Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/3/23 | 27,241.298 | 27,276.662 | 27,023.885 | 27,072.371 | 6,404,931.34 | 1,456,726,894.88 |
6/2/23 | 26,826.947 | 27,241.414 | 26,632.759 | 27,241.414 | 16,994,624.52 | 1,465,739,718.15 |
6/1/23 | 27,199.16 | 27,292.522 | 26,741.688 | 26,828.055 | 19,169,619.74 | 1,443,451,671.3 |
5/31/23 | 27,700.662 | 27,766.431 | 26,929.107 | 27,205.873 | 18,342,694.14 | 1,463,779,369 |
5/30/23 | 27,680.624 | 27,981.227 | 27,639.3 | 27,698.603 | 16,531,845.38 | 1,490,289,675.31 |
5/29/23 | 28,092.695 | 28,298.282 | 27,590.946 | 27,684.144 | 16,313,761.52 | 1,489,509,003.2 |
5/28/23 | 26,861.925 | 28,126.722 | 26,814.886 | 28,094.609 | 20,504,930.54 | 1,511,589,707.64 |
5/27/23 | 26,722.421 | 26,867.322 | 26,638.257 | 26,854.382 | 8,466,013.57 | 1,444,860,079.22 |
5/26/23 | 26,467.617 | 26,801.19 | 26,344.809 | 26,722.92 | 18,460,389.52 | 1,437,786,670.25 |
5/25/23 | 26,373.917 | 26,497.425 | 25,993.924 | 26,468.482 | 14,837,941.99 | 1,424,088,211.26 |
5/24/23 | 27,229.463 | 27,234.031 | 26,211.722 | 26,371.195 | 19,981,499.45 | 1,418,860,663.58 |
5/23/23 | 26,864.505 | 27,401.169 | 26,847.958 | 27,228.806 | 16,510,971.48 | 1,465,004,067.73 |
5/22/23 | 26,735.104 | 27,020.01 | 26,605.577 | 26,867.23 | 14,162,308.5 | 1,445,539,475.42 |
5/20/23 | 26,871.543 | 27,113.532 | 26,845.848 | 27,056.737 | 4,532,026 | 1,455,723,065.1 |
5/18/23 | 27,377.445 | 27,418.572 | 26,526.556 | 26,855.611 | 24,500,925.07 | 1,444,899,710 |
5/17/23 | 27,037.354 | 27,385.723 | 26,628.98 | 27,379.528 | 19,218,208.43 | 1,472,780,187.55 |
5/16/23 | 27,251.926 | 27,274.212 | 26,952.653 | 27,036.597 | 15,330,278.76 | 1,454,328,848.86 |
5/15/23 | 26,932.335 | 27,572.375 | 26,808.381 | 27,249.002 | 17,973,054.49 | 1,465,755,524.78 |
5/14/23 | 26,837.229 | 27,117.517 | 26,707.238 | 26,932.335 | 13,395,027.22 | 1,433,379,290.95 |
5/13/23 | 26,754.125 | 26,947.645 | 26,726.763 | 26,843.362 | 11,159,286.47 | 1,428,625,865.64 |
5/12/23 | 26,991.242 | 27,052.328 | 25,958.294 | 26,758.965 | 25,097,120.98 | 1,424,135,443.16 |
5/11/23 | 27,613.609 | 27,630.36 | 26,800.301 | 26,985.99 | 19,677,939.77 | 1,436,216,819.47 |
5/10/23 | 27,578.588 | 28,195.384 | 27,103.167 | 27,610.972 | 37,130,996.2 | 1,469,499,062.38 |
5/9/23 | 27,649.471 | 27,744.799 | 27,460.493 | 27,577.488 | 14,053,293.57 | 1,467,715,983.5 |
5/8/23 | 28,533.298 | 28,619.57 | 27,386.552 | 27,642.103 | 28,321,079.46 | 1,471,154,784.72 |
5/7/23 | 28,854.279 | 29,048.75 | 28,540.707 | 28,540.707 | 15,530,293.67 | 1,518,902,763.57 |
5/6/23 | 29,570.607 | 29,717.143 | 28,568.526 | 28,856.172 | 23,282,025.09 | 1,535,686,211.2 |
5/5/23 | 28,812.296 | 29,598.39 | 28,812.296 | 29,567.862 | 29,823,130.14 | 1,573,549,383.07 |
5/4/23 | 29,028.171 | 29,215.354 | 28,754.879 | 28,812.783 | 16,524,375.24 | 1,533,359,668.62 |
5/3/23 | 28,685.89 | 29,133.263 | 28,255.592 | 29,026.51 | 38,654,079.79 | 1,544,733,467.53 |
