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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2023-11-15
| 186.643188
| 188.122362
| 186.414865
| 186.484363
| 53,790,500
| 188.330826
| 184.413516
| 181.252493
| 184.382452
| 181.545745
| 89.03224
|
2023-11-16
| 188.330826
| 189.571738
| 187.278519
| 188.191844
| 54,412,900
| 188.310974
| 185.91055
| 182.480861
| 185.698576
| 182.779396
| 89.179388
|
2023-11-17
| 188.310974
| 188.99596
| 187.199121
| 188.866901
| 50,922,700
| 190.058182
| 186.56377
| 183.798454
| 186.569376
| 183.785138
| 88.238155
|
2023-11-20
| 190.058182
| 190.514844
| 188.499603
| 188.509525
| 46,505,100
| 189.254059
| 187.884103
| 185.034981
| 187.732311
| 184.925691
| 88.79725
|
2023-11-21
| 189.254059
| 190.127666
| 188.360608
| 190.018465
| 38,134,500
| 189.919174
| 188.519446
| 185.934314
| 188.23956
| 185.712667
| 84.410056
|
2023-11-22
| 189.919174
| 191.527392
| 189.442668
| 190.097873
| 39,617,700
| 188.588943
| 189.174643
| 186.79408
| 188.799432
| 186.477487
| 82.301626
|
2023-11-24
| 188.588943
| 189.512175
| 187.874177
| 189.482395
| 24,048,300
| 188.410248
| 189.226266
| 187.568408
| 188.729269
| 186.861388
| 80.729636
|
2023-11-27
| 188.410248
| 189.283855
| 187.526719
| 188.539308
| 40,552,600
| 189.015793
| 189.246121
| 187.904945
| 188.622929
| 187.142999
| 77.464024
|
2023-11-28
| 189.015793
| 189.690857
| 188.023063
| 188.400305
| 38,415,400
| 187.993301
| 189.037643
| 188.460873
| 188.753883
| 187.483507
| 74.944179
|
2023-11-29
| 187.993301
| 190.693529
| 187.596215
| 189.512177
| 43,014,200
| 188.569077
| 188.785492
| 188.652469
| 188.500356
| 187.576197
| 69.050246
|
2023-11-30
| 188.569077
| 188.936397
| 186.821877
| 188.459876
| 48,794,400
| 189.849701
| 188.515472
| 188.845058
| 188.523263
| 187.75672
| 71.927912
|
2023-12-01
| 189.849701
| 190.167367
| 187.854304
| 188.946313
| 45,679,300
| 188.052872
| 188.767624
| 188.996945
| 188.965409
| 188.137262
| 66.351465
|
2023-12-04
| 188.052872
| 188.668375
| 186.08727
| 188.598876
| 43,389,500
| 192.013855
| 188.696149
| 188.971135
| 188.66123
| 188.121918
| 65.423194
|
2023-12-05
| 192.013855
| 192.986726
| 188.797404
| 188.8272
| 66,628,400
| 190.921875
| 189.295761
| 189.166702
| 189.778772
| 188.829543
| 68.276356
|
2023-12-06
| 190.921875
| 193.344124
| 190.713395
| 193.03638
| 41,089,700
| 192.857681
| 189.881476
| 189.333484
| 190.159806
| 189.209967
| 62.759181
|
2023-12-07
| 192.857681
| 193.58237
| 192.182617
| 192.222335
| 47,477,700
| 194.287231
| 190.739197
| 189.627335
| 191.059098
| 189.873188
| 63.302341
|
2023-12-08
| 194.287231
| 194.565195
| 192.262053
| 192.788199
| 53,377,300
| 191.775604
| 191.626703
| 190.197163
| 192.135142
| 190.675741
| 66.217832
|
2023-12-11
| 191.775604
| 192.083363
| 190.028405
| 191.706121
| 60,943,700
| 193.294479
| 192.371249
| 190.533699
| 192.015296
| 190.875716
| 54.47493
|
2023-12-12
| 193.294479
| 193.304401
| 190.326211
| 191.676325
| 52,696,900
| 196.520844
| 192.627374
| 190.961568
| 192.441691
| 191.315491
| 60.149704
|
2023-12-13
| 196.520844
| 196.560546
| 193.433453
| 193.671698
| 70,404,200
