1,333,778	+0.19(+0.94%)
May 09, 2024	20.09	20.40	19.84	20.23	2,051,531	+0.14(+0.69%)
May 08, 2024	19.95	20.23	19.81	20.09	2,143,685	-0.03(-0.15%)
May 07, 2024	20.41	20.68	20.09	20.12	2,472,021	-0.28(-1.35%)
May 06, 2024	19.48	20.51	19.32	20.40	3,223,754	+1.06(+5.46%)
May 03, 2024	19.73	20.02	19.14	19.34	3,262,125	+0.11(+0.56%)
May 02, 2024	19.17	19.62	17.86	19.23	4,643,939	+0.66(+3.56%)
May 01, 2024	18.36	18.86	18.34	18.57	2,431,590	+0.22(+1.18%)
Apr 30, 2024	18.58	18.66	18.31	18.36	2,372,733	-0.29(-1.53%)
Apr 29, 2024	18.43	18.78	18.43	18.64	2,188,781	+0.35(+1.89%)
Apr 26, 2024	18.18	18.43	18.08	18.30	2,078,137	+0.13(+0.71%)
Apr 25, 2024	18.37	18.47	17.95	18.17	1,563,201	-0.29(-1.55%)
Apr 24, 2024	18.19	18.49	17.86	18.45	2,027,016	+0.19(+1.03%)
Apr 23, 2024	17.71	18.29	17.58	18.27	1,722,338	+0.51(+2.89%)
Apr 22, 2024	17.72	17.86	17.55	17.75	1,572,516	+0.18(+1.01%)
Apr 19, 2024	17.64	17.78	17.14	17.58	3,662,201	-0.04(-0.22%)
Apr 18, 2024	17.66	17.99	17.57	17.62	2,159,064	-0.01(-0.06%)
Apr 17, 2024	17.65	17.68	17.19	17.63	2,837,287	+0.08(+0.45%)
Apr 16, 2024	17.31	17.68	17.14	17.55	2,538,095	+0.08(+0.45%)
Apr 15, 2024	17.36	17.68	17.34	17.47	3,090,936	+0.26(+1.49%)
Apr 12, 2024	17.94	17.99	17.09	17.21	3,017,491	-0.82(-4.54%)
Apr 11, 2024	18.14	18.22	17.68	18.03	1,880,128	+0.12(+0.66%)
Apr 10, 2024	17.76	17.97	17.75	17.91	2,601,884	-0.25(-1.36%)
Apr 09, 2024	17.90	18.18	17.85	18.16	1,668,511	+0.25(+1.38%)
Apr 08, 2024	17.78	17.93	17.43	17.91	1,304,223	+0.30(+1.68%)
Apr 05, 2024	17.56	17.77	17.28	17.62	2,039,200	-0.01(-0.06%)
Apr 04, 2024	17.92	17.98	17.63	17.63	1,465,199	-0.04(-0.22%)
Apr 03, 2024	17.85	17.95	17.61	17.67	2,251,615	-0.22(-1.21%)
Apr 02, 2024	18.01	18.08	17.79	17.88	1,586,103	-0.36(-2.00%)
Apr 01, 2024	18.55	18.57	18.08	18.25	1,502,175	-0.30(-1.60%)
Mar 28, 2024	18.25	18.67	18.17	18.54	2,285,479	+0.35(+1.90%)
Mar 27, 2024	18.00	18.25	17.95	18.20	1,669,741	+0.33(+1.82%)
Mar 26, 2024	17.72	17.94	17.61	17.87	1,822,819	+0.30(+1.68%)
Mar 25, 2024	17.59	17.65	17.36	17.58	1,522,921	+0.04(+0.22%)
Mar 22, 2024	18.10	18.36	17.43	17.54	1,887,641	-0.51(-2.84%)
Mar 21, 2024	18.04	18.27	17.96	18.05	1,634,970	+0.15(+0.83%)
Mar 20, 2024	17.45	17.93	17.36	17.90	1,905,476	+0.21(+1.17%)
Mar 19, 2024	17.56	17.83	17.37	17.70	2,411,505	+0.13(+0.73%)
Mar 18, 2024	18.06	18.06	17.33	17.57	3,112,252	-0.46(-2.57%)
Mar 15, 2024	17.81	18.13	17.81	18.03	4,377,352	-0.08(-0.44%)
