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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-29
| 141.790771
| 142.833764
| 140.168311
| 142.331587
| 2,487,000
| 142.882065
| 142.70437
| 145.113905
| 142.967761
| 143.763487
| 48.762692
|
2024-07-30
| 142.882065
| 143.210415
| 141.732825
| 142.321931
| 2,379,200
| 145.257813
| 142.256262
| 144.432089
| 142.939195
| 143.603228
| 52.952487
|
2024-07-31
| 145.257813
| 147.179637
| 142.862753
| 143.616048
| 5,743,700
| 141.983932
| 143.021136
| 143.898999
| 143.712068
| 143.904062
| 48.252771
|
2024-08-01
| 141.983932
| 146.165613
| 141.076129
| 146.030409
| 3,782,400
| 134.402817
| 143.162137
| 143.409367
| 143.136023
| 143.554947
| 40.370013
|
2024-08-02
| 134.402817
| 140.438727
| 133.31152
| 140.342161
| 6,476,500
| 129.284363
| 141.26348
| 142.389539
| 140.224954
| 141.890924
| 33.415379
|
2024-08-05
| 129.284363
| 131.679423
| 127.884035
| 131.341406
| 6,887,700
| 129.265045
| 138.762198
| 140.733284
| 136.57809
| 139.598822
| 22.300854
|
2024-08-06
| 129.265045
| 131.254479
| 128.685592
| 129.902426
| 5,005,500
| 128.898071
| 136.038794
| 139.147528
| 134.140409
| 137.719953
| 20.37038
|
2024-08-07
| 128.898071
| 133.031461
| 128.77252
| 131.515234
| 3,209,700
| 129.380936
| 132.766846
| 137.893991
| 132.392963
| 136.115975
| 22.455638
|
2024-08-08
| 129.380936
| 131.331746
| 128.511771
| 130.172839
| 3,894,000
| 130.858521
| 130.246246
| 136.704192
| 131.388954
| 134.891422
| 25.328726
|
2024-08-09
| 130.858521
| 130.955101
| 128.20272
| 129.033262
| 3,778,100
| 130.394989
| 129.537387
| 135.400433
| 131.212143
| 134.158167
| 25.885632
|
2024-08-12
| 130.394989
| 131.862912
| 129.525809
| 129.979711
| 3,695,600
| 131.97879
| 129.759512
| 134.260855
| 130.939758
| 133.473953
| 26.104676
|
2024-08-13
| 131.97879
| 132.220227
| 129.091206
| 131.032349
| 3,319,800
| 131.109634
| 130.302261
| 133.170528
| 131.286102
| 133.202105
| 33.535125
|
2024-08-14
| 131.109634
| 132.220251
| 130.868198
| 132.017438
| 4,838,000
| 136.807541
| 130.744574
| 131.75571
| 131.22728
| 132.821656
| 32.720691
|
2024-08-15
| 136.807541
| 138.951498
| 135.745215
| 138.381696
| 4,640,600
| 139.106003
| 132.229895
| 131.238071
| 133.087367
| 133.546362
| 39.096854
|
2024-08-16
| 139.106003
| 139.299164
| 136.06391
| 136.286027
| 3,473,900
| 139.675797
| 133.879391
| 131.708389
| 135.093579
| 134.557206
| 45.89486
|
2024-08-19
| 139.675797
| 143.548431
| 139.472983
| 139.550245
| 4,427,000
| 139.386047
| 135.735553
| 132.747533
| 136.620985
| 135.487859
| 45.01801
|
2024-08-20
| 139.386047
| 140.709114
| 137.985719
| 139.550222
| 6,815,100
| 154.997772
| 137.217004
| 133.759633
| 137.542672
| 136.19662
| 40.243836
|
2024-08-21
| 154.997772
| 162.930148
| 154.72525
| 162.862025
| 25,572,100
| 152.632675
| 141.994632
| 136.369603
| 143.361039
| 139.615012
| 65.335501
|
2024-08-22
| 152.632675
| 155.844548
| 152.243347
| 155.630421
| 7,452,400
| 154.267792
| 145.159659
| 138.694777
| 146.451584
| 141.98186
| 74.493006
|
2024-08-23
| 154.267792
| 155.357881
| 152.554792
| 153.372359
| 3,188,300
