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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2020-06-03
| 107.472794
| 107.976034
| 104.44452
| 105.186135
| 5,815,800
| 105.910095
| 106.091971
| 104.988378
| 106.008743
| 105.433125
| 55.544894
|
2020-06-04
| 105.910095
| 108.364496
| 105.548119
| 107.60522
| 3,963,600
| 107.296219
| 106.362131
| 105.017513
| 105.97586
| 105.519846
| 51.087366
|
2020-06-05
| 107.296219
| 108.161443
| 105.662895
| 107.190278
| 4,578,800
| 108.037834
| 106.220869
| 105.269132
| 106.41598
| 105.842823
| 52.007916
|
2020-06-08
| 108.037834
| 108.11729
| 106.457481
| 106.660539
| 3,578,400
| 106.581085
| 106.72941
| 105.699974
| 106.956598
| 106.241916
| 46.006593
|
2020-06-09
| 106.581085
| 108.355673
| 106.201447
| 108.187924
| 2,923,500
| 105.945419
| 107.059605
| 106.194386
| 106.831427
| 106.303583
| 45.537363
|
2020-06-10
| 105.945419
| 107.870095
| 105.751185
| 106.607578
| 3,653,700
| 104.188492
| 106.754131
| 106.423051
| 106.536091
| 106.238463
| 50.751141
|
2020-06-11
| 104.188492
| 106.775326
| 103.985427
| 104.682902
| 5,005,100
| 103.208496
| 106.40981
| 106.38597
| 105.753558
| 105.865741
| 48.694955
|
2020-06-12
| 103.208496
| 105.724698
| 101.363277
| 105.574611
| 4,953,400
| 104.312103
| 105.592265
| 105.906567
| 104.905204
| 105.382605
| 48.847159
|
2020-06-15
| 104.312103
| 104.788859
| 101.734099
| 101.937158
| 4,593,800
| 105.24794
| 104.847119
| 105.788264
| 104.707504
| 105.187969
| 56.191278
|
2020-06-16
| 105.24794
| 107.119645
| 103.491014
| 106.333884
| 5,138,000
| 104.418045
| 104.58049
| 105.820048
| 104.887649
| 105.198872
| 53.872614
|
2020-06-17
| 104.418045
| 105.477503
| 103.985436
| 105.477503
| 3,808,600
| 103.56163
| 104.275015
| 105.514573
| 104.731114
| 105.056904
| 49.654601
|
2020-06-18
| 103.56163
| 104.409193
| 103.181992
| 104.391531
| 3,261,100
| 106.43985
| 104.149643
| 105.279726
| 104.341286
| 104.785036
| 37.567924
|
2020-06-19
| 106.43985
| 108.532275
| 105.265626
| 106.122013
| 12,611,200
| 108.090813
| 104.795914
| 105.19409
| 105.040808
| 105.085911
| 52.590899
|
2020-06-22
| 108.090813
| 108.69117
| 105.150826
| 106.386857
| 4,671,200
| 107.269745
| 105.551656
| 105.199387
| 106.057476
| 105.632257
| 58.180982
|
2020-06-23
| 107.269745
| 109.856579
| 107.057856
| 108.620548
| 4,307,000
| 105.698204
| 105.956017
| 105.268253
| 106.461566
| 105.929982
| 49.423019
|
2020-06-24
| 105.698204
| 107.702335
| 104.735863
| 106.978375
| 4,181,600
| 105.777657
| 106.212048
| 105.243532
| 106.207112
| 105.887841
| 49.398194
|
2020-06-25
| 105.777657
| 105.901259
| 104.435684
| 105.406849
| 2,759,500
| 103.314423
| 106.655254
| 105.402448
| 106.06396
| 105.867807
| 45.341248
|
2020-06-26
| 103.314423
| 106.519275
| 103.076048
| 105.945403
| 6,670,800
| 104.682907
| 106.030168
| 105.413041
| 105.147448
| 105.403555
| 36.893661
|
2020-06-29
| 104.682907
| 105.30975
| 103.093723
| 103.729397
| 3,258,900
| 105.883621
| 105.348587
| 105.450121
| 104.992601
| 105.272528
| 44.707083
|
2020-06-30
| 105.883621
| 106.333891
| 104.41804
| 104.956596
| 3,633,900
