Date
stringdate 2020-01-21 00:00:00
2024-12-30 00:00:00
| Close
float64 50.2
10.6k
| High
float64 51.2
10.6k
| Low
float64 44.6
10.4k
| Open
float64 49.5
10.5k
| Volume
int64 0
960M
| Target
float64 50.2
10.6k
| SMA_5
float64 52
10.5k
| SMA_10
float64 54.6
10.3k
| EMA_5
float64 52.6
10.4k
| EMA_10
float64 55.8
10.3k
| RSI
float64 3.06
98.7
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2024-06-13
| 213.242752
| 215.741063
| 210.615041
| 213.740425
| 97,862,700
| 211.500885
| 203.94024
| 198.616139
| 206.076739
| 200.79558
| 86.30573
|
2024-06-14
| 211.500885
| 214.168403
| 210.316422
| 212.854555
| 70,122,700
| 215.661423
| 207.045718
| 200.630717
| 207.884788
| 202.741999
| 80.979879
|
2024-06-17
| 215.661423
| 217.930808
| 211.729813
| 212.376781
| 93,728,300
| 213.29248
| 211.733795
| 202.884178
| 210.476999
| 205.090985
| 82.938245
|
2024-06-18
| 213.29248
| 217.612289
| 212.008492
| 216.577122
| 79,943,300
| 208.703964
| 213.155145
| 204.868893
| 211.415493
| 206.582166
| 78.182189
|
2024-06-20
| 208.703964
| 213.242751
| 207.877841
| 212.934181
| 86,172,500
| 206.524155
| 212.480301
| 206.243466
| 210.51165
| 206.967948
| 69.906894
|
2024-06-21
| 206.524155
| 210.903667
| 206.145919
| 209.410649
| 246,421,400
| 207.171143
| 211.136581
| 207.538411
| 209.182485
| 206.887258
| 66.069151
|
2024-06-24
| 207.171143
| 211.709914
| 205.628355
| 206.753099
| 80,727,000
| 208.096817
| 210.270633
| 208.658176
| 208.512038
| 206.938873
| 65.240866
|
2024-06-25
| 208.096817
| 210.396062
| 207.638952
| 208.176431
| 56,713,900
| 212.257339
| 208.757712
| 210.245753
| 208.373631
| 207.149409
| 65.692958
|
2024-06-26
| 212.257339
| 213.859846
| 209.659488
| 210.515486
| 66,213,200
| 213.103394
| 208.550684
| 210.852914
| 209.6682
| 208.078123
| 67.534292
|
2024-06-27
| 213.103394
| 214.735759
| 211.36154
| 213.690644
| 49,772,700
| 209.639557
| 209.430569
| 210.955435
| 210.813265
| 208.991809
| 70.012234
|
2024-06-28
| 209.639557
| 215.064199
| 209.321054
| 214.765593
| 82,542,700
| 215.741043
| 210.05365
| 210.595116
| 210.422029
| 209.109581
| 63.705281
|
2024-07-01
| 215.741043
| 216.4975
| 210.933525
| 211.102731
| 60,402,900
| 219.244675
| 211.76763
| 211.019131
| 212.195034
| 210.315302
| 72.526173
|
2024-07-02
| 219.244675
| 219.354163
| 214.098742
| 215.143842
| 58,046,200
| 220.518707
| 213.997202
| 211.377457
| 214.544914
| 211.938824
| 65.64137
|
2024-07-03
| 220.518707
| 220.518707
| 218.010433
| 218.975919
| 37,369,800
| 225.286407
| 215.649475
| 212.100079
| 216.536178
| 213.498803
| 61.367257
|
2024-07-05
| 225.286407
| 225.395896
| 220.618236
| 220.618236
| 60,412,400
| 226.759521
| 218.086078
| 213.758324
| 219.452921
| 215.642004
| 64.784893
|
2024-07-08
| 226.759521
| 226.789381
| 222.210787
| 226.032909
| 59,085,900
| 227.615509
| 221.510071
| 215.78186
| 221.888455
| 217.66337
| 68.856052
|
2024-07-09
| 227.615509
| 228.332159
| 225.316264
| 226.869
| 48,076,100
| 231.895493
| 223.884964
| 217.826297
| 223.797473
| 219.47285
| 66.086219
|
2024-07-10
| 231.895493
| 231.995033
| 228.18286
| 228.23263
| 62,627,700
| 226.510696
| 226.415128
| 220.206165
| 226.496813
| 221.731512
| 73.808907
|
