Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/3/23 | 28,007.858 | 28,059.504 | 28,003.973 | 28,052.682 | 1,301.99 | 251,618,444.46 |
6/2/23 | 28,028.717 | 28,152.19 | 28,006.9 | 28,012.88 | 5,687.32 | 251,261,439.92 |
6/1/23 | 28,216.792 | 28,271.561 | 28,001.692 | 28,030.991 | 18,141.63 | 251,423,892.91 |
5/31/23 | 28,798.006 | 28,802.572 | 28,175.79 | 28,217.482 | 10,839.87 | 253,096,619.04 |
5/30/23 | 28,816.669 | 28,831.295 | 28,744.501 | 28,794.867 | 1,465.46 | 258,275,471.22 |
5/29/23 | 28,510.33 | 28,836.036 | 28,436.419 | 28,815.931 | 15,633.91 | 258,464,405.55 |
5/28/23 | 28,313.619 | 28,524.807 | 28,193.102 | 28,512.772 | 13,029.23 | 255,745,226.67 |
5/27/23 | 28,098.593 | 28,329.202 | 28,082.816 | 28,312.235 | 4,427.22 | 253,946,506.35 |
5/26/23 | 27,930.987 | 28,105.035 | 27,890.461 | 28,098.964 | 2,582.09 | 252,033,577.67 |
5/25/23 | 27,831.761 | 27,977.399 | 27,695.565 | 27,933.707 | 7,560.38 | 250,551,305.35 |
5/24/23 | 28,096.236 | 28,120.477 | 27,694.226 | 27,830.463 | 8,685.63 | 249,625,252.57 |
5/23/23 | 27,742.574 | 28,124.644 | 27,695.64 | 28,092.369 | 12,618.1 | 251,974,424.09 |
5/22/23 | 27,438.351 | 27,770.477 | 27,404.633 | 27,742.481 | 5,566.46 | 248,836,101.29 |
5/20/23 | 26,879.772 | 27,144.371 | 26,864.496 | 27,092.685 | 4,033.33 | 243,007,756.74 |
5/18/23 | 27,352.542 | 27,387.606 | 26,517.104 | 26,910.079 | 20,465.58 | 241,369,869.57 |
5/17/23 | 27,971.94 | 28,036.55 | 25,952.385 | 27,353.846 | 109,621.44 | 245,350,243.64 |
5/16/23 | 28,404.28 | 28,411.456 | 27,905.494 | 27,967.98 | 14,303.25 | 250,858,709.49 |
5/15/23 | 26,926.206 | 28,499.768 | 26,823.717 | 28,403.947 | 104,734.98 | 254,769,113.85 |
5/14/23 | 26,849.056 | 27,112.834 | 26,700.5 | 26,926.206 | 10,300.95 | 241,514,520.43 |
5/13/23 | 26,746.919 | 26,946.413 | 26,739.866 | 26,852.631 | 8,083.73 | 240,854,595.24 |
5/12/23 | 26,968.502 | 26,989.838 | 25,953.692 | 26,748.177 | 37,613.99 | 239,917,689.54 |
5/11/23 | 27,642.88 | 27,649.784 | 26,775.531 | 26,977.138 | 75,735.25 | 241,971,354.06 |
5/10/23 | 27,647.667 | 28,213.088 | 26,963.411 | 27,638.432 | 49,449.57 | 247,902,829.39 |
5/9/23 | 27,609.424 | 27,750.151 | 27,477.055 | 27,645.996 | 47,234.42 | 247,970,674.92 |
5/8/23 | 28,544.2 | 28,557.283 | 27,396.758 | 27,609.424 | 48,623.6 | 247,642,642.54 |
5/7/23 | 28,847.213 | 29,085.177 | 28,540.517 | 28,546.762 | 15,025.03 | 256,050,099.04 |
5/6/23 | 29,543.428 | 29,719.035 | 28,532.185 | 28,842.952 | 31,728.46 | 258,706,767.96 |
5/5/23 | 28,822.683 | 29,585.888 | 28,814.851 | 29,528.761 | 50,195.65 | 264,858,134.81 |
5/4/23 | 29,054.144 | 29,264.831 | 28,770.184 | 28,823.256 | 47,838.67 | 258,530,110.05 |
5/3/23 | 28,729.485 | 29,148.334 | 28,193.485 | 29,055.001 | 55,962.99 | 260,608,746.06 |