| 105.027214
| 105.071362
| 105.513689
| 105.289608
| 105.383636
| 49.832945
|
2020-07-01
| 105.027214
| 106.263245
| 104.912442
| 105.865953
| 2,836,400
| 105.168488
| 104.937164
| 105.574606
| 105.202143
| 105.318832
| 52.383298
|
2020-07-02
| 105.168488
| 106.466313
| 104.965423
| 105.927764
| 2,216,100
| 105.274429
| 104.815331
| 105.735292
| 105.190925
| 105.291497
| 55.848238
|
2020-07-06
| 105.274429
| 106.166138
| 104.162007
| 105.95425
| 3,766,400
| 104.23262
| 105.207332
| 105.61875
| 105.218759
| 105.288394
| 53.053172
|
2020-07-07
| 104.23262
| 105.548114
| 104.011901
| 104.444516
| 3,908,300
| 103.91481
| 105.117274
| 105.232931
| 104.890046
| 105.096435
| 46.800211
|
2020-07-08
| 103.91481
| 104.621116
| 103.058424
| 104.31211
| 2,845,100
| 104.091393
| 104.723512
| 104.897437
| 104.564968
| 104.881594
| 48.361154
|
2020-07-09
| 104.091393
| 105.336248
| 103.411572
| 103.702924
| 2,861,000
| 104.938942
| 104.536348
| 104.736756
| 104.407109
| 104.737921
| 51.805167
|
2020-07-10
| 104.938942
| 105.04489
| 103.349758
| 104.020747
| 2,033,500
| 104.824165
| 104.490439
| 104.652885
| 104.584387
| 104.77447
| 44.064193
|
2020-07-13
| 104.824165
| 107.499286
| 104.515152
| 105.398031
| 3,469,700
| 106.016045
| 104.400386
| 104.803859
| 104.664313
| 104.783506
| 35.294174
|
2020-07-14
| 106.016045
| 106.0955
| 103.667585
| 104.832984
| 2,578,200
| 107.419823
| 104.757071
| 104.937173
| 105.11489
| 105.007604
| 44.538422
|
2020-07-15
| 107.419823
| 108.346848
| 105.954248
| 107.101986
| 3,533,900
| 107.667023
| 105.458073
| 105.090793
| 105.883201
| 105.446189
| 57.611253
|
2020-07-16
| 107.667023
| 108.585217
| 106.951893
| 107.057841
| 3,109,900
| 107.419823
| 106.173199
| 105.354774
| 106.477808
| 105.849977
| 58.230782
|
2020-07-17
| 107.419823
| 108.779456
| 107.225588
| 108.276216
| 2,715,500
| 105.786491
| 106.669376
| 105.579907
| 106.791813
| 106.135403
| 72.164022
|
2020-07-20
| 105.786491
| 107.596395
| 105.097847
| 107.305043
| 3,825,900
| 106.121986
| 106.861841
| 105.631113
| 106.456706
| 106.071965
| 55.792332
|
2020-07-21
| 106.121986
| 106.819461
| 105.963068
| 106.25442
| 3,195,400
| 108.717674
| 106.883029
| 105.82005
| 106.345133
| 106.08106
| 51.376078
|
2020-07-22
| 108.717674
| 108.75299
| 105.945436
| 106.210302
| 3,876,600
| 108.020187
| 107.142599
| 106.300336
| 107.13598
| 106.560444
| 67.742061
|
2020-07-23
| 108.020187
| 109.123786
| 107.658211
| 108.991352
| 3,267,500
| 109.220924
| 107.213232
| 106.693216
| 107.430716
| 106.825852
| 63.013702
|
2020-07-24
| 109.220924
| 110.827763
| 107.764173
| 108.187958
| 3,832,900
| 108.320351
| 107.573453
| 107.121414
| 108.027452
| 107.26132
| 66.373701
|
2020-07-27
| 108.320351
| 109.909528
| 107.852426
| 109.697639
| 2,423,400
| 108.85009
| 108.080225
| 107.471033
| 108.125085
| 107.453871
| 67.160791
|
2020-07-28
| 108.85009
| 109.883056
| 107.817124
| 108.249732
| 2,337,000
| 109.194405
| 108.625845
| 107.754437
| 108.366753
| 107.707729
| 70.356678
|
2020-07-29
| 109.194405
| 109.90071
| 108.505761
| 109.009001
| 2,095,800
| 109.989006
| 108.721191
| 107.931895
