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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2024-04-03
| 416.499695
| 419.283291
| 415.152457
| 415.786458
| 16,502,300
| 413.953857
| 417.759753
| 419.66568
| 417.810939
| 417.61659
| 55.516553
|
2024-04-04
| 413.953857
| 424.64249
| 413.646772
| 420.997042
| 19,370,900
| 421.522064
| 417.056421
| 418.937585
| 416.525245
| 416.950639
| 41.035626
|
2024-04-05
| 421.522064
| 422.502783
| 414.389729
| 416.063853
| 16,544,300
| 420.6008
| 418.007397
| 418.556198
| 418.190852
| 417.781807
| 61.43788
|
2024-04-08
| 420.6008
| 423.265528
| 419.322911
| 421.175367
| 14,272,400
| 422.274933
| 418.011365
| 418.145096
| 418.994168
| 418.294351
| 59.130872
|
2024-04-09
| 422.274933
| 423.721207
| 417.658712
| 422.433433
| 12,512,300
| 419.283325
| 418.97027
| 418.483884
| 420.087756
| 419.018093
| 56.508964
|
2024-04-10
| 419.283325
| 420.04608
| 415.756775
| 418.223371
| 16,216,600
| 423.909424
| 419.526996
| 418.643375
| 419.819612
| 419.066317
| 47.309494
|
2024-04-11
| 423.909424
| 425.335897
| 418.391749
| 421.819263
| 17,966,400
| 417.936066
| 421.518109
| 419.287265
| 421.182883
| 419.946882
| 48.061326
|
2024-04-12
| 417.936066
| 421.185247
| 415.826073
| 420.065859
| 19,232,100
| 409.753723
| 420.800909
| 419.404153
| 420.10061
| 419.581279
| 41.960459
|
2024-04-15
| 409.753723
| 422.809885
| 409.545674
| 422.591951
| 20,273,500
| 410.684814
| 418.631494
| 418.321429
| 416.651648
| 417.794451
| 39.737316
|
2024-04-16
| 410.684814
| 414.468931
| 409.842825
| 410.674929
| 16,765,600
| 407.970581
| 416.31347
| 417.64187
| 414.662704
| 416.50179
| 42.082788
|
2024-04-17
| 407.970581
| 414.944446
| 406.474758
| 413.329755
| 15,855,500
| 400.471741
| 414.050922
| 416.788959
| 412.431996
| 414.950661
| 39.834541
|
2024-04-18
| 400.471741
| 408.020174
| 400.15477
| 406.772002
| 21,029,900
| 395.370117
| 409.363385
| 415.440747
| 408.445244
| 412.31813
| 34.776894
|
2024-04-19
| 395.370117
| 401.670378
| 394.032795
| 400.23399
| 30,276,500
| 397.19281
| 404.850195
| 412.825552
| 404.086869
| 409.236673
| 27.001561
|
2024-04-22
| 397.19281
| 399.065067
| 392.031769
| 396.321073
| 20,286,900
| 403.740723
| 402.338013
| 410.484753
| 401.788849
| 407.04688
| 31.050978
|
2024-04-23
| 403.740723
| 404.364808
| 399.273086
| 400.441992
| 15,734,500
| 405.216675
| 400.949194
| 408.631332
| 402.439474
| 406.44576
| 39.205469
|
2024-04-24
| 405.216675
| 408.59464
| 402.958098
| 405.711977
| 15,065,300
| 395.290863
| 400.398413
| 407.224667
| 403.365207
| 406.22229
| 42.471757
|
2024-04-25
| 395.290863
| 396.132883
| 384.384297
| 390.327924
| 40,586,500
| 402.502472
| 399.362238
| 404.362811
| 400.673759
| 404.234758
| 28.280741
|
2024-04-26
| 402.502472
| 409.119703
| 401.947736
| 408.297515
| 29,694,700
| 398.470673
| 400.788708
| 402.819452
| 401.28333
| 403.919797
| 36.42842
|
2024-04-29
| 398.470673
| 402.50244
| 395.439425
| 401.442486
| 19,582,100
| 385.672089
| 401.044281
| 401.691147
| 400.345778
| 402.929047
| 32.759275
|
2024-04-30
| 385.672089
| 398.381563
| 385.513618
| 397.717845
| 28,781,400
| 391.229431