| 196.669754
| 193.747168
| 191.814322
| 193.801408
| 192.261919
| 64.692985
|
2023-12-14
| 196.669754
| 198.168771
| 194.733933
| 196.580412
| 66,831,600
| 196.133698
| 194.509583
| 192.62439
| 194.757524
| 193.063344
| 68.983247
|
2023-12-15
| 196.133698
| 196.95765
| 195.567834
| 196.09398
| 128,256,700
| 194.465912
| 194.878876
| 193.252789
| 195.216248
| 193.62159
| 67.844139
|
2023-12-18
| 194.465912
| 195.200538
| 192.976817
| 194.664455
| 55,751,900
| 195.508255
| 195.416937
| 193.894093
| 194.966136
| 193.775103
| 62.002733
|
2023-12-19
| 195.508255
| 195.518177
| 194.465885
| 194.733927
| 40,714,100
| 193.413605
| 195.859692
| 194.243533
| 195.146842
| 194.090221
| 66.535635
|
2023-12-20
| 193.413605
| 196.242876
| 193.413605
| 195.468548
| 52,242,800
| 193.264694
| 195.238245
| 194.492706
| 194.569097
| 193.9672
| 59.991855
|
2023-12-21
| 193.264694
| 195.647256
| 192.09328
| 194.674384
| 46,482,500
| 192.192566
| 194.557233
| 194.533408
| 194.134296
| 193.839472
| 57.388347
|
2023-12-22
| 192.192566
| 193.989405
| 191.567141
| 193.761066
| 37,122,800
| 191.646561
| 193.769006
| 194.323941
| 193.487052
| 193.540034
| 59.24618
|
2023-12-26
| 191.646561
| 192.48045
| 191.428159
| 192.202487
| 28,919,300
| 191.745804
| 193.205136
| 194.311037
| 192.873555
| 193.195766
| 49.031958
|
2023-12-27
| 191.745804
| 192.093265
| 189.700782
| 191.090614
| 48,087,700
| 192.172699
| 192.452646
| 194.156169
| 192.497638
| 192.932137
| 52.291459
|
2023-12-28
| 192.172699
| 193.244849
| 191.765676
| 192.728625
| 34,049,900
| 191.130325
| 192.204465
| 193.721355
| 192.389325
| 192.794057
| 47.920432
|
2023-12-29
| 191.130325
| 192.986726
| 190.336138
| 192.490361
| 42,628,800
| 184.290421
| 191.777591
| 193.167412
| 191.969658
| 192.491561
| 40.185073
|
2024-01-02
| 184.290421
| 187.070068
| 182.553143
| 185.789438
| 82,488,700
| 182.910522
| 190.197162
| 191.983084
| 189.409912
| 191.000444
| 31.663351
|
2024-01-03
| 182.910522
| 184.528677
| 182.096477
| 182.880742
| 58,414,500
| 180.58754
| 188.449954
| 190.827545
| 187.243449
| 189.529549
| 24.387754
|
2024-01-04
| 180.58754
| 181.758954
| 179.565029
| 180.825785
| 71,983,600
| 179.862839
| 186.218301
| 189.335474
| 185.024813
| 187.903729
| 8.867122
|
2024-01-05
| 179.862839
| 181.431354
| 178.860187
| 180.666963
| 62,303,300
| 184.210999
| 183.756329
| 187.980397
| 183.304155
| 186.441749
| 7.864476
|
2024-01-08
| 184.210999
| 184.250716
| 180.180517
| 180.766224
| 59,144,500
| 183.794067
| 182.372464
| 187.075027
| 183.606436
| 186.036158
| 24.905901
|
2024-01-09
| 183.794067
| 183.803989
| 181.401584
| 182.582935
| 42,841,800
| 184.836426
| 182.273193
| 186.235178
| 183.66898
| 185.628505
| 26.290193
|
2024-01-10
| 184.836426
| 185.044891
| 182.582924
| 183.009806
| 46,792,900
| 184.240784
| 182.658374
| 185.554164
| 184.058128
| 185.484491
| 26.290243
|
2024-01-11
| 184.240784
| 185.690176
| 182.285104
| 185.183874
| 49,128,400
| 184.56839
| 183.389023
| 184.803662
| 184.119014
| 185.258362
| 28.166327
|
2024-01-12
| 184.56839
| 185.382436
| 183.843701
| 184.707372
| 40,444,700
| 182.295044
| 184.330133
| 184.043231