5/2/23 | 28,073.561 | 28,786.076 | 27,920.923 | 28,683.269 | 26,259,565.81 | 1,526,466,314.84 |
5/1/23 | 29,338.202 | 29,340.796 | 27,793.415 | 28,070.178 | 31,199,525.02 | 1,493,821,450.21 |
4/30/23 | 29,243.995 | 29,830.993 | 29,129.911 | 29,348.314 | 25,129,758.39 | 1,561,840,949.5 |
4/29/23 | 29,348.967 | 29,413.164 | 29,166.433 | 29,243.072 | 7,415,434.2 | 1,556,237,952.29 |
4/28/23 | 29,426.19 | 29,535.297 | 29,040.21 | 29,349.693 | 21,654,246.66 | 1,561,859,067.08 |
4/27/23 | 28,406.283 | 29,738.028 | 28,386.735 | 29,427.312 | 47,375,202.08 | 1,565,987,880.33 |
4/26/23 | 28,252.554 | 29,839.979 | 27,567.614 | 28,408.327 | 55,588,933.22 | 1,511,762,716.65 |
4/25/23 | 27,459.752 | 28,264.784 | 27,243.536 | 28,246.398 | 28,024,547.81 | 1,502,416,302.91 |
4/24/23 | 27,585.632 | 27,891.224 | 27,099.825 | 27,462.194 | 22,141,374.21 | 1,460,575,718.59 |
4/23/23 | 27,786.788 | 27,811.773 | 27,417.485 | 27,586.915 | 10,632,427.81 | 1,463,664,695.04 |
4/22/23 | 27,310.916 | 27,837.405 | 27,242.038 | 27,786.788 | 11,691,585.44 | 1,474,288,445.33 |
4/21/23 | 28,271.341 | 28,336.167 | 27,230.292 | 27,310.916 | 35,050,099.93 | 1,449,678,185.11 |
4/20/23 | 28,807.874 | 29,043.762 | 28,096.65 | 28,269.19 | 24,069,937.82 | 1,500,432,047.2 |
4/19/23 | 30,382.957 | 30,382.957 | 28,714.047 | 28,809.689 | 34,594,070.43 | 1,529,119,805.38 |
4/18/23 | 29,450.699 | 30,383.943 | 29,248.443 | 30,379.778 | 22,137,306.51 | 1,612,452,866.57 |
4/17/23 | 30,293.445 | 30,300.944 | 29,322.134 | 29,441.86 | 21,849,123.89 | 1,562,491,328.79 |
4/16/23 | 30,333.554 | 30,493.764 | 30,157.093 | 30,297.54 | 20,217,625.15 | 1,607,901,034.41 |
4/15/23 | 30,432.864 | 30,511.432 | 30,262.886 | 30,329.603 | 10,956,432.81 | 1,609,444,004.31 |
4/14/23 | 30,360.128 | 30,926.831 | 30,141.849 | 30,441.031 | 33,675,310.04 | 1,615,350,440.61 |
4/13/23 | 29,907.457 | 30,482.6 | 29,906.077 | 30,360.128 | 21,662,197.11 | 1,611,024,931.03 |
4/12/23 | 30,190.565 | 30,332.444 | 29,859.307 | 29,908.789 | 22,090,727.86 | 1,587,072,491.26 |
4/11/23 | 29,664.541 | 30,385.954 | 29,646.957 | 30,186.019 | 27,511,672.55 | 1,601,814,793.7 |
4/10/23 | 28,319.562 | 29,702.664 | 28,228.644 | 29,670.361 | 20,550,433.29 | 1,574,408,938.12 |
4/9/23 | 27,925.63 | 28,439.887 | 27,843.548 | 28,338.039 | 10,435,181.19 | 1,503,711,623.7 |
4/8/23 | 27,914.949 | 28,135.272 | 27,868.936 | 27,933.402 | 5,060,800.74 | 1,482,232,523.39 |
4/7/23 | 28,022.281 | 28,094.591 | 27,834.874 | 27,933.217 | 4,610,895.41 | 1,482,219,852.43 |
4/6/23 | 28,177.978 | 28,182.525 | 27,802.734 | 28,028.302 | 9,603,596.38 | 1,487,171,018.04 |
4/5/23 | 28,168.755 | 28,672.232 | 27,940.166 | 28,187.757 | 22,039,198.18 | 1,495,631,847.29 |
4/4/23 | 27,804.629 | 28,360.91 | 27,742.383 | 28,157 | 12,572,008.04 | 1,493,908,740.96 |
4/3/23 | 28,084.078 | 28,450.61 | 27,383.25 | 27,804.629 | 14,613,328.63 | 1,475,212,062.78 |
