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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2024-03-05
| 161.692368
| 163.505148
| 158.46006
| 159.275323
| 22,986,800
| 166.449738
| 149.380807
| 146.889911
| 151.103227
| 147.861931
| 78.539607
|
2024-03-06
| 166.449738
| 168.358438
| 164.589012
| 165.183676
| 8,955,200
| 164.531433
| 153.620224
| 149.263792
| 156.21873
| 151.241532
| 82.763323
|
2024-03-07
| 164.531433
| 168.109048
| 164.320435
| 167.850075
| 3,644,700
| 162.785797
| 157.192075
| 151.297177
| 158.989631
| 153.657878
| 78.667633
|
2024-03-08
| 162.785797
| 165.250788
| 162.526824
| 164.339605
| 3,361,800
| 161.203201
| 159.960162
| 153.046655
| 160.25502
| 155.317499
| 73.879724
|
2024-03-11
| 161.203201
| 163.610645
| 159.869978
| 163.23658
| 3,142,400
| 160.723648
| 163.332507
| 154.76544
| 160.57108
| 156.387627
| 70.344644
|
2024-03-12
| 160.723648
| 162.152762
| 160.685274
| 161.749924
| 2,292,100
| 159.860397
| 163.138763
| 156.259785
| 160.621936
| 157.175994
| 71.302172
|
2024-03-13
| 159.860397
| 160.694847
| 157.481726
| 160.407116
| 5,546,300
| 157.596817
| 161.820895
| 157.72056
| 160.36809
| 157.664068
| 68.800335
|
2024-03-14
| 157.596817
| 160.339967
| 156.378701
| 159.946715
| 3,365,900
| 157.510513
| 160.433972
| 158.813023
| 159.444332
| 157.65184
| 64.367269
|
2024-03-15
| 157.510513
| 158.49843
| 156.062212
| 156.215664
| 5,074,900
| 160.742813
| 159.378915
| 159.669539
| 158.799726
| 157.626145
| 66.205944
|
2024-03-18
| 160.742813
| 161.318305
| 156.762374
| 157.280305
| 3,189,600
| 161.337494
| 159.286838
| 161.309673
| 159.447422
| 158.192812
| 67.356448
|
2024-03-19
| 161.337494
| 161.721145
| 159.505527
| 160.244071
| 2,290,500
| 163.495575
| 159.409607
| 161.274185
| 160.077446
| 158.764572
| 68.629195
|
2024-03-20
| 163.495575
| 163.601081
| 160.541412
| 161.059343
| 2,969,700
| 163.217407
| 160.136642
| 160.978769
| 161.216822
| 159.624754
| 69.15685
|
2024-03-21
| 163.217407
| 163.898405
| 162.066438
| 163.696979
| 2,624,300
| 161.740341
| 161.26076
| 160.847366
| 161.883684
| 160.277964
| 67.025154
|
2024-03-22
| 161.740341
| 163.217415
| 161.606062
| 163.054363
| 2,443,600
| 165.605682
| 162.106726
| 160.742821
| 161.835903
| 160.543851
| 72.428281
|
2024-03-25
| 165.605682
| 166.488092
| 162.795385
| 163.054358
| 4,262,600
| 165.586487
| 163.0793
| 161.183069
| 163.092496
| 161.464184
| 57.733142
|
2024-03-26
| 165.586487
| 167.082748
| 165.126102
| 165.576901
| 3,512,900
| 167.533554
| 163.929099
| 161.669353
| 163.923826
| 162.213693
| 47.901069
|
2024-03-27
| 167.533554
| 168.310458
| 166.449717
| 166.98685
| 4,747,100
| 169.969803
| 164.736694
| 162.436668
| 165.127069
| 163.180941
| 57.289242
|
2024-03-28
| 169.969803
| 170.152028
| 167.552757
| 167.85009
| 3,716,200
| 170.554871
| 166.087173
| 163.673967
| 166.741314
| 164.415279
| 66.876991
|
2024-04-01
| 170.554871
| 174.429803
| 170.401404
| 171.466054
| 3,917,400
| 169.039413
| 167.850079
| 164.978403
| 168.012499
| 165.531569
| 73.049674
|
2024-04-02
| 169.039413
| 170.621994
| 167.93639
| 170.391794
| 3,022,100
