Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 11,839.909 | 11,951.257 | 11,830.939 | 11,922.911 | 243,812.52 | 0 |
3/27/24 | 11,921.814 | 11,948.229 | 11,831.339 | 11,839.909 | 235,493.41 | 0 |
3/26/24 | 11,901.564 | 11,951.321 | 11,836.928 | 11,921.814 | 238,401.32 | 0 |
3/25/24 | 11,911.271 | 11,954.534 | 11,839.684 | 11,901.564 | 233,475.24 | 0 |
3/24/24 | 11,867.499 | 11,954.023 | 11,837.139 | 11,911.271 | 244,963.77 | 0 |
3/23/24 | 11,842.722 | 11,952.703 | 11,837.263 | 11,867.499 | 245,754.04 | 0 |
3/22/24 | 11,837.478 | 11,956.938 | 11,834.173 | 11,842.722 | 254,055.29 | 0 |
3/21/24 | 11,881.772 | 11,954.241 | 11,832.729 | 11,837.478 | 251,709.59 | 0 |
3/20/24 | 11,883.525 | 11,955.467 | 11,829.936 | 11,881.772 | 249,013.29 | 0 |
3/19/24 | 11,888.829 | 11,982.976 | 11,826.655 | 11,883.525 | 235,709.13 | 0 |
3/18/24 | 11,867.569 | 11,947.594 | 11,827.987 | 11,888.829 | 239,375.68 | 0 |
3/17/24 | 11,927.652 | 11,948.08 | 11,820.482 | 11,867.569 | 233,472.8 | 0 |
3/16/24 | 11,901.447 | 11,948.63 | 11,828.163 | 11,927.652 | 251,028.99 | 0 |
3/15/24 | 11,919.358 | 11,948.12 | 11,827.206 | 11,901.447 | 248,997.51 | 0 |
3/14/24 | 11,941.571 | 11,955.124 | 11,824.569 | 11,919.358 | 245,887.88 | 0 |
3/13/24 | 11,841.604 | 11,961.08 | 11,838.687 | 11,941.571 | 249,281.25 | 0 |
3/12/24 | 11,889.219 | 11,954.018 | 11,832.048 | 11,841.604 | 240,050.43 | 0 |
3/11/24 | 11,850.759 | 11,958.515 | 11,839.001 | 11,889.219 | 235,607 | 0 |
3/10/24 | 11,900.585 | 11,972.825 | 11,850.759 | 11,850.759 | 256,756.83 | 0 |
3/9/24 | 11,938.498 | 11,999.686 | 11,860.282 | 11,900.585 | 247,327.63 | 0 |
3/8/24 | 11,965.969 | 12,021.208 | 11,840.199 | 11,938.498 | 245,492.25 | 0 |
3/7/24 | 11,917.227 | 11,989.65 | 11,841.601 | 11,965.969 | 231,263.32 | 0 |
3/6/24 | 11,961.098 | 11,971.363 | 11,838.432 | 11,917.227 | 243,248.07 | 0 |
3/5/24 | 9,952.416 | 11,961.098 | 9,901.837 | 11,961.098 | 253,195.78 | 0 |
3/4/24 | 9,943.659 | 10,004.943 | 9,898.383 | 9,952.416 | 213,351.24 | 0 |
3/3/24 | 9,935.883 | 9,995.808 | 9,897.257 | 9,943.659 | 202,763.19 | 0 |
3/2/24 | 9,905.795 | 10,001.215 | 9,901.845 | 9,935.883 | 209,879.52 | 0 |
3/1/24 | 9,923.146 | 10,000.993 | 9,897.762 | 9,905.795 | 200,241 | 0 |
2/29/24 | 9,988.598 | 9,997.963 | 9,895.312 | 9,923.146 | 202,638.36 | 0 |