| 154.657104
| 148.192017
| 141.035704
| 149.056987
| 144.215665
| 87.033249
|
2024-08-26
| 154.657104
| 157.518604
| 153.751944
| 155.05616
| 3,655,200
| 154.442993
| 151.188278
| 143.461916
| 150.923693
| 146.114109
| 87.230586
|
2024-08-27
| 154.442993
| 155.5039
| 153.54756
| 154.65712
| 3,252,300
| 152.671585
| 154.199667
| 145.708336
| 152.096793
| 147.628451
| 87.623369
|
2024-08-28
| 152.671585
| 154.092607
| 151.532828
| 153.53782
| 2,666,500
| 149.323425
| 153.73443
| 147.864531
| 152.28839
| 148.545385
| 83.0488
|
2024-08-29
| 149.323425
| 152.087589
| 148.398795
| 152.087589
| 3,879,500
| 149.518097
| 153.07258
| 149.116119
| 151.300069
| 148.686847
| 74.8804
|
2024-08-30
| 149.518097
| 150.033944
| 148.126287
| 149.586235
| 3,933,200
| 147.746719
| 152.122641
| 150.157329
| 150.706078
| 148.837983
| 75.95535
|
2024-09-03
| 147.746719
| 150.822346
| 147.308738
| 148.904947
| 4,071,000
| 148.408554
| 150.740564
| 150.964421
| 149.719625
| 148.639572
| 71.293023
|
2024-09-04
| 148.408554
| 149.63492
| 144.894946
| 148.574013
| 3,841,000
| 147.844025
| 149.533676
| 151.866672
| 149.282601
| 148.597568
| 73.492013
|
2024-09-05
| 147.844025
| 149.449976
| 146.646872
| 148.973054
| 3,358,900
| 147.240585
| 148.568164
| 151.151297
| 148.803076
| 148.46056
| 67.415753
|
2024-09-06
| 147.240585
| 149.23585
| 146.695541
| 147.561776
| 4,045,100
| 146.569
| 148.151596
| 150.612088
| 148.282246
| 148.238747
| 63.562011
|
2024-09-09
| 146.569
| 148.836787
| 145.94609
| 147.328172
| 3,735,200
| 144.057892
| 147.561777
| 149.842209
| 147.711164
| 147.935156
| 61.453504
|
2024-09-10
| 144.057892
| 146.753933
| 143.415526
| 146.569004
| 4,103,200
| 143.357117
| 146.824011
| 148.782288
| 146.493407
| 147.230199
| 57.228941
|
2024-09-11
| 143.357117
| 144.018967
| 140.80708
| 143.318191
| 4,089,500
| 144.476425
| 145.813724
| 147.6737
| 145.447977
| 146.526002
| 16.554697
|
2024-09-12
| 144.476425
| 145.002
| 142.695287
| 143.415533
| 3,454,600
| 147.318451
| 145.140204
| 146.854184
| 145.124126
| 146.153352
| 24.758983
|
2024-09-13
| 147.318451
| 148.544802
| 145.488645
| 145.722242
| 3,592,300
| 148.758926
| 145.155777
| 146.653687
| 145.855568
| 146.365188
| 29.988822
|
2024-09-16
| 148.758926
| 149.634904
| 146.685811
| 147.892691
| 3,429,200
| 147.902435
| 145.593762
| 146.577769
| 146.823354
| 146.800413
| 33.985232
|
2024-09-17
| 147.902435
| 149.586237
| 147.0362
| 148.856264
| 3,162,300
| 149.498657
| 146.362671
| 146.593341
| 147.183048
| 147.000781
| 32.839658
|
2024-09-18
| 149.498657
| 151.873493
| 148.330687
| 148.418295
| 3,269,500
| 152.311462
| 147.590979
| 146.702351
| 147.954918
| 147.45494
| 41.598011
|
2024-09-19
| 152.311462
| 153.187425
| 150.861243
| 152.399056
| 5,098,800
| 150.617935
| 149.157986
| 147.149095
| 149.407099
| 148.337944
| 58.143278
|
2024-09-20
| 150.617935
| 153.187442
| 149.829566
| 152.710521
| 7,389,800
| 151.143509
| 149.817883
| 147.48683
| 149.810711
| 148.752488
| 52.771001
|
2024-09-23
| 151.143509
| 151.581505
| 148.827069
| 150.637404
| 2,927,700
| 152.009735
| 150.2948
| 147.944281
| 150.254977