| 184.268806
| 185.132913
| 29.475161
|
2024-01-16
| 182.295044
| 182.920454
| 179.61466
| 180.835729
| 65,603,000
| 181.351944
| 183.946942
| 183.159703
| 183.610885
| 184.616937
| 27.893547
|
2024-01-17
| 181.351944
| 181.600127
| 178.989256
| 179.952206
| 47,317,400
| 187.258682
| 183.458517
| 182.865855
| 182.857905
| 184.023302
| 27.407382
|
2024-01-18
| 187.258682
| 187.764969
| 184.479035
| 184.737139
| 78,005,800
| 190.167374
| 183.942969
| 183.300671
| 184.324831
| 184.611553
| 42.152813
|
2024-01-19
| 190.167374
| 190.554538
| 187.447303
| 187.95359
| 68,741,000
| 192.480438
| 185.128287
| 184.258655
| 186.272345
| 185.621702
| 46.773144
|
2024-01-22
| 192.480438
| 193.909972
| 190.862283
| 190.902001
| 60,133,900
| 193.761078
| 186.710696
| 185.520415
| 188.341709
| 186.868745
| 52.087171
|
2024-01-23
| 193.761078
| 194.326941
| 192.420901
| 193.602253
| 42,355,600
| 193.085999
| 189.003903
| 186.475423
| 190.148166
| 188.121896
| 67.679785
|
2024-01-24
| 193.085999
| 194.952336
| 192.927158
| 193.999308
| 53,631,300
| 192.758423
| 191.350714
| 187.404616
| 191.127443
| 189.02446
| 69.508916
|
2024-01-25
| 192.758423
| 194.843162
| 191.706131
| 193.800793
| 54,822,100
| 191.021133
| 192.450662
| 188.196815
| 191.671103
| 189.703363
| 75.267955
|
2024-01-26
| 191.021133
| 193.344118
| 190.544627
| 192.85769
| 44,594,000
| 190.336136
| 192.621414
| 188.87485
| 191.454447
| 189.942957
| 72.231025
|
2024-01-29
| 190.336136
| 190.80272
| 188.201772
| 190.614099
| 47,145,600
| 186.672974
| 192.192554
| 189.451625
| 191.081676
| 190.014444
| 64.288994
|
2024-01-30
| 186.672974
| 190.405649
| 186.107125
| 189.5519
| 55,859,400
| 183.059433
| 190.774933
| 189.889418
| 189.612109
| 189.406904
| 55.832636
|
2024-01-31
| 183.059433
| 185.739816
| 183.009809
| 185.68024
| 55,467,800
| 185.501541
| 188.76962
| 190.060167
| 187.427883
| 188.252819
| 46.739519
|
2024-02-01
| 185.501541
| 185.590883
| 182.483648
| 182.652411
| 64,885,400
| 184.498901
| 187.318243
| 189.884453
| 186.785769
| 187.752586
| 52.166478
|
2024-02-02
| 184.498901
| 185.968138
| 177.946876
| 178.552442
| 102,518,000
| 186.315582
| 186.013797
| 189.317606
| 186.02348
| 187.161007
| 49.883299
|
2024-02-05
| 186.315582
| 187.874176
| 184.488962
| 186.782167
| 69,668,800
| 187.923798
| 185.209686
| 188.70112
| 186.120847
| 187.007294
| 56.857404
|
2024-02-06
| 187.923798
| 187.933719
| 185.412192
| 185.501534
| 43,490,800
| 188.033005
| 185.459851
| 188.117392
| 186.721831
| 187.173931
| 60.960242
|
2024-02-07
| 188.033005
| 189.661081
| 187.238818
| 189.254058
| 53,439,000
| 186.950943
| 186.454565
| 187.612093
| 187.158889
| 187.330126
| 51.600972
|
2024-02-08
| 186.950943
| 188.16206
| 185.987994
| 188.013156
| 40,962,000
| 187.716309
| 186.744446
| 187.031345
| 187.089574
| 187.261184
| 42.806421
|
2024-02-09
| 187.716309
| 188.849464
| 186.871405
| 187.517497
| 45,155,200
| 186.026505
| 187.387927
| 186.700862
| 187.298485
| 187.343934
| 38.552478
|
2024-02-12
| 186.026505
| 187.537384
| 185.668665
| 187.288885
| 41,781,900
| 183.929169
| 187.330112
| 186.269899
| 186.874492
| 187.104401