2/28/24 | 9,911.499 | 9,999.784 | 9,897.774 | 9,988.598 | 203,081.18 | 0 |
2/27/24 | 9,964.81 | 9,995.674 | 9,899.338 | 9,911.499 | 193,004.91 | 0 |
2/26/24 | 9,938.456 | 9,997.313 | 9,895.942 | 9,964.81 | 196,864.88 | 0 |
2/25/24 | 9,928.659 | 9,993.489 | 9,895.651 | 9,938.456 | 201,568.26 | 0 |
2/24/24 | 9,977.69 | 9,990.13 | 9,895.187 | 9,928.659 | 196,886.82 | 0 |
2/23/24 | 9,942.448 | 9,988.593 | 9,893.325 | 9,977.69 | 198,058.94 | 0 |
2/22/24 | 9,988.614 | 9,988.994 | 9,890.603 | 9,942.448 | 200,802.85 | 0 |
2/21/24 | 9,898.701 | 9,990.972 | 9,894.32 | 9,988.614 | 207,913.47 | 0 |
2/20/24 | 9,976.504 | 9,990.37 | 9,894.305 | 9,898.701 | 210,139.48 | 0 |
2/19/24 | 9,938.5 | 9,991.094 | 9,896.551 | 9,976.504 | 200,563.17 | 0 |
2/18/24 | 9,961.165 | 9,992.577 | 9,898.037 | 9,938.5 | 202,216.54 | 0 |
2/17/24 | 9,956.155 | 9,992.648 | 9,898.605 | 9,961.165 | 192,651.41 | 0 |
2/16/24 | 9,997.86 | 9,998.549 | 9,900.892 | 9,956.155 | 206,700.72 | 0 |
2/15/24 | 9,918.102 | 9,998.853 | 9,903.52 | 9,997.86 | 210,645.87 | 0 |
2/14/24 | 9,934.322 | 9,998.457 | 9,900.15 | 9,918.102 | 206,241.74 | 0 |
2/13/24 | 9,970.598 | 9,995.273 | 9,899.277 | 9,934.322 | 206,895.49 | 0 |
2/12/24 | 9,901.702 | 9,995.341 | 9,899.066 | 9,970.598 | 208,143.7 | 0 |
2/11/24 | 9,971.888 | 9,994.657 | 9,901.235 | 9,901.702 | 213,800.76 | 0 |
2/10/24 | 9,983.554 | 9,996.64 | 9,900.882 | 9,971.888 | 215,380.51 | 0 |
2/9/24 | 9,989.701 | 9,994.801 | 9,891.805 | 9,983.554 | 209,274.79 | 0 |
2/8/24 | 9,896.029 | 9,989.751 | 9,891.688 | 9,989.701 | 206,606.54 | 0 |
2/7/24 | 9,927.521 | 9,987.486 | 9,889.911 | 9,896.029 | 203,644.34 | 0 |
2/6/24 | 9,916.249 | 9,987.196 | 9,885.215 | 9,927.521 | 205,049.25 | 0 |
2/5/24 | 9,895.348 | 9,985.188 | 9,886.049 | 9,916.249 | 194,419.3 | 0 |
2/4/24 | 9,906.843 | 9,987.511 | 9,894.614 | 9,895.348 | 203,350.75 | 0 |
2/3/24 | 9,976.002 | 9,987.922 | 9,892.588 | 9,906.843 | 196,834.36 | 0 |
2/2/24 | 9,937.695 | 9,991.125 | 9,892.221 | 9,976.002 | 181,237.83 | 0 |
2/1/24 | 9,942.543 | 9,987.565 | 9,888.701 | 9,937.695 | 212,082.56 | 0 |
1/31/24 | 9,959.344 | 9,989.246 | 9,891.583 | 9,942.543 | 210,703.33 | 0 |
1/30/24 | 9,909.016 | 9,990.021 | 9,895.691 | 9,959.344 | 205,247.22 | 0 |