| 108.642637
| 107.978034
| 70.761254
|
2020-07-30
| 109.989006
| 110.730621
| 107.552259
| 108.002529
| 3,606,300
| 111.136742
| 109.114955
| 108.164094
| 109.091427
| 108.343665
| 70.63474
|
2020-07-31
| 111.136742
| 111.180888
| 109.291529
| 109.724137
| 3,267,100
| 112.86718
| 109.498119
| 108.535786
| 109.773198
| 108.851497
| 73.78557
|
2020-08-03
| 112.86718
| 113.220339
| 111.463406
| 111.684126
| 3,319,200
| 115.171471
| 110.407484
| 109.243855
| 110.804526
| 109.581621
| 74.807999
|
2020-08-04
| 115.171471
| 115.453998
| 112.637614
| 112.94662
| 3,924,500
| 114.217979
| 111.671761
| 110.148803
| 112.260174
| 110.597957
| 76.350318
|
2020-08-05
| 114.217979
| 116.478146
| 113.591143
| 115.436356
| 3,688,800
| 113.900139
| 112.676476
| 110.698833
| 112.912776
| 111.256143
| 71.248474
|
2020-08-06
| 113.900139
| 114.712385
| 113.123215
| 114.332754
| 1,979,900
| 116.31926
| 113.458702
| 111.286829
| 113.241897
| 111.73687
| 70.923463
|
2020-08-07
| 116.31926
| 116.434038
| 113.891343
| 114.103239
| 2,303,100
| 117.369865
| 114.495206
| 111.996662
| 114.267684
| 112.570032
| 82.36559
|
2020-08-10
| 117.369865
| 118.402832
| 115.877799
| 116.601765
| 3,002,900
| 116.29274
| 115.395743
| 112.901614
| 115.301745
| 113.442729
| 83.10797
|
2020-08-11
| 116.29274
| 118.826596
| 115.966079
| 118.049673
| 3,915,900
| 118.835442
| 115.619997
| 113.645879
| 115.632076
| 113.960912
| 74.486087
|
2020-08-12
| 118.835442
| 119.285705
| 117.219772
| 119.285705
| 4,860,900
| 119.020859
| 116.543489
| 114.609982
| 116.699865
| 114.84719
| 81.233918
|
2020-08-13
| 119.020859
| 119.135637
| 117.961407
| 118.296905
| 2,324,800
| 120.539406
| 117.567633
| 115.513168
| 117.473529
| 115.606039
| 80.064844
|
2020-08-14
| 120.539406
| 120.95436
| 119.382837
| 120.000849
| 3,180,900
| 122.049126
| 118.411662
| 116.453434
| 118.495488
| 116.503015
| 86.116922
|
2020-08-17
| 122.049126
| 122.446418
| 121.307498
| 121.819569
| 4,632,300
| 121.463524
| 119.347514
| 117.371629
| 119.680034
| 117.511399
| 86.877158
|
2020-08-18
| 121.463524
| 122.41288
| 119.484976
| 121.561121
| 5,756,800
| 136.830597
| 120.381671
| 118.000834
| 120.274531
| 118.229967
| 83.82301
|
2020-08-19
| 136.830597
| 137.247602
| 130.016565
| 131.755567
| 40,211,800
| 135.073853
| 123.980702
| 120.262096
| 125.793219
| 121.6119
| 91.030005
|
2020-08-20
| 135.073853
| 138.49861
| 134.612482
| 137.460524
| 12,046,000
| 136.307114
| 127.191301
| 122.379467
| 128.886764
| 124.059527
| 85.921417
|
2020-08-21
| 136.307114
| 138.063851
| 134.976249
| 135.153695
| 7,061,400
| 135.961105
| 130.344843
| 124.378252
| 131.360214
| 126.286361
| 85.708156
|
2020-08-24
| 135.961105
| 137.185491
| 135.419887
| 137.079027
| 4,355,300
| 135.615082
| 133.127238
| 126.237376
| 132.893844
| 128.045406
| 83.680233
|
2020-08-25
| 135.615082
| 136.883833
| 135.180328
| 136.768487
| 2,984,400
| 135.49086
| 135.95755
| 128.169611
| 133.800923
| 129.42171
| 85.360342
|
2020-08-26
| 135.49086
| 136.253889
| 134.94076
| 135.526344
| 3,061,600
| 133.361481
| 135.689603
| 129.835152
| 134.364236
| 130.525192
| 85.910115