Mar 14, 2024	18.01	18.38	17.78	18.11	2,295,523	-0.19(-1.02%)
Mar 13, 2024	18.11	18.36	17.98	18.30	2,838,166	+0.28(+1.53%)
Mar 12, 2024	18.06	18.23	18.00	18.02	1,698,766	-0.07(-0.38%)
Mar 11, 2024	18.10	18.48	18.02	18.09	1,836,304	-0.11(-0.60%)
Mar 08, 2024	18.02	18.27	17.90	18.20	1,579,648	+0.22(+1.21%)
Mar 07, 2024	17.85	18.23	17.75	17.98	1,428,894	+0.26(+1.45%)
Mar 06, 2024	17.70	17.79	17.49	17.72	1,678,137	+0.22(+1.24%)
Mar 05, 2024	17.14	17.63	17.10	17.51	1,550,421	+0.36(+2.07%)
Mar 04, 2024	17.36	17.44	17.05	17.15	1,787,139	-0.17(-0.97%)
Mar 01, 2024	17.26	17.36	17.01	17.32	1,571,302	+0.15(+0.86%)
Feb 29, 2024	17.64	17.70	17.15	17.17	2,820,448	-0.41(-2.36%)
Feb 28, 2024	17.65	17.69	17.42	17.59	2,586,095	-0.21(-1.16%)
Feb 27, 2024	17.51	18.02	17.37	17.79	1,959,118	+0.38(+2.21%)
Feb 26, 2024	18.25	18.37	17.38	17.41	2,937,510	-0.84(-4.59%)
Feb 23, 2024	18.15	18.44	17.80	18.25	2,423,907	+0.23(+1.26%)
Feb 22, 2024	17.98	18.14	17.75	18.02	2,348,015	+0.02(+0.11%)
Feb 21, 2024	18.17	18.43	17.73	18.00	3,388,194	+0.04(+0.22%)
Feb 20, 2024	18.21	18.39	17.86	17.96	3,469,570	-0.21(-1.18%)
Feb 16, 2024	18.03	18.44	17.83	18.18	3,497,452	+0.09(+0.48%)
Feb 15, 2024	17.34	18.54	17.15	18.09	7,971,976	+2.20(+13.81%)
Feb 14, 2024	15.82	15.97	15.48	15.89	3,663,732	+0.23(+1.49%)
Feb 13, 2024	16.06	16.07	15.39	15.66	3,495,897	-0.69(-4.22%)
Feb 12, 2024	16.01	16.39	16.00	16.35	2,321,749	+0.44(+2.75%)
Feb 09, 2024	15.86	15.96	15.66	15.91	2,094,757	+0.07(+0.43%)
Feb 08, 2024	15.72	15.85	15.49	15.84	2,424,401	+0.06(+0.37%)
Feb 07, 2024	16.37	16.41	15.60	15.79	2,693,094	-0.68(-4.13%)
Feb 06, 2024	15.64	16.65	15.58	16.47	2,907,133	+0.88(+5.67%)
Feb 05, 2024	16.13	16.16	15.56	15.58	2,130,953	-0.58(-3.61%)
Feb 02, 2024	16.68	16.72	16.14	16.17	2,018,678	-0.58(-3.48%)
Feb 01, 2024	16.27	16.81	16.10	16.75	1,935,776	+0.57(+3.54%)
Jan 31, 2024	16.35	16.59	16.17	16.17	3,121,404	-0.13(-0.77%)
Jan 30, 2024	16.63	16.69	16.15	16.30	1,728,414	-0.37(-2.21%)
Jan 29, 2024	16.34	16.69	16.13	16.67	2,324,186	+0.42(+2.57%)
Jan 26, 2024	16.32	16.53	16.17	16.25	2,576,531	-0.11(-0.65%)
Jan 25, 2024	16.18	16.37	16.00	16.36	2,335,856	+0.41(+2.56%)
Jan 24, 2024	15.92	16.13	15.81	15.95	2,382,628	+0.15(+0.92%)
Jan 23, 2024	15.40	15.84	15.29	15.81	2,621,587	+0.56(+3.70%)
Jan 22, 2024	15.15	15.52	15.08	15.24	2,726,934	+0.18(+1.23%)
Jan 19, 2024	15.20	15.28	14.89	15.06	3,399,904	-0.18(-1.21%)