2024-07-11
| 226.510696
| 231.308252
| 224.719072
| 230.312907
| 64,710,600
| 229.466843
| 227.613525
| 221.6315
| 226.501441
| 222.600455
| 72.334567
|
2024-07-12
| 229.466843
| 231.557073
| 227.6155
| 227.854389
| 53,046,500
| 233.308884
| 228.449612
| 223.267845
| 227.489908
| 223.848889
| 78.226764
|
2024-07-15
| 233.308884
| 236.125712
| 232.004984
| 235.379203
| 62,631,300
| 233.726929
| 229.759485
| 225.634778
| 229.429567
| 225.568888
| 79.813776
|
2024-07-16
| 233.726929
| 235.170176
| 231.248514
| 233.906084
| 43,234,300
| 227.814575
| 230.981769
| 227.433366
| 230.862021
| 227.052168
| 79.577271
|
2024-07-17
| 227.814575
| 230.382567
| 225.584997
| 228.381914
| 57,345,900
| 223.136459
| 230.165585
| 228.290356
| 229.846205
| 227.190788
| 67.255445
|
2024-07-18
| 223.136459
| 229.367329
| 221.235362
| 229.208071
| 66,034,600
| 223.265839
| 229.490738
| 228.552132
| 227.609623
| 226.453637
| 60.256395
|
2024-07-19
| 223.265839
| 225.744253
| 222.240634
| 223.773474
| 49,151,500
| 222.91748
| 228.250537
| 228.350075
| 226.161695
| 225.874037
| 64.9487
|
2024-07-22
| 222.91748
| 226.719691
| 222.05152
| 225.953271
| 48,201,800
| 223.962616
| 226.172256
| 227.965871
| 225.08029
| 225.336482
| 59.010263
|
2024-07-23
| 223.962616
| 225.88364
| 221.64346
| 223.325596
| 39,960,300
| 217.522705
| 224.219394
| 227.600581
| 224.707732
| 225.086688
| 56.313284
|
2024-07-24
| 217.522705
| 223.753575
| 216.11928
| 222.957296
| 61,777,600
| 216.477615
| 222.16102
| 226.163303
| 222.312723
| 223.711418
| 46.477866
|
2024-07-25
| 216.477615
| 219.821976
| 213.620965
| 217.9109
| 51,391,200
| 216.945435
| 220.829251
| 225.159995
| 220.367687
| 222.396181
| 38.650937
|
2024-07-26
| 216.945435
| 218.468311
| 215.004499
| 217.68198
| 41,601,300
| 217.224121
| 219.56517
| 223.907854
| 219.226936
| 221.405136
| 37.019489
|
2024-07-29
| 217.224121
| 218.279184
| 214.745706
| 215.950081
| 36,311,800
| 217.781525
| 218.426498
| 222.299377
| 218.559331
| 220.644952
| 36.042783
|
2024-07-30
| 217.781525
| 219.304402
| 215.113992
| 218.169709
| 41,643,800
| 221.046234
| 217.19028
| 220.704837
| 218.300062
| 220.124329
| 28.936439
|
2024-07-31
| 221.046234
| 222.77814
| 219.602987
| 220.409214
| 50,036,300
| 217.343536
| 217.894986
| 220.028003
| 219.215453
| 220.291948
| 41.293967
|
2024-08-01
| 217.343536
| 223.435043
| 216.009778
| 223.325554
| 62,501,000
| 218.836563
| 218.06817
| 219.448711
| 218.591481
| 219.755873
| 31.133828
|
2024-08-02
| 218.836563
| 224.549849
| 216.696577
| 218.129861
| 105,568,600
| 208.295868
| 218.446396
| 219.005783
| 218.673175
| 219.588726
| 25.701872
|
2024-08-05
| 208.295868
| 212.506173
| 195.087635
| 198.163247
| 119,548,600
| 206.26535
| 216.660745
| 217.543622
| 215.214073
| 217.535479
| 18.134203
|
2024-08-06
| 206.26535
| 209.012512
| 200.134036
| 204.344342
| 69,660,500
| 208.843323
| 214.35751
| 215.773895
| 212.231165
| 215.486365
| 20.088423
|
2024-08-07
| 208.843323
| 212.645533
| 205.429281
| 205.936902
| 63,516,400
| 212.317062
| 211.916928
| 214.905957
| 211.101884
| 214.278539
| 28.931978
|
2024-08-08
| 212.317062
| 213.202919
| 207.857921
| 212.117996
| 47,161,100
| 215.233444