|
2020-08-27
| 133.361481
| 135.526356
| 132.793646
| 135.446507
| 3,773,100
| 133.840576
| 135.347128
| 131.269215
| 134.029984
| 131.040881
| 78.620809
|
2020-08-28
| 133.840576
| 134.568108
| 132.731523
| 133.361457
| 2,835,600
| 134.160004
| 134.853821
| 132.599332
| 133.966848
| 131.549916
| 78.202383
|
2020-08-31
| 134.160004
| 134.781071
| 133.370358
| 134.09789
| 3,025,600
| 133.574387
| 134.4936
| 133.810419
| 134.031233
| 132.024478
| 81.408649
|
2020-09-01
| 133.574387
| 134.656824
| 133.192865
| 133.627619
| 3,603,500
| 132.944473
| 134.085461
| 135.021506
| 133.878951
| 132.306279
| 77.823885
|
2020-09-02
| 132.944473
| 133.858332
| 131.68459
| 133.530057
| 4,128,200
| 129.564072
| 133.576184
| 134.632893
| 133.567458
| 132.422315
| 75.850886
|
2020-09-03
| 129.564072
| 133.068678
| 129.013985
| 132.616189
| 4,135,300
| 130.628754
| 132.816702
| 134.081915
| 132.232996
| 131.902634
| 65.67191
|
2020-09-04
| 130.628754
| 131.799921
| 127.48792
| 130.149649
| 4,742,100
| 127.762955
| 132.174338
| 133.514079
| 131.698249
| 131.671019
| 65.13298
|
2020-09-08
| 127.762955
| 130.238356
| 127.212869
| 130.140759
| 3,503,200
| 130.912704
| 130.894928
| 132.694264
| 130.386484
| 130.960462
| 60.283896
|
2020-09-09
| 130.912704
| 131.844312
| 128.437289
| 128.437289
| 3,279,300
| 129.572952
| 130.362592
| 132.224026
| 130.561891
| 130.951779
| 33.927788
|
2020-09-10
| 129.572952
| 131.613614
| 128.925269
| 130.957063
| 2,828,100
| 131.001404
| 129.688287
| 131.632236
| 130.232245
| 130.701083
| 34.714059
|
2020-09-11
| 131.001404
| 131.27646
| 129.697156
| 130.300488
| 2,356,400
| 131.702316
| 129.975754
| 131.396228
| 130.488631
| 130.755687
| 35.414676
|
2020-09-14
| 131.702316
| 133.432437
| 131.169965
| 131.799914
| 2,706,900
| 132.261337
| 130.190466
| 131.182402
| 130.893193
| 130.927801
| 38.516715
|
2020-09-15
| 132.261337
| 132.944505
| 130.744146
| 131.409578
| 2,206,200
| 131.303055
| 131.090143
| 130.992535
| 131.349241
| 131.170262
| 41.059744
|
2020-09-16
| 131.303055
| 132.846848
| 131.232074
| 132.500824
| 2,072,500
| 130.965912
| 131.168213
| 130.765402
| 131.333846
| 131.194407
| 39.311635
|
2020-09-17
| 130.965912
| 131.995117
| 130.025437
| 130.770717
| 2,391,200
| 132.039536
| 131.446805
| 130.567546
| 131.211201
| 131.152862
| 43.270212
|
2020-09-18
| 132.039536
| 132.660603
| 130.655425
| 131.063563
| 3,614,800
| 132.962204
| 131.654431
| 130.815092
| 131.487313
| 131.314075
| 45.103946
|
2020-09-21
| 132.962204
| 133.07755
| 129.936703
| 131.924132
| 3,360,000
| 136.706406
| 131.906409
| 131.048438
| 131.978943
| 131.613735
| 46.847235
|
2020-09-22
| 136.706406
| 137.025814
| 133.911582
| 134.106777
| 4,334,500
| 133.982513
| 132.795422
| 131.942783
| 133.554764
| 132.539675
| 57.068552
|
2020-09-23
| 133.982513
| 137.700062
| 133.414679
| 136.528909
| 2,801,300
| 134.860916
| 133.331314
| 132.249763
| 133.697347
| 132.802009
| 52.140414
|
2020-09-24
| 134.860916
| 136.245013
| 133.17516
| 134.52376
| 3,223,100
| 136.945923
| 134.110315
| 132.77856
| 134.085203
| 133.176356
| 62.178568
|
2020-09-25
| 136.945923