Jan 18, 2024	15.53	15.70	15.03	15.24	3,918,499	-0.20(-1.32%)
Jan 17, 2024	15.89	16.05	15.29	15.45	4,243,981	-0.67(-4.16%)
Jan 16, 2024	16.17	16.30	15.87	16.12	3,294,215	-0.16(-0.96%)
Jan 12, 2024	16.38	16.86	16.26	16.27	3,065,515	-0.08(-0.48%)
Jan 11, 2024	16.69	16.87	16.18	16.35	5,218,996	-0.36(-2.15%)
Jan 10, 2024	15.78	16.72	15.63	16.71	6,592,445	+0.97(+6.17%)
Jan 09, 2024	15.75	15.92	15.55	15.74	4,999,362	-0.10(-0.61%)
Jan 08, 2024	13.94	15.85	13.94	15.83	9,285,189	+1.84(+13.12%)
Jan 05, 2024	13.41	14.06	13.26	14.00	5,047,196	+0.61(+4.57%)
Jan 04, 2024	14.26	14.31	13.31	13.39	5,512,777	-0.83(-5.81%)
Jan 03, 2024	14.22	14.36	13.87	14.21	3,067,756	-0.08(-0.54%)
Jan 02, 2024	14.01	14.69	14.01	14.29	4,688,773	+0.28(+2.01%)
Dec 29, 2023	13.99	14.11	13.83	14.01	2,788,859	-0.06(-0.41%)
Dec 28, 2023	13.98	14.17	13.90	14.07	2,488,541	+0.12(+0.84%)
Dec 27, 2023	13.74	14.08	13.71	13.95	2,955,470	+0.22(+1.63%)
Dec 26, 2023	13.53	13.83	13.47	13.73	4,288,722	+0.21(+1.58%)
Dec 22, 2023	13.20	13.58	13.19	13.51	3,587,075	+0.30(+2.28%)
Dec 21, 2023	13.07	13.50	13.02	13.21	4,770,146	+0.45(+3.50%)
Dec 20, 2023	13.09	13.20	12.77	12.77	4,568,789	-0.37(-2.81%)
Dec 19, 2023	12.89	13.20	12.79	13.13	5,377,414	+0.39(+3.05%)
Dec 18, 2023	12.74	12.86	12.50	12.75	4,622,495	+0.04(+0.31%)
Dec 15, 2023	12.42	12.99	12.35	12.71	11,083,841	+0.25(+2.03%)
Dec 14, 2023	12.39	12.66	12.26	12.45	6,866,132	+0.39(+3.22%)
Dec 13, 2023	11.17	12.12	10.99	12.07	9,695,314	+0.85(+7.63%)
Dec 12, 2023	10.93	11.29	10.66	11.21	7,398,936	+0.30(+2.76%)
Dec 11, 2023	10.78	11.03	10.71	10.91	4,622,407	+0.20(+1.91%)
Dec 08, 2023	11.03	11.17	10.64	10.71	3,988,749	-0.30(-2.74%)
Dec 07, 2023	10.68	11.18	10.61	11.01	5,862,347	+0.33(+3.09%)
Dec 06, 2023	10.95	10.96	10.53	10.68	4,708,721	-0.10(-0.90%)
Dec 05, 2023	11.39	11.47	10.75	10.77	4,713,968	-0.72(-6.26%)
Dec 04, 2023	11.09	11.53	11.07	11.49	4,547,550	+0.32(+2.87%)
Dec 01, 2023	11.01	11.39	10.90	11.17	3,282,484	+0.17(+1.59%)
Nov 30, 2023	11.17	11.22	10.91	11.00	4,185,411	-0.09(-0.79%)
Nov 29, 2023	11.03	11.12	10.91	11.08	6,308,765	+0.11(+0.97%)
Nov 28, 2023	11.11	11.23	10.93	10.98	3,932,020	-0.13(-1.14%)
Nov 27, 2023	11.01	11.16	10.85	11.10	3,753,185	+0.07(+0.62%)
Nov 24, 2023	10.95	11.06	10.90	11.04	1,193,606	+0.12(+1.07%)
Nov 22, 2023	10.82	11.03	10.76	10.92	2,791,007	+0.20(+1.90%)
Nov 21, 2023	10.82	10.90	10.68	10.72	3,639,711	-0.16(-1.43%)
Nov 20, 2023	10.91	10.98	10.79	10.87	2,826,738	-0.12(-1.06%)
