DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
January 31 2022 | $37,970.95 | $38,677.31 | $36,875.63 | $38,500.79 | 24,248,333,359 |
January 30 2022 | $38,188.54 | $38,281.03 | $37,512.91 | $37,992.85 | 16,239,353,246 |
January 29 2022 | $37,815.43 | $38,611.18 | $37,455.46 | $38,139.85 | 18,436,988,330 |
January 28 2022 | $37,187.14 | $37,966.53 | $36,289.36 | $37,844.63 | 24,298,288,904 |
January 27 2022 | $36,883.15 | $37,301.61 | $35,582.24 | $37,171.36 | 28,219,559,339 |
January 26 2022 | $36,964.76 | $38,825.40 | $36,421.22 | $36,879.16 | 34,331,774,791 |
January 25 2022 | $36,705.34 | $37,479.92 | $35,827.02 | $36,973.68 | 29,248,650,410 |
January 24 2022 | $36,195.87 | $37,278.26 | $33,286.80 | $36,749.53 | 47,718,000,380 |
January 23 2022 | $35,091.70 | $36,317.20 | $34,828.93 | $36,208.24 | 35,071,124,285 |
January 22 2022 | $36,564.26 | $36,716.01 | $34,454.34 | $35,059.82 | 46,307,582,112 |
January 21 2022 | $40,859.42 | $41,084.34 | $36,051.53 | $36,491.53 | 48,112,346,090 |
January 20 2022 | $41,781.14 | $43,406.54 | $40,845.84 | $40,845.84 | 28,209,818,285 |
January 19 2022 | $42,419.09 | $42,504.76 | $41,291.51 | $41,773.91 | 25,765,470,343 |
January 18 2022 | $42,264.56 | $42,514.60 | $41,485.84 | $42,433.13 | 24,814,922,747 |
January 17 2022 | $43,148.14 | $43,210.58 | $41,728.35 | $42,237.28 | 22,571,110,866 |
January 16 2022 | $43,203.88 | $43,444.58 | $42,839.01 | $43,174.44 | 18,428,600,640 |
January 15 2022 | $43,144.35 | $43,725.72 | $42,748.87 | $43,232.05 | 19,992,857,928 |
January 14 2022 | $42,611.13 | $43,407.16 | $41,976.43 | $43,142.42 | 26,029,980,958 |
January 13 2022 | $43,961.88 | $44,343.70 | $42,448.24 | $42,602.76 | 50,120,956,304 |
January 12 2022 | $42,776.83 | $44,159.46 | $42,588.77 | $43,966.37 | 34,048,726,072 |
January 11 2022 | $41,861.04 | $43,035.09 | $41,443.86 | $42,775.00 | 27,100,634,659 |
January 10 2022 | $41,932.76 | $42,253.06 | $39,894.64 | $41,839.88 | 32,187,641,896 |
January 09 2022 | $41,808.56 | $42,710.28 | $41,473.90 | $41,963.42 | 22,498,141,610 |
January 08 2022 | $41,578.37 | $42,270.55 | $40,465.07 | $41,911.49 | 28,061,403,627 |
January 07 2022 | $43,170.18 | $43,170.18 | $41,212.53 | $41,577.93 | 39,328,405,923 |