| 210.911633
| 214.489902
| 211.506944
| 213.921907
| 35.309872
|
2024-08-09
| 215.233444
| 215.770924
| 210.983316
| 211.112716
| 42,201,600
| 216.768036
| 210.19101
| 214.318703
| 212.749111
| 214.160368
| 40.354876
|
2024-08-12
| 216.768036
| 218.741096
| 214.844804
| 215.313158
| 38,028,100
| 220.494949
| 211.885443
| 214.273094
| 214.088752
| 214.63449
| 41.078867
|
2024-08-13
| 220.494949
| 221.112773
| 218.242856
| 218.242856
| 44,155,300
| 220.943359
| 214.731363
| 214.544437
| 216.224151
| 215.700028
| 53.951376
|
2024-08-14
| 220.943359
| 222.248768
| 218.930431
| 219.797394
| 41,960,600
| 223.932846
| 217.15137
| 214.534149
| 217.797221
| 216.653361
| 56.032578
|
2024-08-15
| 223.932846
| 224.560644
| 221.979705
| 223.813271
| 46,414,000
| 225.258194
| 219.474527
| 215.19308
| 219.842429
| 217.976904
| 58.836942
|
2024-08-16
| 225.258194
| 226.035461
| 222.866592
| 223.13565
| 44,340,200
| 225.09874
| 221.479477
| 215.835243
| 221.647684
| 219.300774
| 59.898593
|
2024-08-19
| 225.09874
| 225.198395
| 222.258717
| 224.929337
| 40,687,800
| 225.716583
| 223.145618
| 217.51553
| 222.798036
| 220.35495
| 59.10465
|
2024-08-20
| 225.716583
| 226.374275
| 224.660299
| 224.979185
| 30,299,000
| 225.606964
| 224.189944
| 219.460654
| 223.770885
| 221.329792
| 56.220981
|
2024-08-21
| 225.606964
| 227.181432
| 224.261702
| 225.726554
| 34,765,500
| 223.7435
| 225.122665
| 221.137018
| 224.382911
| 222.10746
| 62.172148
|
2024-08-22
| 223.7435
| 227.540151
| 223.115702
| 226.992075
| 43,695,300
| 226.045425
| 225.084796
| 222.279662
| 224.169774
| 222.404922
| 57.149959
|
2024-08-23
| 226.045425
| 227.420596
| 223.544223
| 224.869566
| 38,677,300
| 226.384216
| 225.242242
| 223.36086
| 224.794991
| 223.066832
| 84.034712
|
2024-08-26
| 226.384216
| 226.483872
| 223.105747
| 225.965689
| 30,602,200
| 227.231262
| 225.499338
| 224.322478
| 225.324733
| 223.669992
| 91.254335
|
2024-08-27
| 227.231262
| 228.048397
| 224.102262
| 225.208374
| 35,934,600
| 225.69664
| 225.802274
| 224.996109
| 225.960243
| 224.317496
| 90.586075
|
2024-08-28
| 225.69664
| 229.05483
| 224.889465
| 227.121624
| 38,052,200
| 228.985092
| 225.820209
| 225.471437
| 225.872375
| 224.568249
| 82.296137
|
2024-08-29
| 228.985092
| 232.104133
| 228.078291
| 229.294019
| 51,906,300
| 228.197861
| 226.868527
| 225.976662
| 226.909947
| 225.371312
| 82.608529
|
2024-08-30
| 228.197861
| 229.592951
| 226.683181
| 229.383695
| 52,990,800
| 221.989685
| 227.299014
| 226.270628
| 227.339252
| 225.88523
| 78.098838
|
2024-09-03
| 221.989685
| 228.197858
| 220.395283
| 227.749438
| 50,190,600
| 220.076401
| 226.420108
| 225.959723
| 225.556063
| 225.176949
| 53.275075
|
2024-09-04
| 220.076401
| 221.003136
| 216.718195
| 220.883561
| 43,840,200
| 221.601044
| 224.989136
| 225.395705
| 223.729509
| 224.249577
| 48.215014
|
2024-09-05
| 221.601044
| 224.690176
| 220.744056
| 220.853671
| 36,615,400
| 220.046509
| 224.170016
| 224.995113
| 223.02002
| 223.768025
| 44.890858
|
2024-09-06
| 220.046509
| 224.451024
| 219.000184
| 223.165535
| 48,423,000
| 220.1362
| 222.3823
| 224.625414
| 222.02885
| 223.091386
| 38.694379
|
2024-09-09
| 220.1362