Nov 17, 2023	10.79	11.03	10.73	10.99	4,619,792	+0.35(+3.29%)
Nov 16, 2023	11.20	11.21	10.59	10.64	4,309,547	-0.59(-5.28%)
Nov 15, 2023	11.10	11.37	11.03	11.23	3,216,141	+0.10(+0.87%)
Nov 14, 2023	10.97	11.40	10.83	11.13	4,756,634	+0.42(+3.90%)
Nov 13, 2023	10.70	10.98	10.60	10.72	4,465,165	-0.09(-0.81%)
Nov 10, 2023	10.80	10.86	10.61	10.80	5,323,959	-0.02(-0.18%)
Nov 09, 2023	11.61	11.62	10.82	10.82	5,783,903	-0.81(-6.93%)
Nov 08, 2023	11.83	11.83	11.40	11.63	5,438,502	-0.13(-1.13%)
Nov 07, 2023	11.84	12.05	11.50	11.76	5,503,731	-0.14(-1.19%)
Nov 06, 2023	12.40	12.49	11.87	11.90	8,749,890	-0.70(-5.56%)
Nov 03, 2023	12.58	12.91	12.14	12.60	12,602,735	+0.18(+1.45%)
Nov 02, 2023	13.72	14.07	11.99	12.42	11,976,107	-1.46(-10.51%)
Nov 01, 2023	14.01	14.07	13.82	13.88	3,346,125	-0.13(-0.95%)
Oct 31, 2023	14.19	14.23	13.84	14.02	3,848,206	-0.13(-0.94%)
Oct 30, 2023	14.27	14.40	13.90	14.15	3,769,579	-0.03(-0.20%)
Oct 27, 2023	14.46	14.48	14.15	14.18	4,024,668	-0.33(-2.29%)
Oct 26, 2023	14.75	14.91	14.50	14.51	3,531,496	-0.32(-2.17%)
Oct 25, 2023	14.74	14.92	14.66	14.83	2,309,789	-0.10(-0.70%)
Oct 24, 2023	14.69	15.02	14.65	14.93	3,712,240	+0.27(+1.81%)
Oct 23, 2023	15.15	15.25	14.65	14.67	3,338,755	-0.40(-2.64%)
Oct 20, 2023	15.17	15.32	15.04	15.07	2,529,059	-0.23(-1.49%)
Oct 19, 2023	15.36	15.47	15.14	15.29	4,751,628	-0.14(-0.92%)
Oct 18, 2023	15.45	15.56	15.21	15.44	4,230,004	-0.14(-0.91%)
Oct 17, 2023	15.78	16.05	15.45	15.58	71,760,576	-0.40(-2.49%)
Oct 16, 2023	16.56	16.76	15.79	15.98	6,217,703	-0.44(-2.66%)
Oct 13, 2023	15.84	16.50	15.60	16.41	4,083,529	+0.64(+4.09%)
Oct 12, 2023	16.21	16.26	15.72	15.77	2,734,293	-0.55(-3.37%)
Oct 11, 2023	16.46	16.46	16.20	16.32	2,565,585	-0.07(-0.40%)
Oct 10, 2023	16.19	16.61	16.05	16.38	2,473,448	+0.31(+1.95%)
Oct 09, 2023	15.58	16.12	15.57	16.07	3,829,420	+0.36(+2.29%)
Oct 06, 2023	15.25	15.82	15.12	15.71	2,617,314	+0.34(+2.22%)
Oct 05, 2023	15.42	15.56	15.25	15.37	2,189,250	-0.09(-0.61%)
Oct 04, 2023	15.39	15.54	15.23	15.47	3,493,019	+0.03(+0.18%)
Oct 03, 2023	15.66	15.80	15.29	15.44	2,902,923	-0.38(-2.40%)
Oct 02, 2023	16.33	16.35	15.74	15.82	3,403,578	-0.63(-3.86%)
Sep 29, 2023	16.35	16.56	16.24	16.45	3,415,946	+0.27(+1.64%)
Sep 28, 2023	15.75	16.23	15.56	16.19	4,325,072	+0.46(+2.95%)
Sep 27, 2023	16.25	16.33	15.65	15.72	6,423,340	-0.63(-3.83%)
Sep 26, 2023	16.79	16.88	16.24	16.35	5,656,679	-0.60(-3.52%)
