DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
May 31 2022 | $31,748.36 | $32,240.77 | $31,321.82 | $31,858.14 | 32,459,471,672 |
May 30 2022 | $29,466.39 | $31,860.55 | $29,388.41 | $31,742.13 | 38,468,873,471 |
May 29 2022 | $29,058.52 | $29,644.67 | $28,877.40 | $29,448.37 | 16,767,689,407 |
May 28 2022 | $28,653.65 | $29,253.67 | $28,626.51 | $29,074.39 | 18,865,402,439 |
May 27 2022 | $29,289.89 | $29,370.45 | $28,330.64 | $28,652.18 | 35,896,236,916 |
May 26 2022 | $29,574.35 | $29,832.54 | $28,327.99 | $29,366.23 | 35,440,573,287 |
May 25 2022 | $29,675.02 | $30,212.81 | $29,401.77 | $29,589.00 | 27,005,580,734 |
May 24 2022 | $29,135.63 | $29,772.57 | $28,829.79 | $29,688.93 | 25,665,923,402 |
May 23 2022 | $30,327.16 | $30,603.18 | $29,019.43 | $29,148.81 | 30,480,159,657 |
May 22 2022 | $29,462.55 | $30,406.03 | $29,335.17 | $30,370.06 | 19,898,394,233 |
May 21 2022 | $29,197.28 | $29,575.85 | $29,103.00 | $29,464.62 | 15,894,337,096 |
May 20 2022 | $30,323.33 | $30,616.15 | $28,814.93 | $29,221.63 | 29,344,275,437 |
May 19 2022 | $28,729.31 | $30,506.52 | $28,729.31 | $30,362.49 | 30,996,224,579 |
May 18 2022 | $30,470.14 | $30,697.39 | $28,792.66 | $28,792.66 | 29,593,810,485 |
May 17 2022 | $29,888.14 | $30,697.44 | $29,718.79 | $30,490.97 | 27,526,631,107 |
May 16 2022 | $31,341.88 | $31,341.88 | $29,304.17 | $29,905.78 | 31,821,655,651 |
May 15 2022 | $30,135.17 | $31,345.91 | $29,553.09 | $31,345.91 | 23,319,032,363 |
May 14 2022 | $29,308.10 | $30,288.32 | $28,818.60 | $30,132.77 | 26,278,695,094 |
May 13 2022 | $29,075.98 | $30,924.68 | $28,838.40 | $29,296.43 | 58,666,419,814 |
May 12 2022 | $28,944.91 | $30,082.01 | $26,392.34 | $29,123.77 | 65,045,899,327 |
May 11 2022 | $31,038.96 | $31,921.32 | $27,906.21 | $28,908.71 | 70,990,531,314 |
May 10 2022 | $30,293.14 | $32,593.03 | $29,952.41 | $31,031.23 | 61,496,250,365 |
May 09 2022 | $34,105.42 | $34,239.05 | $30,310.12 | $30,389.25 | 64,815,891,911 |
May 08 2022 | $35,446.03 | $35,446.03 | $33,965.48 | $34,016.34 | 36,086,404,463 |
May 07 2022 | $36,039.35 | $36,132.85 | $35,071.32 | $35,487.17 | 23,204,621,145 |