| 397.430554
| 399.189874
| 395.454548
| 399.791418
| 28.684421
|
2024-05-01
| 391.229431
| 397.94573
| 386.642926
| 388.921305
| 23,562,500
| 394.102112
| 394.633105
| 397.515759
| 394.046176
| 398.234693
| 29.516933
|
2024-05-02
| 394.102112
| 396.172472
| 390.942081
| 393.92381
| 17,709,400
| 402.839264
| 394.395355
| 396.878796
| 394.064821
| 397.483315
| 34.457303
|
2024-05-03
| 402.839264
| 403.32465
| 398.084344
| 398.500411
| 17,446,700
| 409.654633
| 394.462714
| 397.625711
| 396.989635
| 398.457124
| 45.523308
|
2024-05-06
| 409.654633
| 410.040953
| 402.551984
| 404.919544
| 16,996,600
| 405.49411
| 396.699506
| 398.871893
| 401.211301
| 400.493034
| 49.380242
|
2024-05-07
| 405.49411
| 410.77405
| 405.246459
| 410.764134
| 20,018,200
| 406.68277
| 400.66391
| 399.047232
| 402.638904
| 401.402321
| 48.535636
|
2024-05-08
| 406.68277
| 408.356894
| 402.888738
| 404.335042
| 11,792,300
| 408.446136
| 403.754578
| 399.193842
| 403.986859
| 402.362403
| 53.968825
|
2024-05-09
| 408.446136
| 408.842372
| 405.256388
| 406.712578
| 14,689,700
| 410.843353
| 406.623383
| 400.509369
| 405.473285
| 403.468536
| 58.727883
|
2024-05-10
| 410.843353
| 411.477355
| 407.930973
| 409.060277
| 13,402,300
| 409.832916
| 408.2242
| 401.343457
| 407.263308
| 404.809412
| 59.042014
|
2024-05-13
| 409.832916
| 414.41942
| 406.960169
| 414.082618
| 15,440,200
| 412.646271
| 408.259857
| 402.479681
| 408.119844
| 405.722776
| 54.354895
|
2024-05-14
| 412.646271
| 413.567526
| 407.683332
| 408.148917
| 15,109,300
| 419.860962
| 409.690289
| 405.1771
| 409.628653
| 406.981593
| 55.211272
|
2024-05-15
| 419.860962
| 420.585419
| 414.09517
| 414.720381
| 22,239,500
| 417.786835
| 412.325928
| 408.040253
| 413.039423
| 409.323297
| 67.915343
|
2024-05-16
| 417.786835
| 422.183152
| 417.15172
| 418.590669
| 17,530,100
| 417.012756
| 414.194067
| 410.408725
| 414.621893
| 410.862122
| 62.047206
|
2024-05-17
| 417.012756
| 419.702159
| 414.84935
| 419.325045
| 15,352,200
| 422.10376
| 415.427948
| 411.826074
| 415.418848
| 411.980419
| 65.406139
|
2024-05-20
| 422.10376
| 423.522872
| 416.79446
| 417.012787
| 16,272,100
| 425.775574
| 417.882117
| 413.070987
| 417.647152
| 413.821026
| 84.716667
|
2024-05-21
| 425.775574
| 429.675664
| 421.617452
| 423.582367
| 21,453,300
| 427.244324
| 420.507977
| 415.099133
| 420.356626
| 415.994581
| 84.146983
|
2024-05-22
| 427.244324
| 429.119958
| 423.880133
| 426.817603
| 18,073,700
| 423.751099
| 421.98465
| 417.155289
| 422.652525
| 418.039988
| 83.694435
|
2024-05-23
| 423.751099
| 430.300887
| 422.183134
| 429.675676
| 17,211,700
| 426.887085
| 423.177502
| 418.685785
| 423.018716
| 419.078372
| 73.797731
|
2024-05-24
| 426.887085
| 427.780231
| 421.180834
| 423.939681
| 11,845,800
| 427.045868
| 425.152368
| 420.290158
| 424.308172
| 420.498138
| 71.402927
|
2024-05-28
| 427.045868
| 427.542064
| 423.354171
| 426.361115
| 15,718,000
| 425.904602
| 426.14079
| 422.011453
| 425.220738
| 421.688634
| 79.722059
|
2024-05-29
| 425.904602
| 427.661124
| 422.451069
| 422.451069
| 15,517,100
| 411.514954
| 426.166595
| 423.337286