| 168.320038
| 168.536826
| 165.808063
| 168.354804
| 166.169359
| 69.50061
|
2024-04-03
| 168.320038
| 169.950578
| 167.945973
| 169.31754
| 3,033,900
| 165.183655
| 169.083536
| 166.506317
| 168.343215
| 166.560391
| 69.972772
|
2024-04-04
| 165.183655
| 169.988957
| 164.953455
| 169.614892
| 3,614,400
| 164.752045
| 168.613556
| 166.675125
| 167.290028
| 166.310075
| 67.20314
|
2024-04-05
| 164.752045
| 165.490574
| 163.08313
| 164.608164
| 2,333,200
| 162.766617
| 167.570004
| 166.828589
| 166.444034
| 166.026797
| 66.166989
|
2024-04-08
| 162.766617
| 165.097343
| 162.689884
| 163.917586
| 2,122,900
| 164.617752
| 166.012354
| 166.931216
| 165.218228
| 165.434037
| 54.784594
|
2024-04-09
| 164.617752
| 164.723258
| 162.344573
| 163.054344
| 1,847,100
| 164.60817
| 165.128021
| 166.832423
| 165.018069
| 165.285622
| 57.320167
|
2024-04-10
| 164.60817
| 164.838369
| 161.855433
| 162.958442
| 2,148,700
| 164.330032
| 164.385648
| 166.734592
| 164.881436
| 165.162449
| 52.746181
|
2024-04-11
| 164.330032
| 165.97976
| 163.428435
| 165.730373
| 2,247,900
| 159.33287
| 164.214923
| 166.41424
| 164.697635
| 165.0111
| 52.74626
|
2024-04-12
| 159.33287
| 164.07104
| 159.006765
| 163.840855
| 3,550,800
| 158.268234
| 163.131088
| 165.350546
| 162.90938
| 163.978695
| 44.937437
|
2024-04-15
| 158.268234
| 162.862539
| 158.220289
| 162.26786
| 5,075,400
| 156.647293
| 162.231412
| 164.121883
| 161.362331
| 162.940429
| 32.510302
|
2024-04-16
| 156.647293
| 159.21779
| 155.582643
| 158.316193
| 3,450,600
| 157.75029
| 160.63732
| 162.882671
| 159.790652
| 161.796223
| 30.203955
|
2024-04-17
| 157.75029
| 161.078518
| 157.174798
| 159.946721
| 3,700,200
| 159.774109
| 159.265744
| 161.825696
| 159.110531
| 161.060599
| 27.493348
|
2024-04-18
| 159.774109
| 160.685292
| 158.34498
| 158.949245
| 3,169,500
| 161.423828
| 158.354559
| 161.284741
| 159.331724
| 160.826691
| 26.09084
|
2024-04-19
| 161.423828
| 161.586881
| 159.95634
| 160.493458
| 3,376,600
| 160.282425
| 158.772751
| 160.95192
| 160.029092
| 160.935262
| 29.605811
|
2024-04-22
| 160.282425
| 162.181524
| 159.246548
| 161.865005
| 2,155,500
| 159.70694
| 159.175589
| 160.7035
| 160.113536
| 160.816564
| 30.108901
|
2024-04-23
| 159.70694
| 161.145655
| 159.313702
| 160.790776
| 1,890,300
| 158.584747
| 159.787518
| 160.212419
| 159.978004
| 160.614814
| 30.307012
|
2024-04-24
| 158.584747
| 159.735716
| 158.057216
| 158.287415
| 2,631,400
| 157.721512
| 159.95441
| 159.610077
| 159.513585
| 160.245711
| 33.381623
|
2024-04-25
| 157.721512
| 158.402495
| 156.512982
| 157.19398
| 3,141,700
| 158.009262
| 159.54389
| 158.949225
| 158.916227
| 159.786766
| 32.671358
|
2024-04-26
| 158.009262
| 159.486336
| 157.43377
| 158.4025
| 2,085,500
| 157.040512
| 158.860977
| 158.816864
| 158.613906
| 159.463583
| 37.203291
|
2024-04-29
| 157.040512
| 158.949212
| 155.438745
| 157.970882
| 2,698,500
| 154.402878
| 158.212595
| 158.694092
| 158.089441
| 159.023025
| 28.602392
|
2024-04-30
| 154.402878
| 155.985473
| 153.86576
| 155.81282
| 3,534,400
| 150.038788
| 157.151782
| 158.46965