| 31.773323
|
2024-02-13
| 183.929169
| 185.092158
| 182.408355
| 184.654797
| 56,529,500
| 183.044525
| 186.531186
| 185.995518
| 185.892717
| 186.527086
| 29.777305
|
2024-02-14
| 183.044525
| 184.416246
| 181.344799
| 184.207515
| 54,630,500
| 182.756287
| 185.53349
| 185.994028
| 184.94332
| 185.893893
| 29.062215
|
2024-02-15
| 182.756287
| 183.38251
| 180.26136
| 182.44815
| 65,434,500
| 181.215591
| 184.694559
| 185.719502
| 184.214309
| 185.323419
| 30.998606
|
2024-02-16
| 181.215591
| 183.740352
| 180.579434
| 182.318929
| 49,701,400
| 180.470062
| 183.394415
| 185.391171
| 183.214736
| 184.576541
| 29.825106
|
2024-02-20
| 180.470062
| 181.334835
| 178.91943
| 180.698677
| 53,665,600
| 181.225525
| 182.283127
| 184.806619
| 182.299845
| 183.829909
| 34.245426
|
2024-02-21
| 181.225525
| 181.792095
| 179.575486
| 180.847801
| 41,529,700
| 183.263199
| 181.742398
| 184.136792
| 181.941738
| 183.356385
| 44.551018
|
2024-02-22
| 183.263199
| 183.849669
| 181.364676
| 182.378542
| 52,292,200
| 181.424316
| 181.786133
| 183.659811
| 182.382225
| 183.339442
| 43.185573
|
2024-02-23
| 181.424316
| 183.929178
| 181.136049
| 183.899359
| 45,119,700
| 180.072464
| 181.519739
| 183.107149
| 182.062922
| 182.991237
| 41.093218
|
2024-02-26
| 180.072464
| 181.66285
| 179.565516
| 181.145982
| 40,867,400
| 181.533661
| 181.291113
| 182.342764
| 181.399436
| 182.460551
| 31.413723
|
2024-02-27
| 181.533661
| 182.81591
| 178.482083
| 180.012847
| 54,318,900
| 180.330917
| 181.503833
| 181.89348
| 181.444178
| 182.292026
| 30.808036
|
2024-02-28
| 180.330917
| 182.020709
| 179.048668
| 181.41437
| 48,953,900
| 179.664963
| 181.324911
| 181.533655
| 181.073091
| 181.93546
| 28.293567
|
2024-02-29
| 179.664963
| 181.474045
| 178.452285
| 180.181845
| 136,682,600
| 178.581482
| 180.605264
| 181.195699
| 180.603715
| 181.522643
| 28.973099
|
2024-03-01
| 178.581482
| 179.446254
| 176.31517
| 178.472142
| 73,488,000
| 174.048859
| 180.036697
| 180.778218
| 179.929637
| 180.987886
| 24.112761
|
2024-03-04
| 174.048859
| 175.838041
| 172.74671
| 175.092543
| 81,510,100
| 169.09874
| 178.831976
| 180.061545
| 177.969378
| 179.726245
| 20.766712
|
2024-03-05
| 169.09874
| 171.007212
| 168.601741
| 169.734897
| 95,132,400
| 168.104752
| 176.344992
| 178.924413
| 175.012498
| 177.793971
| 18.228356
|
2024-03-06
| 168.104752
| 170.212035
| 167.667391
| 170.033108
| 68,587,700
| 167.985474
| 173.899759
| 177.612335
| 172.709916
| 176.032295
| 18.143354
|
2024-03-07
| 167.985474
| 169.705084
| 167.478541
| 168.134567
| 71,765,100
| 169.705093
| 171.563861
| 176.084563
| 171.135102
| 174.569236
| 18.275037
|
2024-03-08
| 169.705093
| 172.657266
| 167.925846
| 167.985483
| 76,114,600
| 171.712936
| 169.788583
| 174.91264
| 170.658432
| 173.684847
| 25.466153
|
2024-03-11
| 171.712936
| 173.333156
| 171.017142
| 171.901798
| 60,139,500
| 172.190079
| 169.321399
| 174.076688
| 171.009934
| 173.326318
| 32.287882
|
2024-03-12
| 172.190079
| 172.985279
| 169.983404
| 172.110557
| 59,825,400
| 170.102707
| 169.939667
| 173.142329
| 171.403315
| 173.119729
| 31.516858
|
2024-03-13