| 220.49494
| 215.950915
| 220.046519
| 67,180,000
| 219.338989
| 220.769968
| 224.034491
| 221.397967
| 222.554079
| 39.202164
|
2024-09-10
| 219.338989
| 220.704185
| 215.970824
| 218.153155
| 51,591,000
| 221.880066
| 220.239828
| 223.329968
| 220.711641
| 221.969517
| 36.230668
|
2024-09-11
| 221.880066
| 222.308552
| 217.12677
| 220.684272
| 44,587,100
| 221.989685
| 220.600562
| 222.794849
| 221.101116
| 221.953254
| 42.7181
|
2024-09-12
| 221.989685
| 222.766952
| 219.050021
| 221.720627
| 37,498,200
| 221.720612
| 220.67829
| 222.424153
| 221.397306
| 221.959877
| 46.321127
|
2024-09-13
| 221.720612
| 223.25521
| 221.132682
| 222.79683
| 36,766,600
| 215.562271
| 221.01311
| 221.697705
| 221.505074
| 221.916375
| 40.082272
|
2024-09-16
| 215.562271
| 216.459112
| 213.170669
| 215.781487
| 59,357,400
| 216.030609
| 220.098325
| 220.434146
| 219.52414
| 220.761083
| 30.411351
|
2024-09-17
| 216.030609
| 216.140224
| 213.748637
| 214.994259
| 45,519,300
| 219.916962
| 219.436649
| 219.838239
| 218.35963
| 219.900997
| 29.444038
|
2024-09-18
| 219.916962
| 221.92989
| 216.777986
| 216.787961
| 59,894,900
| 228.068314
| 219.044028
| 219.822295
| 218.87874
| 219.9039
| 40.235718
|
2024-09-19
| 228.068314
| 229.014998
| 223.843175
| 224.201915
| 66,781,300
| 227.40065
| 220.259753
| 220.469022
| 221.941931
| 221.388338
| 48.669752
|
2024-09-20
| 227.40065
| 232.273521
| 226.82268
| 229.164454
| 318,679,900
| 225.676712
| 221.395761
| 221.204436
| 223.761504
| 222.481486
| 48.839217
|
2024-09-23
| 225.676712
| 228.646269
| 225.01902
| 226.54366
| 54,146,000
| 226.573563
| 223.418649
| 221.758487
| 224.399907
| 223.062436
| 56.174866
|
2024-09-24
| 226.573563
| 228.546638
| 224.939308
| 227.849078
| 43,556,100
| 225.577072
| 225.52724
| 222.481944
| 225.124459
| 223.700823
| 61.264664
|
2024-09-25
| 225.577072
| 226.493848
| 223.235313
| 224.142114
| 42,308,700
| 226.723038
| 226.659262
| 222.851645
| 225.27533
| 224.041959
| 57.022172
|
2024-09-26
| 226.723038
| 227.699601
| 224.620428
| 226.503807
| 36,636,700
| 226.992081
| 226.390207
| 223.32498
| 225.757899
| 224.529428
| 61.964264
|
2024-09-27
| 226.992081
| 228.716032
| 226.503807
| 227.659747
| 34,026,000
| 232.183838
| 226.308493
| 223.852127
| 226.169293
| 224.977183
| 62.207194
|
2024-09-30
| 232.183838
| 232.183838
| 228.845566
| 229.2342
| 54,541,900
| 225.417618
| 227.609918
| 225.514284
| 228.174141
| 226.287484
| 69.775994
|
2024-10-01
| 225.417618
| 228.845555
| 222.956269
| 228.716021
| 63,285,000
| 225.985626
| 227.378729
| 226.452985
| 227.2553
| 226.129326
| 54.819421
|
2024-10-02
| 225.985626
| 226.573556
| 222.238802
| 225.098744
| 32,880,600
| 224.879517
| 227.46044
| 227.059851
| 226.832075
| 226.103199
| 55.376758
|
2024-10-03
| 224.879517
| 226.015523
| 222.537757
| 224.351374
| 34,044,200
| 226.005569
| 227.091736
| 226.740971
| 226.181223
| 225.880711
| 54.156845
|
2024-10-04
| 226.005569
| 227.201363
| 223.344924
| 227.101707
| 37,245,100
| 220.913483
| 226.894434
| 226.601463
| 226.122672
| 225.903413
| 65.840392
|
2024-10-07
| 220.913483
| 224.899472
| 220.554743
| 223.713638
| 39,505,400
| 224.979172
| 224.640363
| 226.12514