| 156.860587
| 158.182998
| 24.905673
|
2024-05-01
| 150.038788
| 155.026345
| 149.942882
| 154.259027
| 4,378,000
| 151.659729
| 155.44259
| 157.6985
| 154.586654
| 156.702233
| 20.738426
|
2024-05-02
| 151.659729
| 152.158488
| 149.434524
| 150.863638
| 3,880,000
| 151.583008
| 154.230234
| 156.887062
| 153.611012
| 155.785414
| 31.768463
|
2024-05-03
| 151.583008
| 153.760267
| 151.362409
| 152.503792
| 3,802,200
| 151.880356
| 152.944983
| 155.90298
| 152.935011
| 155.02134
| 33.333333
|
2024-05-06
| 151.880356
| 151.928301
| 150.105935
| 151.583009
| 3,314,500
| 153.856186
| 151.912952
| 155.062773
| 152.583459
| 154.450252
| 37.276011
|
2024-05-07
| 153.856186
| 155.726512
| 153.309467
| 154.489224
| 3,492,500
| 153.069687
| 151.803613
| 154.477698
| 153.007701
| 154.34224
| 40.068554
|
2024-05-08
| 153.069687
| 154.661868
| 152.49421
| 152.503796
| 2,678,300
| 157.60643
| 152.409793
| 153.926192
| 153.028363
| 154.110867
| 31.749324
|
2024-05-09
| 157.60643
| 157.683149
| 152.54214
| 152.925806
| 2,538,000
| 156.465042
| 153.599133
| 153.914684
| 154.554385
| 154.746424
| 41.019841
|
2024-05-10
| 156.465042
| 158.882073
| 155.09346
| 157.88457
| 2,414,100
| 154.326141
| 154.57554
| 153.760262
| 155.191271
| 155.0589
| 41.01987
|
2024-05-13
| 154.326141
| 157.683143
| 154.028809
| 157.500918
| 2,629,000
| 153.514938
| 155.064697
| 153.488824
| 154.902894
| 154.925671
| 38.209324
|
2024-05-14
| 153.514938
| 156.064506
| 153.14795
| 154.809034
| 2,707,900
| 152.114578
| 154.996448
| 153.400031
| 154.440242
| 154.669174
| 38.737279
|
2024-05-15
| 152.114578
| 155.562297
| 151.660677
| 155.108395
| 2,563,700
| 155.147034
| 154.805426
| 153.60761
| 153.665021
| 154.204702
| 37.834371
|
2024-05-16
| 155.147034
| 158.044271
| 154.248897
| 154.760741
| 5,232,900
| 154.644852
| 154.313547
| 153.95634
| 154.159025
| 154.376035
| 44.450651
|
2024-05-17
| 154.644852
| 154.973202
| 153.650135
| 154.693127
| 4,005,500
| 151.341995
| 153.949509
| 154.262524
| 154.320967
| 154.424911
| 45.269662
|
2024-05-20
| 151.341995
| 155.291891
| 150.617686
| 154.422711
| 4,429,200
| 150.443863
| 153.352679
| 154.208688
| 153.327977
| 153.864381
| 44.11086
|
2024-05-21
| 150.443863
| 151.467551
| 149.352566
| 151.342014
| 6,291,000
| 138.362396
| 152.738464
| 153.867456
| 152.366605
| 153.242468
| 50.899305
|
2024-05-22
| 138.362396
| 140.68018
| 135.185085
| 135.7259
| 18,724,000
| 139.463318
| 149.988028
| 152.396727
| 147.698536
| 150.537001
| 29.841583
|
2024-05-23
| 139.463318
| 140.593238
| 136.904083
| 137.61874
| 6,661,100
| 140.255234
| 146.851285
| 150.582416
| 144.953463
| 148.523604
| 32.180221
|
2024-05-24
| 140.255234
| 140.738107
| 138.64244
| 139.936536
| 3,549,300
| 142.061188
| 143.973361
| 148.961435
| 143.387387
| 147.020264
| 33.152414
|
2024-05-28
| 142.061188
| 142.389538
| 139.579214
| 140.033116
| 4,344,300
| 142.67926
| 142.1172
| 147.73494
| 142.94532
| 146.118614
| 32.82164
|
2024-05-29
| 142.67926
| 143.0559
| 140.515985
| 141.047148
| 3,038,500
| 144.736298
| 140.564279
| 146.651372
| 142.856634
| 145.493277
| 34.792666
|