| 170.102707
| 172.150338
| 169.734918
| 171.732861
| 52,488,700
| 171.961441
| 170.339258
| 172.119508
| 170.969779
| 172.571179
| 23.133186
|
2024-03-14
| 171.961441
| 173.263574
| 171.017147
| 171.871985
| 72,913,500
| 171.58374
| 171.134451
| 171.349156
| 171.300333
| 172.460318
| 30.697423
|
2024-03-15
| 171.58374
| 171.58374
| 169.267726
| 170.142448
| 121,664,700
| 172.677139
| 171.510181
| 170.649382
| 171.394802
| 172.30094
| 31.967887
|
2024-03-18
| 172.677139
| 176.643192
| 172.478343
| 174.51604
| 75,604,200
| 175.022964
| 171.703021
| 170.51221
| 171.822248
| 172.36934
| 30.887954
|
2024-03-19
| 175.022964
| 175.549782
| 171.991271
| 173.293405
| 55,215,200
| 177.597412
| 172.269598
| 171.104633
| 172.889153
| 172.851817
| 39.084162
|
2024-03-20
| 177.597412
| 177.597412
| 174.038902
| 174.665124
| 53,423,100
| 170.341248
| 173.768539
| 172.053899
| 174.458573
| 173.714653
| 46.057539
|
2024-03-21
| 170.341248
| 176.424519
| 169.81443
| 175.987158
| 106,181,300
| 171.245789
| 173.444501
| 172.289476
| 173.086131
| 173.101306
| 37.281334
|
2024-03-22
| 171.245789
| 172.01117
| 169.039114
| 170.728906
| 71,106,600
| 169.824371
| 173.37691
| 172.443546
| 172.472684
| 172.763939
| 45.127837
|
2024-03-25
| 169.824371
| 170.907824
| 168.432767
| 169.546053
| 54,288,300
| 168.691208
| 172.806357
| 172.254689
| 171.589913
| 172.229472
| 51.437608
|
2024-03-26
| 168.691208
| 170.390934
| 168.561983
| 168.97946
| 57,388,400
| 172.269592
| 171.540005
| 171.904802
| 170.623678
| 171.586152
| 51.155504
|
2024-03-27
| 172.269592
| 172.55786
| 169.088805
| 169.387007
| 60,273,300
| 170.450577
| 170.474442
| 172.12149
| 171.172316
| 171.710414
| 57.428484
|
2024-03-28
| 170.450577
| 171.196074
| 169.486399
| 170.71896
| 65,672,700
| 169.009293
| 170.496307
| 171.970404
| 170.931736
| 171.481352
| 51.288197
|
2024-04-01
| 169.009293
| 170.22197
| 168.462591
| 170.162333
| 46,240,500
| 167.826431
| 170.049008
| 171.712959
| 170.290922
| 171.031887
| 45.234794
|
2024-04-02
| 167.826431
| 168.32343
| 167.220093
| 168.064996
| 49,329,500
| 168.631561
| 169.64942
| 171.227888
| 169.469425
| 170.449077
| 42.495699
|
2024-04-03
| 168.631561
| 169.655377
| 167.567993
| 167.776723
| 47,691,700
| 167.806549
| 169.637491
| 170.588748
| 169.190137
| 170.118619
| 47.3533
|
2024-04-04
| 167.806549
| 170.88793
| 167.806549
| 169.26771
| 53,704,400
| 168.561996
| 168.744882
| 169.609662
| 168.728941
| 169.698243
| 42.236269
|
2024-04-05
| 168.561996
| 169.367132
| 167.935774
| 168.571931
| 42,055,200
| 167.438766
| 168.367166
| 169.431737
| 168.673293
| 169.491653
| 44.432242
|
2024-04-08
| 167.438766
| 168.184264
| 167.230036
| 168.015286
| 37,425,500
| 168.651459
| 168.053061
| 169.051035
| 168.261784
| 169.118401
| 40.35856
|
2024-04-09
| 168.651459
| 169.059001
| 167.339391
| 167.68728
| 42,451,200
| 166.772812
| 168.218066
| 168.933743
| 168.391676
| 169.033502
| 37.762538
|
2024-04-10
| 166.772812
| 168.074946
| 166.106836
| 167.786693
| 49,709,300
| 173.989212
| 167.846317
| 168.741904
| 167.852054
| 168.622468
| 28.638741
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.