5/2/23 | 28,059.205 | 28,804.897 | 27,972.65 | 28,730.608 | 35,658.09 | 257,699,099.31 |
5/1/23 | 29,365.211 | 29,365.211 | 27,779.197 | 28,054.242 | 39,012.36 | 251,632,441.48 |
4/30/23 | 29,219.723 | 29,881.068 | 29,194.717 | 29,388.966 | 22,788.57 | 263,604,241.4 |
4/29/23 | 29,332.085 | 29,428.886 | 29,105.029 | 29,217.745 | 14,464.04 | 262,068,478.62 |
4/28/23 | 29,404.607 | 29,497.617 | 29,020.496 | 29,332.386 | 17,024.96 | 263,096,752.58 |
4/27/23 | 28,361.699 | 29,766.956 | 28,358.112 | 29,408.54 | 79,001.77 | 263,779,810.56 |
4/26/23 | 28,254.837 | 29,909.532 | 27,670.833 | 28,364.618 | 96,268.67 | 254,416,356.85 |
4/25/23 | 27,480.722 | 28,282.829 | 27,277.857 | 28,250.568 | 25,949.84 | 253,393,387.7 |
4/24/23 | 27,566.288 | 27,911.283 | 27,077.998 | 27,489.293 | 31,450.83 | 246,565,129.61 |
4/23/23 | 27,697.732 | 27,842.506 | 27,442.994 | 27,566.288 | 16,895.41 | 247,255,738.51 |
4/22/23 | 27,469.404 | 28,777.765 | 27,252.798 | 27,697.732 | 123,086.1 | 248,434,721.52 |
4/21/23 | 28,356.944 | 28,420.839 | 27,464.077 | 27,471.51 | 36,659.26 | 246,405,627.83 |
4/20/23 | 28,866.185 | 29,047.703 | 28,056.454 | 28,353.903 | 33,652.42 | 254,320,245.73 |
4/19/23 | 30,339.578 | 30,345.567 | 28,778.634 | 28,852.578 | 48,401.67 | 258,793,113.26 |
4/18/23 | 29,486.662 | 30,376.235 | 29,353.62 | 30,336.273 | 23,805.97 | 272,101,105.55 |
4/17/23 | 30,340.821 | 30,348.571 | 29,365.5 | 29,483.858 | 26,902.74 | 264,455,373.01 |
4/16/23 | 30,351.781 | 30,478.721 | 30,230.829 | 30,337.725 | 6,501.96 | 272,114,133.56 |
4/15/23 | 30,469.662 | 30,525.313 | 30,303.682 | 30,347.98 | 6,629.28 | 272,206,117.01 |
4/14/23 | 30,342.311 | 30,960.116 | 30,170.912 | 30,473.152 | 40,045.37 | 273,328,841.93 |
4/13/23 | 29,918.36 | 30,515.926 | 29,907.834 | 30,342.311 | 22,960.77 | 1,182,424,615.4 |
4/12/23 | 30,199.602 | 30,415.613 | 29,803.53 | 29,916.734 | 48,600.5 | 1,165,840,058.73 |
4/11/23 | 29,665.573 | 30,499.084 | 29,651.933 | 30,194.323 | 75,699.82 | 1,176,657,594.03 |
4/10/23 | 28,333.626 | 29,681.264 | 28,196.294 | 29,666.372 | 32,348.43 | 1,156,083,591.5 |
4/9/23 | 27,909.538 | 28,466.84 | 27,760.808 | 28,339.417 | 16,702.6 | 1,104,372,825.83 |
4/8/23 | 28,019.931 | 28,130.15 | 27,829.406 | 27,911.415 | 3,575.25 | 1,087,693,822.23 |
4/7/23 | 28,078.303 | 28,106.318 | 27,786.858 | 28,018.864 | 4,229.72 | 1,091,881,033.95 |
4/6/23 | 28,300.905 | 28,302.178 | 27,747.771 | 28,078.303 | 16,182.25 | 1,094,197,343.32 |
4/5/23 | 28,270.309 | 28,724.448 | 27,895.221 | 28,128.863 | 34,220.58 | 1,096,167,647.51 |
4/4/23 | 27,766.165 | 28,416.772 | 27,678.506 | 28,265.492 | 29,451.99 | 1,101,491,989.01 |
4/3/23 | 28,179.853 | 28,387.222 | 27,401.667 | 27,766.165 | 45,879.45 | 1,082,033,477.27 |