2024-05-30
| 144.736298
| 145.209518
| 142.853097
| 143.43255
| 4,239,400
| 150.810837
| 141.839059
| 145.913544
| 143.483188
| 145.355644
| 29.689116
|
2024-05-31
| 150.810837
| 151.55445
| 143.66431
| 143.78021
| 7,501,000
| 147.788055
| 144.108563
| 145.479924
| 145.925738
| 146.347497
| 42.279051
|
2024-06-03
| 147.788055
| 149.198051
| 146.194581
| 146.880252
| 4,162,500
| 145.393005
| 145.615128
| 144.794244
| 146.54651
| 146.609417
| 41.282524
|
2024-06-04
| 145.393005
| 148.908319
| 144.968075
| 147.150655
| 4,683,700
| 142.302628
| 146.281491
| 144.199345
| 146.162009
| 146.388251
| 39.609572
|
2024-06-05
| 142.302628
| 145.808274
| 141.723174
| 145.34472
| 5,746,100
| 140.158676
| 146.206165
| 143.385222
| 144.875548
| 145.645411
| 37.967807
|
2024-06-06
| 140.158676
| 142.14811
| 140.081415
| 141.674889
| 4,682,900
| 140.998871
| 145.29064
| 143.56485
| 143.303258
| 144.647822
| 31.210646
|
2024-06-07
| 140.998871
| 141.578324
| 139.212235
| 139.675804
| 3,110,800
| 143.432556
| 143.328247
| 143.718405
| 142.535129
| 143.984377
| 33.037198
|
2024-06-10
| 143.432556
| 143.809196
| 140.583609
| 141.047163
| 3,052,900
| 141.182343
| 142.457147
| 144.036137
| 142.834271
| 143.884046
| 39.950929
|
2024-06-11
| 141.182343
| 143.287661
| 140.921587
| 143.171776
| 3,592,400
| 141.752136
| 141.615015
| 143.948253
| 142.283628
| 143.392827
| 38.623933
|
2024-06-12
| 141.752136
| 142.959318
| 140.129691
| 141.327206
| 3,064,300
| 139.724091
| 141.504916
| 143.85554
| 142.106464
| 143.09452
| 55.805445
|
2024-06-13
| 139.724091
| 142.051541
| 139.598554
| 142.051541
| 3,470,600
| 136.324661
| 141.417999
| 143.35432
| 141.31234
| 142.481714
| 50.432866
|
2024-06-14
| 136.324661
| 138.874229
| 134.605635
| 138.845258
| 5,019,700
| 140.00415
| 140.483157
| 141.905702
| 139.64978
| 141.36225
| 43.995299
|
2024-06-17
| 140.00415
| 140.091064
| 135.976993
| 136.508156
| 5,006,300
| 137.657394
| 139.797476
| 141.127312
| 139.767904
| 141.115323
| 47.027631
|
2024-06-18
| 137.657394
| 139.888279
| 137.54151
| 139.405407
| 2,969,500
| 138.468613
| 139.092487
| 140.353751
| 139.064401
| 140.486609
| 43.088797
|
2024-06-20
| 138.468613
| 138.845253
| 136.875124
| 137.280735
| 2,628,700
| 141.12442
| 138.435782
| 139.970349
| 138.865805
| 140.1197
| 41.067991
|
2024-06-21
| 141.12442
| 141.259624
| 139.057725
| 139.057725
| 5,652,000
| 144.562469
| 138.715848
| 140.066924
| 139.618676
| 140.302377
| 34.705719
|
2024-06-24
| 144.562469
| 145.624781
| 141.694204
| 141.964611
| 3,933,000
| 141.742477
| 140.363409
| 140.423283
| 141.266607
| 141.076939
| 44.972914
|
2024-06-25
| 141.742477
| 144.011971
| 141.327199
| 143.393894
| 3,367,600
| 142.128799
| 140.711075
| 140.254276
| 141.425231
| 141.197946
| 44.385013
|
2024-06-26
| 142.128799
| 142.264003
| 139.955872
| 141.008531
| 2,447,000
| 141.694199
| 141.605356
| 140.348921
| 141.659754
| 141.367192
| 49.708371
|
2024-06-27
| 141.694199
| 141.964606
| 140.322842
| 140.757424
| 2,273,600
| 142.968979
| 142.250473
| 140.343127
| 141.671235
| 141.426648
| 52.732869
|
2024-06-28
| 142.968979
| 143.616041