Sep 25, 2023	17.23	17.05	16.89	16.94	3,656,668	-0.36(-2.08%)
Sep 22, 2023	17.79	17.79	17.27	17.30	3,259,765	-0.30(-1.72%)
Sep 21, 2023	17.91	18.00	17.60	17.61	2,538,188	-0.32(-1.80%)
Sep 20, 2023	18.10	18.17	17.90	17.93	2,866,883	-0.09(-0.47%)
Sep 19, 2023	18.35	18.44	18.01	18.01	2,122,907	-0.43(-2.31%)
Sep 18, 2023	18.48	18.64	18.29	18.44	1,973,336	-0.08(-0.41%)
Sep 15, 2023	18.61	18.73	18.41	18.52	6,413,166	-0.24(-1.26%)
Sep 14, 2023	18.50	18.81	18.45	18.75	2,590,867	+0.49(+2.70%)
Sep 13, 2023	18.28	18.47	18.14	18.26	2,029,258	-0.16(-0.87%)
Sep 12, 2023	18.60	18.81	18.28	18.42	3,462,063	-0.22(-1.17%)
Sep 11, 2023	18.34	18.91	18.32	18.64	2,808,422	+0.36(+1.97%)
Sep 08, 2023	18.50	18.54	18.23	18.28	2,025,855	-0.17(-0.92%)
Sep 07, 2023	18.78	19.02	18.43	18.45	4,558,812	-0.34(-1.82%)
Sep 06, 2023	19.77	19.94	18.77	18.79	3,849,829	-1.11(-5.57%)
Sep 05, 2023	20.90	20.92	19.89	19.90	1,791,634	-1.08(-5.15%)
Sep 01, 2023	20.99	21.17	20.86	20.98	1,019,579	+0.17(+0.82%)
Aug 31, 2023	21.22	21.29	20.80	20.81	987,875	-0.34(-1.61%)
Aug 30, 2023	21.13	21.23	21.00	21.15	1,301,034	-0.03(-0.13%)
Aug 29, 2023	21.03	21.23	20.85	21.18	1,228,315	+0.27(+1.27%)
Aug 28, 2023	20.77	20.98	20.76	20.91	1,000,625	+0.20(+0.96%)
Aug 25, 2023	20.52	20.83	20.38	20.72	1,295,351	+0.24(+1.16%)
Aug 24, 2023	20.66	20.89	20.38	20.48	1,645,948	-0.29(-1.41%)
Aug 23, 2023	21.08	21.08	20.74	20.77	1,009,513	-0.23(-1.08%)
Aug 22, 2023	21.27	21.36	20.99	21.00	1,445,011	-0.23(-1.07%)
Aug 21, 2023	21.20	21.43	21.08	21.23	1,234,570	-0.09(-0.40%)
Aug 18, 2023	21.05	21.37	20.97	21.31	1,902,197	+0.05(+0.22%)
Aug 17, 2023	21.57	21.68	21.14	21.27	1,482,570	-0.13(-0.62%)
Aug 16, 2023	21.62	21.80	21.37	21.40	1,374,528	-0.37(-1.72%)
Aug 15, 2023	21.44	21.88	21.44	21.77	1,910,939	+0.19(+0.87%)
Aug 14, 2023	21.59	21.88	21.49	21.58	2,013,231	-0.08(-0.39%)
Aug 11, 2023	22.04	22.23	21.64	21.67	2,100,688	-0.43(-1.95%)
Aug 10, 2023	21.85	22.45	21.84	22.10	3,624,175	+0.42(+1.94%)
Aug 09, 2023	22.35	22.38	21.61	21.68	3,196,524	-0.57(-2.57%)
Aug 08, 2023	21.14	22.54	21.06	22.25	6,401,321	+1.84(+9.04%)
Aug 07, 2023	20.25	20.72	20.22	20.41	3,127,807	+0.25(+1.25%)
Aug 04, 2023	20.18	20.35	20.02	20.15	1,887,091	+0.02(+0.09%)
Aug 03, 2023	20.37	20.53	20.08	20.13	2,456,532	-0.28(-1.38%)
Aug 02, 2023	20.11	20.44	19.92	20.41	1,972,665	+0.07(+0.37%)
Aug 01, 2023	20.63	20.92	20.21	20.34	2,195,873	-0.23(-1.14%)
Jul 31, 2023	20.73	20.85	20.39	20.57	6,675,648	-0.19(-0.90%)