4/2/23 | 28,407.152 | 28,550.242 | 27,875.146 | 28,179.116 | 15,877.23 | 1,098,125,978.49 |
3/31/23 | 28,023.625 | 28,565.288 | 27,197.793 | 28,465.749 | 125,707.81 | 1,109,295,908.7 |
3/30/23 | 28,433.676 | 29,103.526 | 27,759.936 | 28,022.046 | 58,516.62 | 1,092,005,030.81 |
3/29/23 | 27,300.584 | 28,500.111 | 27,177.072 | 28,438.205 | 48,813.12 | 1,108,222,547.48 |
3/28/23 | 27,082.287 | 27,465.92 | 26,687.158 | 27,295.812 | 31,555.44 | 1,063,704,076.57 |
3/27/23 | 27,982.314 | 28,022.123 | 26,680.673 | 27,082.287 | 38,706.14 | 1,055,383,086.99 |
3/26/23 | 27,535.128 | 28,037.181 | 27,348.957 | 27,982.603 | 33,301.43 | 1,090,467,977.8 |
3/25/23 | 27,528.942 | 27,770.971 | 27,340.163 | 27,530.965 | 20,696.41 | 1,072,867,854.65 |
3/24/23 | 28,279.77 | 28,337.483 | 27,425.752 | 27,525.605 | 67,107.88 | 1,072,659,000.59 |
3/23/23 | 27,373.366 | 28,724.632 | 27,188.957 | 28,274.515 | 60,102.99 | 1,101,843,628.77 |
3/22/23 | 28,143.076 | 28,732.316 | 27,022.134 | 27,381.603 | 93,168.45 | 1,067,047,291.8 |
3/21/23 | 27,651.64 | 28,314.243 | 27,447.902 | 28,146.69 | 50,450.53 | 1,096,862,368.95 |
3/20/23 | 27,999.327 | 28,447.428 | 27,246.687 | 27,655.413 | 108,647.79 | 1,077,717,519.67 |
3/19/23 | 27,039.503 | 28,432.116 | 26,883.255 | 27,995.463 | 63,869.62 | 1,090,969,102.61 |
3/18/23 | 27,355.844 | 27,945.886 | 26,867.52 | 27,039.806 | 179,748.06 | 1,053,727,649.34 |
3/17/23 | 25,091.344 | 27,706.88 | 24,935.976 | 27,355.53 | 151,928.61 | 1,066,031,254.47 |
3/16/23 | 24,353.923 | 25,127.052 | 24,265.409 | 25,091.906 | 64,863.8 | 977,818,972.84 |
3/15/23 | 24,804.841 | 25,116.792 | 24,050.406 | 24,357.591 | 122,646.02 | 949,203,052.68 |
3/14/23 | 24,200.351 | 26,317.597 | 24,170.571 | 24,820.272 | 207,807.35 | 967,233,497.91 |
3/13/23 | 22,164.973 | 24,439.066 | 21,924.709 | 24,190.271 | 180,954.48 | 942,682,702.11 |
3/12/23 | 20,682.208 | 22,163.136 | 20,428.179 | 22,163.136 | 60,489.57 | 863,686,246.43 |
3/11/23 | 20,099.537 | 20,755.059 | 20,087.068 | 20,682.426 | 106,375.31 | 805,983,724.08 |
3/10/23 | 20,956.821 | 20,962.612 | 19,571.005 | 20,099.537 | 116,693.73 | 783,268,853.82 |
3/9/23 | 22,453.387 | 22,599.208 | 20,733.523 | 21,084.918 | 97,180.63 | 821,668,644.01 |
3/8/23 | 22,651.526 | 22,772.553 | 22,423.97 | 22,453.387 | 2,842.34 | 874,997,199.95 |
3/7/23 | 22,813.733 | 22,840.781 | 22,533.245 | 22,651.526 | 6,222.72 | 882,718,567.86 |
3/6/23 | 23,012.287 | 23,047.824 | 22,802.834 | 22,813.733 | 10,203.84 | 889,039,683.62 |
3/5/23 | 23,069.719 | 23,248.008 | 22,991.832 | 23,012.286 | 5,378.72 | 896,777,227.84 |
3/4/23 | 22,818.4 | 23,250.177 | 22,437.412 | 23,069.7 | 2,674.62 | 899,014,618.06 |
3/3/23 | 23,451.197 | 23,460.475 | 22,520.869 | 22,816.713 | 20,254.65 | 889,155,836.96 |