| 141.114749
| 142.486106
| 12,772,300
| 140.747772
| 142.619385
| 140.667616
| 142.103817
| 141.707072
| 53.452915
|
2024-07-01
| 140.747772
| 143.838155
| 140.100724
| 143.258702
| 2,638,900
| 140.40976
| 141.856445
| 141.109927
| 141.651802
| 141.532654
| 45.259196
|
2024-07-02
| 140.40976
| 141.954958
| 139.511623
| 140.515992
| 3,296,400
| 139.839981
| 141.589902
| 141.150488
| 141.237788
| 141.328491
| 48.536969
|
2024-07-03
| 139.839981
| 141.22099
| 139.424703
| 140.342173
| 1,633,300
| 140.660828
| 141.132138
| 141.368747
| 140.771852
| 141.057853
| 46.378972
|
2024-07-05
| 140.660828
| 141.414108
| 139.550226
| 139.58885
| 3,562,200
| 143.625702
| 140.925464
| 141.587968
| 140.734844
| 140.985666
| 51.858879
|
2024-07-08
| 143.625702
| 146.764375
| 142.727551
| 146.658143
| 5,183,800
| 142.544052
| 141.056808
| 141.838097
| 141.698463
| 141.465673
| 64.742588
|
2024-07-09
| 142.544052
| 144.494848
| 142.186716
| 142.930344
| 2,848,400
| 141.105103
| 141.416064
| 141.636255
| 141.980326
| 141.661742
| 55.729818
|
2024-07-10
| 141.105103
| 142.399198
| 138.497592
| 142.399198
| 4,105,700
| 146.213882
| 141.555133
| 141.572517
| 141.688585
| 141.560535
| 58.109931
|
2024-07-11
| 146.213882
| 146.687103
| 141.481735
| 141.964608
| 4,727,800
| 147.614227
| 142.829913
| 141.981026
| 143.197017
| 142.406598
| 65.154919
|
2024-07-12
| 147.614227
| 148.37716
| 145.644098
| 147.247239
| 2,675,700
| 146.11731
| 144.220593
| 142.573029
| 144.669421
| 143.35344
| 63.354509
|
2024-07-15
| 146.11731
| 148.193657
| 145.740669
| 147.614218
| 3,645,900
| 149.700226
| 144.718915
| 142.887862
| 145.15205
| 143.855961
| 53.477292
|
2024-07-16
| 149.700226
| 149.700226
| 146.204231
| 146.262174
| 3,391,800
| 150.588715
| 146.15015
| 143.783107
| 146.668109
| 144.918555
| 67.209679
|
2024-07-17
| 150.588715
| 151.370981
| 148.763456
| 148.763456
| 3,353,700
| 146.880249
| 148.046872
| 144.801003
| 147.974977
| 145.949493
| 67.906745
|
2024-07-18
| 146.880249
| 149.932009
| 146.638813
| 149.516745
| 2,927,400
| 144.601105
| 148.180145
| 145.505029
| 147.610068
| 146.118721
| 59.640928
|
2024-07-19
| 144.601105
| 146.271855
| 144.243784
| 146.271855
| 3,187,000
| 145.846909
| 147.577521
| 145.899057
| 146.60708
| 145.842791
| 52.924917
|
2024-07-22
| 145.846909
| 146.542247
| 143.625691
| 144.253419
| 3,692,800
| 145.122604
| 147.523441
| 146.121178
| 146.35369
| 145.84354
| 59.469158
|
2024-07-23
| 145.122604
| 145.788971
| 144.51418
| 145.054995
| 1,622,400
| 141.433441
| 146.607916
| 146.379033
| 145.943328
| 145.712461
| 58.628024
|
2024-07-24
| 141.433441
| 145.750325
| 140.32284
| 145.141901
| 3,029,500
| 141.278931
| 144.776862
| 146.411867
| 144.440032
| 144.934457
| 52.618183
|
2024-07-25
| 141.278931
| 144.301719
| 140.989219
| 141.559005
| 3,019,700
| 143.896103
| 143.656598
| 145.918372
| 143.386332
| 144.269816
| 51.038329
|
2024-07-26
| 143.896103
| 144.852196
| 142.206048
| 142.206048
| 2,427,000
| 141.790771
| 143.515598
| 145.546559
| 143.556255
| 144.201868
| 50.459606
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.