Jul 28, 2023	20.84	20.91	20.59	20.76	1,612,710	+0.28(+1.37%)
Jul 27, 2023	20.95	21.04	20.46	20.48	1,800,277	-0.38(-1.84%)
Jul 26, 2023	20.29	20.91	20.29	20.86	2,646,555	+0.51(+2.53%)
Jul 25, 2023	20.07	20.39	19.90	20.35	2,521,920	+0.20(+0.98%)
Jul 24, 2023	19.88	20.47	19.85	20.15	1,953,155	+0.34(+1.70%)
Jul 21, 2023	19.64	19.85	19.38	19.82	1,575,333	+0.25(+1.29%)
Jul 20, 2023	19.67	19.79	19.50	19.56	1,426,671	+0.08(+0.43%)
Jul 19, 2023	19.33	19.61	19.24	19.48	1,764,105	+0.26(+1.36%)
Jul 18, 2023	19.05	19.41	19.01	19.22	1,388,386	+0.14(+0.74%)
Jul 17, 2023	19.10	19.17	18.78	19.08	1,692,709	-0.13(-0.68%)
Jul 14, 2023	19.44	19.48	18.99	19.21	2,866,768	-0.18(-0.92%)
Jul 13, 2023	19.02	19.43	19.02	19.39	1,510,587	+0.41(+2.17%)
Jul 12, 2023	19.70	19.88	18.89	18.97	2,306,772	-0.49(-2.50%)
Jul 11, 2023	18.93	19.72	18.93	19.46	3,739,330	+0.56(+2.97%)
Jul 10, 2023	18.86	19.00	18.64	18.90	2,343,366	+0.08(+0.45%)
Jul 07, 2023	18.59	19.09	18.50	18.81	2,916,857	+0.17(+0.90%)
Jul 06, 2023	18.92	18.97	18.55	18.65	2,413,165	-0.59(-3.07%)
Jul 05, 2023	19.12	19.47	18.82	19.24	1,560,579	-0.02(-0.10%)
Jul 03, 2023	19.41	19.57	19.23	19.25	1,217,924	-0.22(-1.15%)
Jun 30, 2023	19.59	19.64	19.33	19.48	1,692,029	+0.07(+0.39%)
Jun 29, 2023	19.03	19.59	18.98	19.40	1,861,008	+0.29(+1.52%)
Jun 28, 2023	19.35	19.39	18.98	19.11	1,275,906	-0.19(-0.97%)
Jun 27, 2023	19.11	19.39	18.90	19.30	1,525,052	+0.09(+0.49%)
Jun 26, 2023	18.95	19.27	18.77	19.21	1,480,095	+0.26(+1.38%)
Jun 23, 2023	19.42	19.51	18.83	18.95	2,378,971	-0.63(-3.20%)
Jun 22, 2023	19.54	19.77	19.38	19.57	1,697,345	+0.11(+0.58%)
Jun 21, 2023	19.46	19.68	19.24	19.46	3,106,143	-0.08(-0.43%)
Jun 20, 2023	19.30	19.69	19.10	19.54	1,984,548	-0.03(-0.14%)
Jun 16, 2023	19.66	19.75	19.37	19.57	5,446,555	-0.01(-0.05%)
Jun 15, 2023	19.00	19.60	18.95	19.58	1,950,776	+0.59(+3.10%)
Jun 14, 2023	19.24	19.49	18.86	18.99	1,788,361	-0.09(-0.49%)
Jun 13, 2023	19.10	19.45	19.04	19.09	1,713,859	-0.03(-0.15%)
Jun 12, 2023	18.66	19.22	18.59	19.11	2,105,618	+0.55(+2.97%)
Jun 09, 2023	18.66	18.92	18.51	18.56	2,476,146	-0.17(-0.90%)
Jun 08, 2023	19.24	19.27	18.66	18.73	2,083,457	-0.43(-2.25%)
Jun 07, 2023	18.77	19.22	18.59	19.16	1,780,668	+0.36(+1.94%)
Jun 06, 2023	18.94	18.97	18.64	18.80	1,750,105	-0.10(-0.54%)
Jun 05, 2023	18.60	19.03	18.51	18.90	2,220,829	+0.40(+2.18%)
Jun 02, 2023	18.39	18.60	18.31	18.50	1,686,380	+0.29(+1.59%)