| 425.448692
| 422.455174
| 76.543553
|
2024-05-30
| 411.514954
| 421.071657
| 411.088202
| 421.071657
| 28,424,800
| 411.971436
| 423.020721
| 422.502686
| 420.804113
| 420.466043
| 53.142066
|
2024-05-31
| 411.971436
| 413.579105
| 401.432244
| 413.579105
| 47,995,300
| 410.373688
| 420.664789
| 421.921146
| 417.859887
| 418.921569
| 51.202809
|
2024-06-03
| 410.373688
| 413.26155
| 405.808711
| 412.368404
| 17,484,700
| 412.904297
| 417.362109
| 421.257239
| 415.364487
| 417.367409
| 50.569461
|
2024-06-04
| 412.904297
| 413.271477
| 406.562901
| 409.291978
| 14,348,900
| 420.783875
| 414.533795
| 420.337292
| 414.544424
| 416.555934
| 50.273343
|
2024-06-05
| 420.783875
| 420.853319
| 413.132515
| 414.631036
| 16,988,000
| 421.289978
| 413.50965
| 419.838123
| 416.624241
| 417.32465
| 50.964117
|
2024-06-06
| 421.289978
| 422.073976
| 417.379954
| 420.783879
| 14,861,300
| 420.625092
| 415.464655
| 419.242688
| 418.179486
| 418.045619
| 53.783495
|
2024-06-07
| 420.625092
| 423.036595
| 419.781553
| 422.957217
| 13,621,700
| 424.614471
| 417.195386
| 418.930087
| 418.994688
| 418.514614
| 53.910649
|
2024-06-10
| 424.614471
| 424.822865
| 420.664773
| 421.468608
| 14,003,000
| 429.387878
| 420.043542
| 418.702826
| 420.867949
| 419.623679
| 52.784466
|
2024-06-11
| 429.387878
| 429.526828
| 422.014418
| 422.242679
| 14,551,100
| 437.704132
| 423.340259
| 418.937027
| 423.707926
| 421.398988
| 53.910618
|
2024-06-12
| 437.704132
| 440.026324
| 429.953558
| 432.007815
| 22,366,200
| 438.220184
| 426.72431
| 420.11698
| 428.373328
| 424.36356
| 59.861537
|
2024-06-13
| 438.220184
| 440.016441
| 436.027008
| 437.495758
| 15,960,600
| 439.202667
| 430.110352
| 422.787503
| 431.655613
| 426.882946
| 64.452846
|
2024-06-14
| 439.202667
| 439.768338
| 433.397172
| 434.9453
| 13,582,000
| 444.958527
| 433.825867
| 425.510626
| 434.171298
| 429.122895
| 62.854795
|
2024-06-17
| 444.958527
| 447.50898
| 437.366738
| 439.222506
| 20,790,000
| 442.94397
| 437.894678
| 428.96911
| 437.767041
| 432.002101
| 66.740879
|
2024-06-18
| 442.94397
| 446.715075
| 441.50502
| 446.288324
| 17,112,500
| 442.308868
| 440.605896
| 431.973077
| 439.492684
| 433.991532
| 65.668947
|
2024-06-20
| 442.308868
| 443.13254
| 437.912551
| 442.904279
| 19,877,400
| 446.357819
| 441.526843
| 434.125577
| 440.431412
| 435.503775
| 87.906268
|
2024-06-21
| 446.357819
| 447.15172
| 443.11271
| 443.976085
| 34,486,200
| 444.263855
| 443.15437
| 436.632361
| 442.406881
| 437.477237
| 88.888973
|
2024-06-24
| 444.263855
| 449.30519
| 443.013432
| 446.377623
| 15,913,700
| 447.51889
| 444.166608
| 438.996237
| 443.025872
| 438.711168
| 87.902373
|
2024-06-25
| 447.51889
| 447.985316
| 443.350835
| 444.839422
| 16,747,500
| 448.719666
| 444.67868
| 441.286679
| 444.523545
| 440.312572
| 88.095275
|
2024-06-26
| 448.719666
| 450.148711
| 444.779871
| 445.583705
| 16,507,000
| 449.404449
| 445.83382
| 443.219858
| 445.922252
| 441.841134
| 86.04357
|
2024-06-27
| 449.404449
| 452.699196
| 448.33265
| 448.739534
| 14,806,300
| 443.549347
| 447.252936
| 444.38989
| 447.082984
| 443.216283
