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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2023-01-31
| 142.444839
| 142.494203
| 140.460548
| 140.875176
| 65,874,500
| 143.570236
| 141.968997
| 139.298593
| 141.54569
| 139.481224
| 80.294944
|
2023-02-01
| 143.570236
| 144.735154
| 139.512809
| 142.128915
| 77,663,600
| 148.891342
| 142.673862
| 140.307521
| 142.220539
| 140.224681
| 78.757258
|
2023-02-02
| 148.891342
| 149.246724
| 146.275221
| 146.995882
| 118,339,000
| 152.524277
| 144.02832
| 141.842635
| 144.44414
| 141.800437
| 83.390833
|
2023-02-03
| 152.524277
| 155.367453
| 145.939574
| 146.137013
| 154,357,300
| 149.789673
| 145.720404
| 143.484369
| 147.137519
| 143.750226
| 84.753508
|
2023-02-06
| 149.789673
| 151.142164
| 148.851824
| 150.618942
| 69,858,300
| 152.672363
| 147.444073
| 144.532787
| 148.02157
| 144.848307
| 76.32534
|
2023-02-07
| 152.672363
| 153.244948
| 148.713648
| 148.713648
| 83,322,600
| 149.977264
| 149.489578
| 145.729288
| 149.571835
| 146.270863
| 80.205035
|
2023-02-08
| 149.977264
| 152.603252
| 149.236855
| 151.912207
| 64,120,100
| 148.940689
| 150.770984
| 146.722423
| 149.706978
| 146.944754
| 73.888014
|
2023-02-09
| 148.940689
| 152.35645
| 148.496447
| 151.81348
| 56,007,100
| 149.306503
| 150.780853
| 147.404587
| 149.451548
| 147.307651
| 69.519464
|
2023-02-10
| 149.306503
| 149.632782
| 147.536702
| 147.774
| 57,450,700
| 152.114471
| 150.137299
| 147.928851
| 149.4032
| 147.671079
| 66.645317
|
2023-02-13
| 152.114471
| 152.519835
| 149.217516
| 149.247176
| 62,199,000
| 151.471802
| 150.602258
| 149.023166
| 150.306957
| 148.478969
| 68.1367
|
2023-02-14
| 151.471802
| 152.035379
| 149.158202
| 150.403983
| 61,707,600
| 153.577774
| 150.362146
| 149.925862
| 150.695239
| 149.02312
| 68.177389
|
2023-02-15
| 153.577774
| 153.745855
| 151.155415
| 151.382816
| 65,573,800
| 151.976074
| 151.082248
| 150.926616
| 151.656084
| 149.851239
| 68.210603
|
2023-02-16
| 151.976074
| 154.566514
| 151.620135
| 151.778318
| 68,167,900
| 150.829147
| 151.689325
| 151.235089
| 151.762747
| 150.237573
| 62.713011
|
2023-02-17
| 150.829147
| 151.274068
| 149.148327
| 150.631406
| 59,144,100
| 146.805038
| 151.993854
| 151.065576
| 151.451547
| 150.345132
| 66.439981
|
2023-02-21
| 146.805038
| 149.593234
| 146.735836
| 148.505637
| 58,867,200
| 147.230209
| 150.931967
| 150.767113
| 149.902711
| 149.701478
| 56.786605
|
2023-02-22
| 147.230209
| 148.258471
| 145.49995
| 147.190652
| 51,011,300
| 147.714676
| 150.083649
| 150.222897
| 149.011877
| 149.252157
| 55.823654
|
2023-02-23
| 147.714676
| 148.644075
| 145.579053
| 148.396895
| 48,394,200
| 145.055023
| 148.911029
| 149.996638
| 148.579477
| 148.972615
| 47.787115
|
2023-02-24
| 145.055023
| 145.529604
| 144.076186
| 145.450505
| 55,469,600
| 146.251358
| 147.526819
| 149.608072
| 147.404659
| 148.260325
| 35.419257
|
2023-02-27
| 146.251358
| 147.487257
| 145.786659
| 146.043735
| 44,998,500
| 145.747131
| 146.611261
| 149.302557
| 147.020225
| 147.895059
| 42.651521
|
2023-02-28
| 145.747131
| 147.398291
| 145.173672
| 145.391192
| 50,547,000