1/29/24 | 9,918.166 | 9,990.721 | 9,895.551 | 9,909.016 | 211,014.11 | 0 |
1/28/24 | 9,899.399 | 9,989.761 | 9,895.581 | 9,918.166 | 205,563.74 | 0 |
1/27/24 | 9,947.395 | 9,989.737 | 9,896.677 | 9,899.399 | 201,652.53 | 0 |
1/26/24 | 9,964.667 | 9,990.117 | 9,890.722 | 9,947.395 | 195,171.69 | 0 |
1/25/24 | 9,916.094 | 9,991.576 | 9,892.778 | 9,964.667 | 201,411.01 | 0 |
1/24/24 | 9,912.393 | 9,985.843 | 9,888.161 | 9,916.094 | 204,899.79 | 0 |
1/23/24 | 9,926.385 | 9,982.415 | 9,885.56 | 9,912.393 | 211,185.78 | 0 |
1/22/24 | 9,902.493 | 9,984.663 | 9,887.31 | 9,926.385 | 197,756.93 | 0 |
1/21/24 | 9,931.705 | 9,986.078 | 9,891.559 | 9,902.493 | 206,946.75 | 0 |
1/20/24 | 9,941.435 | 9,994.413 | 9,889.224 | 9,931.705 | 207,297.52 | 0 |
1/19/24 | 9,890.77 | 9,982.092 | 9,886.014 | 9,941.435 | 202,984.19 | 0 |
1/18/24 | 9,950.011 | 9,981.97 | 9,879.902 | 9,890.77 | 207,207.3 | 0 |
1/17/24 | 9,946.789 | 9,988.989 | 9,889.124 | 9,950.011 | 198,699.61 | 0 |
1/16/24 | 9,974.139 | 9,992.149 | 9,887.435 | 9,946.789 | 196,590.18 | 0 |
1/15/24 | 9,932.785 | 9,990.748 | 9,891.544 | 9,974.139 | 208,862.94 | 0 |
1/14/24 | 9,937.737 | 9,989.88 | 9,892.513 | 9,932.785 | 210,951.98 | 0 |
1/13/24 | 9,927.111 | 9,988.952 | 9,896.172 | 9,937.737 | 202,837.85 | 0 |
1/12/24 | 9,909.347 | 9,991.279 | 9,887.78 | 9,927.111 | 199,143.02 | 0 |
1/11/24 | 9,930.5 | 9,996.574 | 9,891.702 | 9,909.347 | 201,527.74 | 0 |
1/10/24 | 9,938.778 | 9,996.056 | 9,899.223 | 9,930.5 | 211,690.68 | 0 |
1/9/24 | 9,995.504 | 9,996.462 | 9,899.458 | 9,938.778 | 208,042.15 | 0 |
1/8/24 | 9,914.287 | 9,999.823 | 9,901.818 | 9,995.504 | 201,877.68 | 0 |
1/7/24 | 9,982.344 | 9,997.4 | 9,902.232 | 9,914.287 | 205,017.49 | 0 |
1/6/24 | 9,986.405 | 10,000.137 | 9,897.259 | 9,982.344 | 210,251.97 | 0 |
1/5/24 | 9,958.027 | 10,000.789 | 9,904.398 | 9,986.405 | 204,035.95 | 0 |
1/4/24 | 9,984.368 | 10,002.244 | 9,904.508 | 9,958.027 | 205,135.85 | 0 |
1/3/24 | 9,933.053 | 10,003.921 | 9,873.888 | 9,984.368 | 208,807.95 | 0 |
1/2/24 | 9,902.552 | 10,001.459 | 9,900.665 | 9,933.046 | 200,333.29 | 0 |
1/1/24 | 9,976.904 | 9,992.858 | 9,894.501 | 9,902.449 | 204,661.61 | 0 |
12/31/23 | 9,989.412 | 9,991.858 | 9,892.721 | 9,917.755 | 199,652.12 | 0 |
12/30/23 | 9,942.384 | 9,995.11 | 9,896.73 | 9,990.191 | 200,804.47 | 0 |