| 149.187219
| 59.131302
|
2024-09-24
| 152.009735
| 153.615686
| 151.347899
| 151.737213
| 3,114,000
| 150.929398
| 151.11626
| 148.739465
| 150.839896
| 149.700404
| 59.575525
|
2024-09-25
| 150.929398
| 152.729991
| 150.043692
| 152.116808
| 2,319,900
| 151.815094
| 151.402408
| 149.496693
| 150.86973
| 149.923857
| 57.984961
|
2024-09-26
| 151.815094
| 153.528109
| 150.978057
| 152.350411
| 2,757,900
| 151.036438
| 151.303134
| 150.23056
| 151.184851
| 150.267718
| 61.66838
|
2024-09-27
| 151.036438
| 153.304225
| 150.647125
| 152.321199
| 3,067,200
| 151.698288
| 151.386835
| 150.602359
| 151.13538
| 150.407486
| 61.333365
|
2024-09-30
| 151.698288
| 152.17521
| 150.102079
| 151.036437
| 2,934,400
| 148.136017
| 151.497791
| 150.896295
| 151.323016
| 150.642177
| 71.389723
|
2024-10-01
| 148.136017
| 151.250569
| 147.328177
| 151.10458
| 3,994,400
| 146.384064
| 150.723047
| 150.919653
| 150.260683
| 150.186512
| 61.531279
|
2024-10-02
| 146.384064
| 148.379328
| 145.955825
| 147.610429
| 2,795,000
| 145.605453
| 149.81398
| 150.608194
| 148.968477
| 149.495157
| 54.466678
|
2024-10-03
| 145.605453
| 145.994767
| 143.600446
| 145.887704
| 4,790,100
| 148.797867
| 148.572052
| 149.937593
| 147.847469
| 148.787938
| 45.560042
|
2024-10-04
| 148.797867
| 149.761423
| 147.279524
| 147.863494
| 3,557,100
| 145.021469
| 148.124338
| 149.755586
| 148.164268
| 148.789744
| 50.092527
|
2024-10-07
| 145.021469
| 148.554547
| 143.960577
| 148.554547
| 3,301,400
| 147.279541
| 146.788974
| 149.143382
| 147.116669
| 148.104603
| 43.988604
|
2024-10-08
| 147.279541
| 147.72725
| 144.836552
| 145.011754
| 3,224,100
| 150.209137
| 146.617679
| 148.670363
| 147.170959
| 147.954592
| 45.494069
|
2024-10-09
| 150.209137
| 150.3162
| 146.238078
| 147.513096
| 3,514,300
| 151.805359
| 147.382693
| 148.598337
| 148.183685
| 148.364509
| 45.751364
|
2024-10-10
| 151.805359
| 152.087609
| 148.252826
| 150.20915
| 3,139,100
| 154.228882
| 148.622675
| 148.597363
| 149.39091
| 148.990118
| 52.409166
|
2024-10-11
| 154.228882
| 154.588998
| 152.253072
| 152.506139
| 3,594,100
| 153.751953
| 149.708878
| 148.916608
| 151.003567
| 149.942621
| 55.812285
|
2024-10-14
| 153.751953
| 155.299494
| 152.369871
| 153.975808
| 2,534,300
| 156.399338
| 151.454974
| 149.121974
| 151.919696
| 150.635226
| 53.330879
|
2024-10-15
| 156.399338
| 157.187707
| 154.209416
| 154.413801
| 2,987,800
| 154.627914
| 153.278934
| 149.948306
| 153.41291
| 151.683247
| 59.866566
|
2024-10-16
| 154.627914
| 156.496646
| 154.219131
| 156.409052
| 3,124,500
| 151.727493
| 154.162689
| 150.772691
| 153.817911
| 152.218641
| 54.916607
|
2024-10-17
| 151.727493
| 154.725254
| 151.357635
| 154.637661
| 2,879,700
| 152.652115
| 154.147116
| 151.384895
| 153.121105
| 152.129341
| 51.124506
|
2024-10-18
| 152.652115
| 152.875984
| 150.578999
| 152.311469
| 2,988,700
| 146.880463
| 153.831763
| 151.77032
| 152.964775
| 152.224391
| 51.538935
|
2024-10-21
| 146.880463
| 151.892943
| 146.053153
| 151.834548
| 4,455,200
| 145.20639
| 152.457465
| 151.956219
| 150.936671
| 151.252768
| 48.109061