| 143.670822
| 146.39968
| 148.665823
| 146.595861
| 147.504526
| 34.040807
|
2023-03-01
| 143.670822
| 145.569162
| 143.374203
| 145.17368
| 55,479,000
| 144.264053
| 145.687802
| 147.885725
| 145.620848
| 146.807489
| 35.040152
|
2023-03-02
| 144.264053
| 145.055032
| 142.276718
| 142.751314
| 52,238,100
| 149.326279
| 144.997678
| 146.954353
| 145.168583
| 146.345046
| 38.667949
|
2023-03-03
| 149.326279
| 149.405378
| 145.66802
| 146.370002
| 70,732,300
| 152.094711
| 145.851929
| 146.689374
| 146.554482
| 146.887089
| 50.039034
|
2023-03-06
| 152.094711
| 154.536849
| 151.72889
| 152.055154
| 87,558,000
| 149.889862
| 147.020599
| 146.81593
| 148.401225
| 147.833929
| 49.960935
|
2023-03-07
| 149.889862
| 152.292443
| 149.425163
| 151.966164
| 56,182,000
| 151.145523
| 147.849146
| 147.124413
| 148.897437
| 148.207735
| 47.054512
|
2023-03-08
| 151.145523
| 151.738761
| 150.117262
| 151.086202
| 47,204,800
| 148.891251
| 149.344086
| 147.515944
| 149.646799
| 148.741878
| 45.323187
|
2023-03-09
| 148.891251
| 152.796689
| 148.535311
| 151.827748
| 53,833,600
| 146.824844
| 150.269525
| 147.633601
| 149.39495
| 148.769037
| 44.213613
|
2023-03-10
| 146.824844
| 149.237322
| 145.944885
| 148.515561
| 68,572,400
| 148.772614
| 149.769238
| 147.810583
| 148.538248
| 148.415547
| 42.739343
|
2023-03-13
| 148.772614
| 151.412493
| 146.033856
| 146.142616
| 84,457,100
| 150.868668
| 149.104819
| 148.062709
| 148.61637
| 148.480469
| 53.85814
|
2023-03-14
| 150.868668
| 151.669528
| 148.406766
| 149.573448
| 73,695,900
| 151.264175
| 149.30058
| 148.574863
| 149.367136
| 148.914687
| 56.695754
|
2023-03-15
| 151.264175
| 151.521237
| 148.2288
| 149.484478
| 77,167,900
| 154.091934
| 149.32431
| 149.334198
| 149.999482
| 149.341866
| 56.553503
|
2023-03-16
| 154.091934
| 154.695054
| 149.929419
| 150.443557
| 76,161,100
| 153.251526
| 150.364447
| 150.316986
| 151.363633
| 150.205515
| 66.582073
|
2023-03-17
| 153.251526
| 154.971903
| 152.539647
| 154.319345
| 98,944,600
| 155.624435
| 151.649783
| 150.709511
| 151.992931
| 150.759335
| 63.014797
|
2023-03-20
| 155.624435
| 156.039711
| 152.411097
| 153.320732
| 73,641,400
| 157.4832
| 153.020148
| 151.062483
| 153.203432
| 151.643899
| 67.170876
|
2023-03-21
| 157.4832
| 157.601842
| 154.774104
| 155.545319
| 73,938,300
| 156.049591
| 154.343054
| 151.821817
| 154.630021
| 152.70559
| 74.194676
|
2023-03-22
| 156.049591
| 160.310969
| 156.029812
| 157.50301
| 75,701,800
| 157.137161
| 155.300137
| 152.312224
| 155.103211
| 153.31359
| 70.053917
|
2023-03-23
| 157.137161
| 159.727616
| 155.901262
| 157.038298
| 67,622,100
| 158.442291
| 155.909183
| 153.136815
| 155.781195
| 154.008785
| 65.369718
|
2023-03-24
| 158.442291
| 158.531272
| 156.069371
| 157.067972
| 59,196,500
| 156.494507
| 156.947336
| 154.29856
| 156.668227
| 154.814877
| 63.253575
|
2023-03-27
| 156.494507
| 158.956424
| 156.089128
| 158.135785
| 52,390,300
| 155.871613
| 157.12135
| 155.070749
| 156.61032
| 155.120264
| 63.939963
|
2023-03-28
| 155.871613
| 156.702148
| 154.220453
| 156.18801
| 45,992,200
| 158.956436
| 156.799033