| 86.107625
|
2024-06-28
| 443.549347
| 451.915199
| 443.013447
| 449.622777
| 28,362,300
| 453.254913
| 446.691241
| 444.922806
| 445.905105
| 443.27684
| 75.978434
|
2024-07-01
| 453.254913
| 453.890028
| 442.269134
| 445.246308
| 17,662,800
| 455.785492
| 448.489453
| 446.32803
| 448.355041
| 445.091035
| 78.733602
|
2024-07-02
| 455.785492
| 456.093131
| 449.662424
| 449.751766
| 13,979,800
| 457.26416
| 450.142773
| 447.410727
| 450.831858
| 447.035482
| 77.731462
|
2024-07-03
| 457.26416
| 457.512258
| 454.396165
| 454.703804
| 9,932,800
| 464.002502
| 451.851672
| 448.842746
| 452.975959
| 448.895241
| 73.995632
|
2024-07-05
| 464.002502
| 464.7865
| 455.477864
| 456.112979
| 16,000,300
| 462.692535
| 454.771283
| 451.012109
| 456.651473
| 451.642016
| 77.439811
|
2024-07-08
| 462.692535
| 464.141449
| 460.92608
| 463.000174
| 12,962,300
| 456.043549
| 458.599921
| 452.645581
| 458.665161
| 453.651201
| 74.826922
|
2024-07-09
| 456.043549
| 463.774256
| 454.515257
| 463.44678
| 17,207,200
| 462.702484
| 459.157648
| 453.82355
| 457.79129
| 454.086174
| 61.498895
|
2024-07-10
| 462.702484
| 462.910878
| 455.368697
| 457.710757
| 18,196,100
| 451.240387
| 460.541046
| 455.34191
| 459.428355
| 455.652776
| 68.694867
|
2024-07-11
| 451.240387
| 461.243679
| 448.11433
| 459.457387
| 23,111,200
| 450.099091
| 459.336292
| 455.593982
| 456.699032
| 454.850523
| 57.013721
|
2024-07-12
| 450.099091
| 452.887708
| 447.221162
| 450.873155
| 16,324,300
| 450.505981
| 456.555609
| 455.663446
| 454.499052
| 453.986626
| 53.078522
|
2024-07-15
| 450.505981
| 453.780891
| 447.995232
| 449.851
| 14,429,400
| 446.099762
| 454.118298
| 456.359109
| 453.168028
| 453.353782
| 55.283041
|
2024-07-16
| 446.099762
| 450.843392
| 443.261537
| 450.764014
| 17,175,700
| 440.145416
| 452.129541
| 455.643594
| 450.811939
| 452.034869
| 48.821874
|
2024-07-17
| 440.145416
| 441.465314
| 435.838441
| 439.2225
| 21,778,000
| 437.019379
| 447.618127
| 454.079587
| 447.256432
| 449.87315
| 43.402574
|
2024-07-18
| 437.019379
| 441.266812
| 431.094801
| 440.959174
| 20,794,800
| 433.78418
| 444.773926
| 452.055109
| 443.844081
| 447.536101
| 40.815401
|
2024-07-19
| 433.78418
| 437.783546
| 428.713074
| 429.804711
| 20,940,400
| 439.569885
| 441.510944
| 449.033276
| 440.49078
| 445.035752
| 42.465513
|
2024-07-22
| 439.569885
| 441.217259
| 435.570549
| 438.428641
| 15,808,800
| 441.465302
| 439.323724
| 446.721011
| 440.183815
| 444.041958
| 38.761257
|
2024-07-23
| 441.465302
| 444.978375
| 439.728617
| 440.522518
| 13,107,100
| 425.636688
| 438.396832
| 445.263187
| 440.610977
| 443.573475
| 38.115651
|
2024-07-24
| 425.636688
| 438.12099
| 424.336658
| 437.098828
| 26,805,800
| 415.216553
| 435.495087
| 441.556607
| 435.619548
| 440.312241
| 28.801409
|
2024-07-25
| 415.216553
| 426.529809
| 414.33334
| 425.537417
| 29,943,800
| 422.034271
| 431.134521
| 437.954224
| 428.818549
| 435.749388
| 18.838755
|
2024-07-26
| 422.034271
| 425.656524
| 414.09514
| 415.018087
| 23,583,800
| 423.483185
| 428.78454
| 435.147742
| 426.557123
| 433.255731
| 25.737302
|
2024-07-29
| 423.483185