|
2024-10-22
| 145.20639
| 146.267282
| 144.680801
| 146.033685
| 2,815,000
| 144.096832
| 150.218875
| 151.748904
| 149.026577
| 150.153426
| 48.222183
|
2024-10-23
| 144.096832
| 145.401049
| 143.473922
| 144.369355
| 3,962,000
| 146.169952
| 148.112659
| 151.137674
| 147.383329
| 149.052227
| 47.745115
|
2024-10-24
| 146.169952
| 146.481415
| 144.651609
| 145.225867
| 3,060,300
| 147.123795
| 147.001151
| 150.574133
| 146.97887
| 148.528177
| 45.936172
|
2024-10-25
| 147.123795
| 148.992526
| 146.919395
| 147.46444
| 4,082,200
| 145.313461
| 145.895486
| 149.863625
| 147.027178
| 148.272835
| 53.562003
|
2024-10-28
| 145.313461
| 149.284521
| 145.293991
| 148.574002
| 2,523,700
| 143.980042
| 145.582086
| 149.019775
| 146.455939
| 147.734767
| 46.61752
|
2024-10-29
| 143.980042
| 146.208903
| 143.775657
| 144.924142
| 2,881,500
| 144.554291
| 145.336816
| 147.777846
| 145.63064
| 147.05209
| 38.660568
|
2024-10-30
| 144.554291
| 145.790369
| 143.746451
| 144.048171
| 2,520,500
| 146.033691
| 145.428308
| 146.770483
| 145.271857
| 146.597944
| 36.290052
|
2024-10-31
| 146.033691
| 146.695542
| 144.135762
| 145.060393
| 3,229,500
| 146.812332
| 145.401056
| 146.201103
| 145.525802
| 146.495353
| 33.931268
|
2024-11-01
| 146.812332
| 147.766175
| 146.101828
| 147.337922
| 2,452,800
| 145.985031
| 145.338763
| 145.617125
| 145.954645
| 146.552986
| 36.552237
|
2024-11-04
| 145.985031
| 148.603191
| 145.800102
| 146.442483
| 3,289,500
| 146.958328
| 145.473077
| 145.527582
| 145.964774
| 146.449721
| 28.287294
|
2024-11-05
| 146.958328
| 147.775895
| 145.537306
| 146.004485
| 2,692,300
| 143.357117
| 146.068735
| 145.702776
| 146.295959
| 146.542195
| 33.459262
|
2024-11-06
| 143.357117
| 147.649366
| 141.206136
| 147.649366
| 7,506,600
| 146.880463
| 145.8293
| 145.628804
| 145.316345
| 145.96309
| 32.477549
|
2024-11-07
| 146.880463
| 148.184679
| 143.658847
| 143.853504
| 4,862,000
| 145.78064
| 145.998654
| 145.699855
| 145.837717
| 146.129885
| 39.103282
|
2024-11-08
| 145.78064
| 147.55205
| 145.634651
| 147.464442
| 3,323,600
| 149.18718
| 145.792316
| 145.56554
| 145.818691
| 146.066386
| 47.478813
|
2024-11-11
| 149.18718
| 150.569262
| 145.897426
| 145.994762
| 3,541,700
| 151.493881
| 146.432745
| 145.952911
| 146.941521
| 146.633803
| 58.453906
|
2024-11-12
| 151.493881
| 152.866235
| 149.62515
| 150.666587
| 5,082,100
| 150.851532
| 147.339856
| 146.704295
| 148.458974
| 147.517453
| 64.948833
|
2024-11-13
| 150.851532
| 152.778659
| 150.617935
| 151.347909
| 3,624,500
| 149.372101
| 148.838739
| 147.334019
| 149.256494
| 148.12365
| 60.041802
|
2024-11-14
| 149.372101
| 151.756679
| 148.768661
| 150.627649
| 4,075,100
| 148.067886
| 149.337067
| 147.66786
| 149.295029
| 148.350641
| 54.71619
|
2024-11-15
| 148.067886
| 150.092349
| 147.863487
| 149.722491
| 3,888,700
| 152.379593
| 149.794516
| 147.793416
| 148.885982
| 148.299231
| 55.903202
|
2024-11-18
| 152.379593
| 152.837044
| 148.700526
| 148.914653
| 6,508,300
| 151.834564
| 150.432999
| 148.432872
| 150.050519
| 149.041115
| 65.963744
|
2024-11-19
| 151.834564