| 155.571043
| 156.364084
| 155.256873
| 60.24878
|
2023-03-29
| 158.956436
| 159.233276
| 157.552456
| 157.57222
| 51,305,700
| 160.528503
| 157.380402
| 156.340269
| 157.228202
| 155.929521
| 71.067989
|
2023-03-30
| 160.528503
| 160.637263
| 159.450803
| 159.707864
| 49,501,700
| 163.039841
| 158.05867
| 156.983926
| 158.328302
| 156.7657
| 79.290021
|
2023-03-31
| 163.039841
| 163.138719
| 160.083579
| 160.607599
| 68,749,800
| 164.295502
| 158.97818
| 157.962758
| 159.898815
| 157.906452
| 79.777213
|
2023-04-03
| 164.295502
| 164.414143
| 162.367502
| 162.416941
| 56,976,200
| 163.761597
| 160.538379
| 158.829865
| 161.364377
| 159.068098
| 79.042011
|
2023-04-04
| 163.761597
| 164.957939
| 163.247458
| 164.720656
| 46,278,300
| 161.912689
| 162.116376
| 159.457704
| 162.16345
| 159.921461
| 76.870831
|
2023-04-05
| 161.912689
| 163.188146
| 159.974808
| 162.881645
| 51,511,700
| 162.802551
| 162.707626
| 160.044014
| 162.079863
| 160.283503
| 67.554397
|
2023-04-06
| 162.802551
| 163.09917
| 160.172554
| 160.597696
| 45,390,100
| 160.202194
| 163.162436
| 160.610553
| 162.320759
| 160.741512
| 71.390658
|
2023-04-10
| 160.202194
| 160.202194
| 158.274195
| 159.599075
| 47,716,900
| 158.986084
| 162.594907
| 160.786543
| 161.614571
| 160.643454
| 60.149038
|
2023-04-11
| 158.986084
| 160.528484
| 158.699347
| 160.518602
| 47,644,200
| 158.293961
| 161.533023
| 161.035701
| 160.738409
| 160.342114
| 53.429673
|
2023-04-12
| 158.293961
| 160.231842
| 157.977563
| 159.401321
| 50,133,100
| 163.692368
| 160.439496
| 161.277936
| 159.923593
| 159.969722
| 55.301193
|
2023-04-13
| 163.692368
| 163.929666
| 159.59907
| 159.806708
| 68,445,600
| 163.346329
| 160.795432
| 161.751529
| 161.179851
| 160.646567
| 62.863753
|
2023-04-14
| 163.346329
| 164.443808
| 161.972009
| 162.733312
| 49,386,500
| 163.366104
| 160.904187
| 162.033311
| 161.90201
| 161.137433
| 59.999963
|
2023-04-17
| 163.366104
| 163.524303
| 162.179644
| 163.227684
| 41,516,200
| 164.592117
| 161.536969
| 162.065938
| 162.390042
| 161.542646
| 65.207851
|
2023-04-18
| 164.592117
| 165.521516
| 163.78136
| 164.226296
| 49,923,000
| 165.739044
| 162.658176
| 162.095599
| 163.124067
| 162.097095
| 68.797928
|
2023-04-19
| 165.739044
| 166.263064
| 163.672609
| 163.929686
| 47,720,200
| 164.770081
| 164.147192
| 162.293344
| 163.995726
| 162.759268
| 65.953453
|
2023-04-20
| 164.770081
| 165.976319
| 163.69238
| 164.2164
| 52,456,400
| 163.158493
| 164.362735
| 162.579083
| 164.253844
| 163.12487
| 60.26798
|
2023-04-21
| 163.158493
| 164.572355
| 162.634473
| 163.188153
| 58,337,300
| 163.464981
| 164.325168
| 162.614677
| 163.888727
| 163.130983
| 50.300315
|
2023-04-24
| 163.464981
| 163.73194
| 162.041223
| 163.138702
| 41,949,600
| 161.922577
| 164.344943
| 162.940956
| 163.747478
| 163.19171
| 47.791811
|
2023-04-25
| 161.922577
| 164.433917
| 161.88302
| 163.326557
| 48,714,100
| 161.912689
| 163.811035
| 163.234605
| 163.139178
| 162.960959
| 45.359284
|
2023-04-26
| 161.912689
| 163.415547
| 160.963527
| 161.220589
| 45,498,800
| 166.510239
| 163.045764
| 163.596478
| 162.730348