4/2/23 | 28,480.109 | 28,548.177 | 27,927.626 | 28,150.8 | 3,653,135.34 | 1,493,013,789.31 |
3/31/23 | 28,037.729 | 28,590.833 | 27,624.43 | 28,539.634 | 7,918,486.82 | 1,513,499,100.56 |
3/30/23 | 28,363.033 | 29,090.891 | 27,803.483 | 28,036.506 | 11,535,706.57 | 1,486,242,824.25 |
3/29/23 | 27,211.923 | 28,488.35 | 27,211.923 | 28,297.129 | 7,773,804.99 | 1,500,051,092.27 |
3/28/23 | 27,196.953 | 27,435.265 | 26,736.983 | 27,264.402 | 7,529,930.71 | 1,445,303,992.71 |
3/27/23 | 27,961.883 | 28,028.447 | 26,686.01 | 27,125.312 | 10,252,213.84 | 1,437,924,521.12 |
3/26/23 | 27,470.343 | 28,113.899 | 27,435.535 | 27,957.505 | 3,363,844.33 | 1,482,059,122.74 |
3/25/23 | 27,463.08 | 27,732.179 | 27,199.049 | 27,464.891 | 3,304,044.08 | 1,455,953,449.02 |
3/24/23 | 28,315.176 | 28,376.952 | 27,167.194 | 27,407.521 | 13,282,038.23 | 1,452,900,253.61 |
3/23/23 | 27,291.557 | 28,599.157 | 27,204.583 | 28,304.267 | 14,081,914.64 | 1,500,435,031.86 |
3/22/23 | 28,136.89 | 28,762.41 | 26,791.02 | 27,350.423 | 30,868,670.92 | 1,449,869,800.3 |
3/21/23 | 27,772.234 | 28,355.829 | 27,472.692 | 28,136.375 | 16,646,602.28 | 1,491,531,294.93 |
3/20/23 | 28,005.585 | 28,406.18 | 27,277.246 | 27,777.709 | 21,751,247.68 | 1,472,510,436.31 |
3/19/23 | 26,968 | 28,345.587 | 26,905.966 | 28,044.003 | 14,661,851.88 | 1,486,603,622.39 |
3/18/23 | 27,449.237 | 27,709.973 | 26,839.008 | 26,968 | 21,077,665.36 | 1,429,556,461.15 |
3/17/23 | 25,050.754 | 27,705.628 | 24,893.551 | 27,434.482 | 36,236,014.66 | 1,454,277,308.83 |
3/16/23 | 24,444.64 | 25,086.761 | 24,237.048 | 24,994.026 | 22,011,502.46 | 1,325,295,371.12 |
3/15/23 | 24,719.717 | 25,135.571 | 24,117.548 | 24,443.659 | 17,182,679.53 | 1,296,112,245.7 |
3/14/23 | 24,119.831 | 26,240.03 | 24,094.153 | 24,735.701 | 33,590,303.02 | 1,311,700,316.05 |
3/13/23 | 22,081.201 | 24,339.605 | 21,941.89 | 24,119.309 | 26,844,437.64 | 1,278,981,856.59 |
3/12/23 | 20,600.99 | 22,086.335 | 20,490.543 | 22,086.335 | 13,713,456.92 | 1,171,166,826.66 |
3/11/23 | 20,179.079 | 20,720.466 | 19,998.158 | 20,595.379 | 22,071,791.25 | 1,092,100,201.93 |
3/10/23 | 20,369.358 | 20,383.213 | 19,634.7 | 20,174.978 | 13,257,927.31 | 1,069,798,090.53 |
3/9/23 | 21,723.465 | 21,840.751 | 20,207.2 | 20,364.428 | 10,709,634.66 | 1,079,842,314.67 |
3/8/23 | 22,161.851 | 22,258.526 | 21,694.563 | 21,727.888 | 5,395,943.35 | 1,152,139,730.22 |
3/7/23 | 22,479.213 | 22,526.219 | 22,018.75 | 22,162.402 | 3,921,277.35 | 1,175,157,595.8 |
3/6/23 | 22,371.73 | 22,580.583 | 22,292.546 | 22,443.77 | 1,938,545.38 | 1,190,075,758.93 |
3/5/23 | 22,298.195 | 22,616.946 | 22,281.762 | 22,419.923 | 3,720,452.66 | 1,188,811,444.97 |
3/4/23 | 22,352.935 | 22,418.121 | 22,151.207 | 22,297.03 | 1,655,138.49 | 1,182,265,617.62 |
3/3/23 | 23,451.708 | 23,492.351 | 22,209.631 | 22,361.73 | 8,532,286.27 | 1,185,693,554.86 |