| 428.861929
| 421.468632
| 428.296259
| 15,125,800
| 419.702179
| 425.5672
| 432.445462
| 425.532477
| 431.478904
| 29.284012
|
2024-07-30
| 419.702179
| 425.785513
| 414.184455
| 424.465646
| 32,687,600
| 415.166931
| 421.214575
| 429.805704
| 423.589044
| 429.337681
| 21.601813
|
2024-07-31
| 415.166931
| 418.570826
| 409.073634
| 417.300567
| 42,891,400
| 413.93634
| 419.120624
| 427.307855
| 420.781673
| 426.761181
| 23.777249
|
2024-08-01
| 413.93634
| 424.207597
| 409.946938
| 417.588364
| 30,296,400
| 405.381958
| 418.864581
| 424.999551
| 418.499896
| 424.429392
| 23.746421
|
2024-08-02
| 405.381958
| 411.842436
| 401.26354
| 409.351524
| 29,437,900
| 392.143433
| 415.534119
| 422.159329
| 414.12725
| 420.966222
| 20.706117
|
2024-08-05
| 392.143433
| 397.988632
| 382.64624
| 386.208952
| 40,709,200
| 396.569519
| 409.266168
| 417.416684
| 406.799311
| 415.725715
| 18.575903
|
2024-08-06
| 396.569519
| 402.583439
| 395.467979
| 396.956566
| 24,946,500
| 395.398468
| 404.639636
| 412.927106
| 403.38938
| 412.24277
| 24.161499
|
2024-08-07
| 395.398468
| 406.959821
| 394.445781
| 405.530805
| 20,650,900
| 399.626068
| 400.685944
| 409.903284
| 400.725743
| 409.18017
| 24.734963
|
2024-08-08
| 399.626068
| 402.771932
| 396.896992
| 399.37797
| 20,203,000
| 402.930725
| 397.823889
| 408.344235
| 400.359185
| 407.443061
| 29.511933
|
2024-08-09
| 402.930725
| 404.945278
| 399.199354
| 400.955876
| 19,276,700
| 403.714722
| 397.333643
| 406.433881
| 401.216365
| 406.622636
| 27.349663
|
2024-08-12
| 403.714722
| 405.649897
| 401.164269
| 403.96282
| 16,762,900
| 410.859955
| 399.6479
| 404.457034
| 402.04915
| 406.093924
| 26.337421
|
2024-08-13
| 410.859955
| 411.792805
| 406.453735
| 406.473572
| 19,414,300
| 413.688263
| 402.505988
| 403.572812
| 404.986085
| 406.960475
| 39.606314
|
2024-08-14
| 413.688263
| 414.541735
| 409.311844
| 411.643939
| 18,267,000
| 418.579651
| 406.163947
| 403.424945
| 407.886811
| 408.183709
| 48.796496
|
2024-08-15
| 418.579651
| 418.659172
| 415.229269
| 417.356798
| 20,752,100
| 416.034515
| 409.954663
| 403.889276
| 411.451091
| 410.073881
| 47.194421
|
2024-08-16
| 416.034515
| 418.887807
| 414.871311
| 418.152124
| 22,775,600
| 419.076721
| 412.575421
| 404.954532
| 412.978899
| 411.157632
| 44.056585
|
2024-08-19
| 419.076721
| 419.295442
| 414.036221
| 416.521671
| 15,234,000
| 422.327667
| 415.647821
| 407.647861
| 415.011506
| 412.597467
| 49.494983
|
2024-08-20
| 422.327667
| 423.381496
| 419.186085
| 419.245733
| 16,387,600
| 421.67157
| 417.941364
| 410.223676
| 417.450227
| 414.366594
| 55.904291
|
2024-08-21
| 421.67157
| 423.918396
| 419.265641
| 421.611891
| 16,067,300
| 413.131531
| 419.538025
| 412.850986
| 418.857341
| 415.694771
| 56.438983
|
2024-08-22
| 413.131531
| 424.306136
| 412.196999
| 421.890255
| 19,361,900
| 414.364319
| 418.448401
| 414.201532
| 416.948738
| 415.228728
| 56.452464
|
2024-08-23
| 414.364319
| 416.819945
| 409.69166
| 414.553215
| 18,493,800
| 411.083496
| 418.114362
| 415.344891
| 416.087265
| 415.071562
| 73.124821
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.