| 162.770364
| 50
|
2023-04-27
| 166.510239
| 166.658541
| 163.326561
| 163.326561
| 64,902,300
| 167.7659
| 163.393796
| 163.878265
| 163.990312
| 163.450341
| 58.549901
|
2023-04-28
| 167.7659
| 167.933995
| 165.986217
| 166.589336
| 55,209,200
| 167.676926
| 164.315277
| 164.320222
| 165.248841
| 164.234988
| 68.595066
|
2023-05-01
| 167.676926
| 168.527225
| 166.737645
| 167.370425
| 52,472,900
| 166.638748
| 165.157666
| 164.751305
| 166.058203
| 164.860795
| 72.619676
|
2023-05-02
| 166.638748
| 168.428343
| 165.650029
| 168.171266
| 48,425,700
| 165.561035
| 166.1009
| 164.955968
| 166.251718
| 165.184059
| 71.334688
|
2023-05-03
| 165.561035
| 168.991892
| 165.274313
| 167.587913
| 65,136,000
| 163.9198
| 166.830569
| 164.938167
| 166.02149
| 165.2526
| 56.132344
|
2023-05-04
| 163.9198
| 165.155699
| 162.456499
| 163.029958
| 81,235,400
| 171.612045
| 166.312482
| 164.853139
| 165.320927
| 165.010273
| 51.734495
|
2023-05-05
| 171.612045
| 172.333806
| 168.833731
| 169.05125
| 113,316,400
| 171.542831
| 167.081711
| 165.698494
| 167.417966
| 166.210595
| 67.034375
|
2023-05-08
| 171.542831
| 171.888889
| 170.168512
| 170.534333
| 55,962,800
| 169.832321
| 167.854892
| 166.506279
| 168.792921
| 167.180093
| 65.079416
|
2023-05-09
| 169.832321
| 171.582343
| 169.664241
| 171.097881
| 45,326,900
| 171.602158
| 168.493607
| 167.297253
| 169.139388
| 167.662316
| 58.6683
|
2023-05-10
| 171.602158
| 172.066857
| 169.96088
| 171.068256
| 53,724,500
| 171.789978
| 169.701831
| 168.2662
| 169.960311
| 168.378651
| 63.993572
|
2023-05-11
| 171.789978
| 172.620499
| 170.2278
| 171.888856
| 49,514,700
| 170.859314
| 171.275867
| 168.794174
| 170.5702
| 168.998892
| 68.774124
|
2023-05-12
| 170.859314
| 172.334534
| 169.30487
| 171.898893
| 45,497,800
| 170.364288
| 171.12532
| 169.103516
| 170.666571
| 169.337151
| 65.658069
|
2023-05-15
| 170.364288
| 171.492987
| 169.77023
| 171.44348
| 37,266,700
| 170.364288
| 170.889612
| 169.372252
| 170.56581
| 169.523903
| 68.705724
|
2023-05-16
| 170.364288
| 171.423674
| 170.096961
| 170.28508
| 42,110,300
| 170.978134
| 170.996005
| 169.744806
| 170.498636
| 169.6767
| 68.735844
|
2023-05-17
| 170.978134
| 171.215745
| 168.730632
| 170.007853
| 57,951,600
| 173.314713
| 170.871201
| 170.286516
| 170.658469
| 169.913325
| 62.029277
|
2023-05-18
| 173.314713
| 173.502831
| 170.869197
| 171.285031
| 65,496,700
| 173.42363
| 171.176147
| 171.226007
| 171.543883
| 170.531759
| 64.117795
|
2023-05-19
| 173.42363
| 174.641432
| 173.205809
| 174.641432
| 55,772,400
| 172.473145
| 171.689011
| 171.407166
| 172.170466
| 171.057554
| 64.606464
|
2023-05-22
| 172.473145
| 172.978099
| 171.730579
| 172.255324
| 43,570,900
| 169.859329
| 172.110782
| 171.500197
| 172.271359
| 171.314934
| 64.895755
|
2023-05-23
| 169.859329
| 171.661295
| 169.582106
| 171.413773
| 50,747,300
| 170.136551
| 172.00979
| 171.502898
| 171.467349
| 171.050278
| 60.175792
|
2023-05-24
| 170.136551
| 170.710803
| 168.829644
| 169.393986
| 45,143,500
| 171.275146
| 171.841473
| 171.356337
| 171.023749
| 170.884146
| 65.733687
|
2023-05-25
| 171.275146