| 137.664587
| 134.639086
| 134.736684
| 2,743,300
| 138.818008
| 135.091592
| 133.373012
| 135.038777
| 133.861732
| 63.873578
|
2020-09-28
| 138.818008
| 139.927062
| 137.212088
| 137.478263
| 3,627,600
| 139.243896
| 136.262753
| 134.084581
| 136.298521
| 134.762873
| 75.386845
|
2020-09-29
| 139.243896
| 140.56588
| 138.29454
| 139.075318
| 2,784,200
| 139.669769
| 136.770251
| 134.782837
| 137.280313
| 135.577605
| 71.867413
|
2020-09-30
| 139.669769
| 141.204696
| 138.853507
| 139.696385
| 2,806,000
| 140.71669
| 137.907703
| 135.619508
| 138.076798
| 136.321635
| 77.837235
|
2020-10-01
| 140.71669
| 142.74847
| 140.273069
| 140.548112
| 3,866,000
| 141.160339
| 139.078857
| 136.594586
| 138.956762
| 137.120736
| 77.360959
|
2020-10-02
| 141.160339
| 141.949985
| 138.551843
| 139.270508
| 1,978,700
| 143.280884
| 139.921741
| 137.506667
| 139.691288
| 137.855209
| 77.028084
|
2020-10-05
| 143.280884
| 144.008416
| 141.950019
| 141.950019
| 2,268,600
| 140.548141
| 140.814316
| 138.538535
| 140.88782
| 138.841695
| 78.910278
|
2020-10-06
| 140.548141
| 143.715591
| 139.838345
| 143.263102
| 2,932,600
| 142.56218
| 141.075165
| 138.922708
| 140.774594
| 139.151958
| 72.188945
|
2020-10-07
| 142.56218
| 143.387322
| 141.612837
| 142.012093
| 2,927,000
| 143.609131
| 141.653647
| 139.780675
| 141.370456
| 139.771998
| 75.758566
|
2020-10-08
| 143.609131
| 144.904511
| 143.192126
| 144.265695
| 2,189,200
| 145.250519
| 142.232135
| 140.655496
| 142.116681
| 140.469659
| 75.729807
|
2020-10-09
| 145.250519
| 146.226478
| 143.822057
| 143.910774
| 2,582,700
| 146.013535
| 143.050171
| 141.485956
| 143.161293
| 141.338906
| 76.481629
|
2020-10-12
| 146.013535
| 146.829796
| 145.170643
| 145.773975
| 2,436,300
| 146.962891
| 143.596701
| 142.205508
| 144.11204
| 142.188839
| 73.014208
|
2020-10-13
| 146.962891
| 147.885617
| 145.640894
| 146.013548
| 2,015,200
| 145.481201
| 144.879651
| 142.977408
| 145.062324
| 143.056848
| 85.185066
|
2020-10-14
| 145.481201
| 147.424265
| 144.265683
| 147.264554
| 2,284,700
| 146.803223
| 145.463455
| 143.558551
| 145.20195
| 143.49764
| 77.87601
|
2020-10-15
| 146.803223
| 146.803223
| 142.952578
| 143.591394
| 1,859,000
| 146.324081
| 146.102274
| 144.167204
| 145.735707
| 144.098655
| 76.952892
|
2020-10-16
| 146.324081
| 148.391359
| 145.827228
| 147.202457
| 5,047,900
| 145.5522
| 146.316986
| 144.683578
| 145.931832
| 144.503278
| 72.216231
|
2020-10-19
| 145.5522
| 148.13408
| 145.348138
| 147.468648
| 2,322,500
| 146.27977
| 146.224719
| 144.91071
| 145.805288
| 144.693991
| 68.296381
|
2020-10-20
| 146.27977
| 148.542243
| 145.348175
| 146.350751
| 2,698,500
| 144.877869
| 146.088095
| 145.483873
| 145.963449
| 144.982314
| 68.841671
|
2020-10-21
| 144.877869
| 147.459748
| 144.576209
| 147.060492
| 3,033,500
| 141.603943
| 145.967429
| 145.715442
| 145.601589
| 144.963324
| 61.626074
|
2020-10-22
| 141.603943
| 144.957719
| 141.373251
| 144.682676
| 3,647,400
| 142.162918
| 144.927573
| 145.514923
| 144.26904
| 144.352528
| 51.070153
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.