| 224.386275
| 224.996153
| 56.495275
|
2024-10-08
| 224.979172
| 225.188428
| 222.467995
| 223.51432
| 31,855,700
| 228.735962
| 224.552673
| 225.965701
| 224.583907
| 224.993065
| 56.701856
|
2024-10-09
| 228.735962
| 228.945233
| 224.042469
| 224.441061
| 33,591,100
| 228.237701
| 225.10274
| 226.28159
| 225.967926
| 225.673592
| 51.000292
|
2024-10-10
| 228.237701
| 228.696097
| 226.374257
| 226.98212
| 28,183,500
| 226.752945
| 225.774377
| 226.433057
| 226.724518
| 226.139794
| 51.260496
|
2024-10-11
| 226.752945
| 228.60643
| 226.543674
| 228.496815
| 31,759,200
| 230.489807
| 225.923853
| 226.409143
| 226.733993
| 226.251276
| 51.632433
|
2024-10-14
| 230.489807
| 230.918294
| 227.799268
| 227.898908
| 39,882,100
| 233.030869
| 227.839117
| 226.23974
| 227.985931
| 227.021918
| 55.46899
|
2024-10-15
| 233.030869
| 236.658118
| 231.556042
| 232.791704
| 64,751,400
| 230.968109
| 229.449457
| 227.001065
| 229.667577
| 228.114454
| 59.978666
|
2024-10-16
| 230.968109
| 231.306915
| 229.034902
| 230.788747
| 34,082,200
| 231.336823
| 229.895886
| 227.499313
| 230.101088
| 228.633301
| 55.546871
|
2024-10-17
| 231.336823
| 233.03088
| 229.712542
| 232.612338
| 32,993,800
| 234.176849
| 230.51571
| 228.145044
| 230.512999
| 229.12485
| 55.662358
|
2024-10-18
| 234.176849
| 235.352709
| 233.190312
| 235.352709
| 46,431,500
| 235.651657
| 232.000491
| 228.962172
| 231.734283
| 230.043395
| 52.767042
|
2024-10-21
| 235.651657
| 236.020371
| 233.628769
| 233.628769
| 36,254,500
| 235.033829
| 233.032861
| 230.435989
| 233.040074
| 231.063079
| 66.655889
|
2024-10-22
| 235.033829
| 235.392568
| 231.785253
| 233.070728
| 38,846,600
| 229.951691
| 233.433453
| 231.441455
| 233.704659
| 231.785034
| 64.702099
|
2024-10-23
| 229.951691
| 234.316353
| 226.962199
| 233.260069
| 52,287,000
| 229.76236
| 233.23017
| 231.563028
| 232.45367
| 231.451699
| 57.298547
|
2024-10-24
| 229.76236
| 230.011484
| 227.609922
| 229.174415
| 31,109,500
| 230.599411
| 232.915277
| 231.715494
| 231.556566
| 231.144546
| 55.555556
|
2024-10-25
| 230.599411
| 232.403068
| 228.76586
| 228.935263
| 38,802,300
| 232.582443
| 232.199789
| 232.10014
| 231.237515
| 231.045431
| 66.38568
|
2024-10-28
| 232.582443
| 233.907786
| 231.73543
| 232.502737
| 36,087,100
| 232.851501
| 231.585947
| 232.309404
| 231.685824
| 231.324887
| 63.837505
|
2024-10-29
| 232.851501
| 233.509193
| 231.506239
| 232.283506
| 35,417,200
| 229.294006
| 231.149481
| 232.291467
| 232.074383
| 231.602454
| 58.579157
|
2024-10-30
| 229.294006
| 232.652197
| 228.74593
| 231.795209
| 47,070,900
| 225.118683
| 231.017944
| 232.124057
| 231.147591
| 231.182736
| 51.952871
|
2024-10-31
| 225.118683
| 229.02495
| 224.580566
| 228.536661
| 64,370,100
| 222.129196
| 230.089209
| 231.502243
| 229.137955
| 230.080181
| 47.252001
|
2024-11-01
| 222.129196
| 224.560652
| 219.498444
| 220.195989
| 65,276,700
| 221.23233
| 228.395166
| 230.297478
| 226.801702
| 228.634547
| 35.579243
|
2024-11-04
| 221.23233
| 222.009597
| 218.940399
| 220.215914
| 44,944,500
| 222.667297
| 226.125143
| 228.855545
| 224.945245
| 227.28869
| 28.425663
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.