| 172.176114
| 169.98803
| 170.700894
| 56,058,300
| 173.690948
| 171.43356
| 171.304854
| 171.107548
| 170.955237
| 48.724113
|
2023-05-26
| 173.690948
| 174.02759
| 171.393955
| 171.601879
| 54,835,000
| 175.542435
| 171.487024
| 171.588017
| 171.968682
| 171.452639
| 56.907521
|
2023-05-30
| 175.542435
| 177.215684
| 174.819675
| 175.205809
| 55,964,400
| 175.49292
| 172.100882
| 172.105832
| 173.159933
| 172.196238
| 68.196556
|
2023-05-31
| 175.49292
| 177.572109
| 175.007772
| 175.572129
| 99,625,300
| 178.304749
| 173.2276
| 172.618695
| 173.937595
| 172.795635
| 63.925647
|
2023-06-01
| 178.304749
| 178.33445
| 175.17607
| 175.938441
| 68,901,800
| 179.156219
| 174.86124
| 173.351357
| 175.393313
| 173.797292
| 69.630158
|
2023-06-02
| 179.156219
| 179.977993
| 177.48297
| 179.235428
| 61,945,900
| 177.799805
| 176.437454
| 173.935507
| 176.647615
| 174.771642
| 75.11993
|
2023-06-05
| 177.799805
| 183.116566
| 176.275062
| 180.819573
| 121,946,500
| 177.433502
| 177.259225
| 174.373125
| 177.031678
| 175.322217
| 71.395967
|
2023-06-06
| 177.433502
| 178.33447
| 175.671133
| 178.185963
| 64,848,400
| 176.057281
| 177.637439
| 174.86916
| 177.16562
| 175.706087
| 69.921944
|
2023-06-07
| 176.057281
| 179.413676
| 175.562238
| 176.671131
| 61,944,600
| 178.779999
| 177.750311
| 175.488956
| 176.796174
| 175.769941
| 63.723973
|
2023-06-08
| 178.779999
| 179.047311
| 175.700828
| 176.136453
| 50,214,900
| 179.166153
| 177.845361
| 176.3533
| 177.457449
| 176.317224
| 64.465476
|
2023-06-09
| 179.166153
| 180.423553
| 178.839422
| 179.700793
| 48,870,700
| 181.968079
| 177.847348
| 177.142401
| 178.027017
| 176.835211
| 64.97943
|
2023-06-12
| 181.968079
| 182.067093
| 179.176041
| 179.47307
| 54,274,900
| 181.492828
| 178.681003
| 177.970114
| 179.340704
| 177.76846
| 72.586045
|
2023-06-13
| 181.492828
| 182.324498
| 180.631458
| 180.987889
| 54,929,100
| 182.126511
| 179.492868
| 178.565154
| 180.058079
| 178.445618
| 80.807578
|
2023-06-14
| 182.126511
| 182.562151
| 180.21565
| 181.552258
| 57,462,900
| 184.166061
| 180.706714
| 179.228513
| 180.747556
| 179.114871
| 81.163206
|
2023-06-15
| 184.166061
| 184.671015
| 181.958172
| 182.136395
| 65,433,200
| 183.086853
| 181.783926
| 179.814644
| 181.887058
| 180.033269
| 82.005933
|
2023-06-16
| 183.086853
| 185.13634
| 182.443303
| 184.878908
| 101,235,600
| 183.175995
| 182.568066
| 180.207707
| 182.28699
| 180.588466
| 74.986812
|
2023-06-20
| 183.175995
| 184.255201
| 182.581952
| 182.581952
| 49,799,100
| 182.136398
| 182.80965
| 180.745326
| 182.583325
| 181.058926
| 72.399755
|
2023-06-21
| 182.136398
| 183.572021
| 180.779969
| 183.067067
| 49,515,700
| 185.146255
| 182.938364
| 181.215616
| 182.434349
| 181.25483
| 68.423948
|
2023-06-22
| 185.146255
| 185.195763
| 181.849264
| 181.918578
| 51,245,300
| 184.829422
| 183.542313
| 182.124513
| 183.338318
| 181.962362
| 68.766999
|
2023-06-23
| 184.829422
| 185.700703
| 183.175979
| 183.710634
| 53,079,300
| 183.433411
| 183.674985
| 182.729456
| 183.835353
| 182.483646
| 66.032467
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.