| 154.189945
| 149.897695
| 152.029221
| 9,170,500
| 119.326591
| 150.501135
| 148.920496
| 150.645201
| 149.549015
| 63.851889
|
2024-11-20
| 119.326591
| 126.52226
| 117.846281
| 125.483105
| 64,557,700
| 119.199142
| 144.196147
| 146.517443
| 140.205664
| 144.054029
| 26.698451
|
2024-11-21
| 119.199142
| 121.65979
| 118.218806
| 119.689311
| 19,616,700
| 122.551903
| 138.161555
| 143.749311
| 133.20349
| 139.534958
| 25.630994
|
2024-11-22
| 122.551903
| 123.27735
| 118.87564
| 119.306983
| 13,730,100
| 127.963356
| 133.058359
| 141.426437
| 129.652961
| 136.44713
| 30.202431
|
2024-11-25
| 127.963356
| 129.316226
| 125.002742
| 125.551736
| 15,456,500
| 124.061615
| 128.175111
| 139.304055
| 129.089759
| 134.904626
| 35.071537
|
2024-11-26
| 124.061615
| 127.071241
| 124.012595
| 126.757541
| 9,888,200
| 127.532005
| 122.620522
| 136.560828
| 127.413711
| 132.933169
| 34.906645
|
2024-11-27
| 127.532005
| 128.179031
| 124.679229
| 125.4733
| 6,745,200
| 129.708344
| 124.261604
| 134.228876
| 127.453143
| 131.951139
| 34.852673
|
2024-11-29
| 129.708344
| 130.237734
| 127.610424
| 127.933937
| 5,023,500
| 128.149612
| 126.363445
| 132.2625
| 128.204876
| 131.543358
| 37.626049
|
2024-12-02
| 128.149612
| 129.394644
| 125.355654
| 128.15941
| 14,195,600
| 128.86525
| 127.482986
| 130.270673
| 128.186455
| 130.926314
| 33.328992
|
2024-12-03
| 128.86525
| 129.178965
| 126.384999
| 127.933933
| 8,163,900
| 127.512413
| 127.663365
| 127.919238
| 128.41272
| 130.551575
| 31.604295
|
2024-12-04
| 127.512413
| 128.375099
| 126.502652
| 128.198646
| 6,051,300
| 126.630096
| 128.353525
| 125.487023
| 128.112618
| 129.999
| 31.243382
|
2024-12-05
| 126.630096
| 127.933946
| 125.973273
| 127.590822
| 6,858,600
| 129.786774
| 128.173143
| 126.217374
| 127.618444
| 129.386472
| 31.546146
|
2024-12-06
| 129.786774
| 130.178902
| 127.44377
| 127.44377
| 7,284,100
| 132.629761
| 128.188829
| 127.276137
| 128.34122
| 129.459254
| 35.598855
|
2024-12-09
| 132.629761
| 135.394318
| 130.384796
| 130.72792
| 9,619,300
| 132.394485
| 129.084859
| 128.283923
| 129.770734
| 130.03571
| 34.073312
|
2024-12-10
| 132.394485
| 133.923808
| 130.678896
| 133.119925
| 5,575,500
| 133.306183
| 129.790706
| 128.727036
| 130.645318
| 130.464578
| 34.244391
|
2024-12-11
| 133.306183
| 135.041383
| 131.865087
| 132.208211
| 4,811,900
| 132.629761
| 130.94946
| 129.651492
| 131.532273
| 130.981234
| 73.224775
|
2024-12-12
| 132.629761
| 134.992376
| 132.561145
| 134.374774
| 3,860,200
| 131.874893
| 132.149393
| 130.161268
| 131.898102
| 131.280966
| 71.913041
|
2024-12-13
| 131.874893
| 133.355196
| 130.718088
| 133.051294
| 4,261,200
| 129.845612
| 132.567017
| 130.377923
| 131.890366
| 131.388953
| 66.620079
|
2024-12-16
| 129.845612
| 132.16902
| 129.169177
| 130.923988
| 5,503,800
| 129.012314
| 132.010187
| 130.547523
| 131.208781
| 131.108345
| 53.81561
|
2024-12-17
| 129.012314
| 129.414241
| 127.34573
| 128.953481
| 5,793,000
| 128.130005
| 131.333752
| 130.562229
| 130.476625
| 130.727249
| 61.461672
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.