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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2020-10-23
| 142.162918
| 142.30488
| 140.903035
| 142.30488
| 1,816,800
| 140.157791
| 144.09534
| 145.206163
| 143.566999
| 143.954417
| 47.083253
|
2020-10-26
| 140.157791
| 141.417675
| 138.676097
| 140.929688
| 2,310,600
| 139.323746
| 143.016458
| 144.620589
| 142.430597
| 143.264121
| 48.941393
|
2020-10-27
| 139.323746
| 140.96515
| 139.013205
| 140.246486
| 2,406,100
| 137.708954
| 141.625253
| 143.856674
| 141.39498
| 142.547689
| 40.617037
|
2020-10-28
| 137.708954
| 139.536672
| 136.732981
| 137.442778
| 2,655,700
| 136.857224
| 140.19147
| 143.079449
| 140.166304
| 141.667919
| 33.449555
|
2020-10-29
| 136.857224
| 138.489747
| 136.076445
| 137.735599
| 2,157,700
| 135.056122
| 139.242126
| 142.08485
| 139.063277
| 140.793247
| 25.364805
|
2020-10-30
| 135.056122
| 136.759627
| 133.796238
| 136.032094
| 3,694,100
| 136.9814
| 137.820767
| 140.958054
| 137.727559
| 139.750134
| 19.686116
|
2020-11-02
| 136.9814
| 137.629083
| 135.570687
| 136.635375
| 2,674,300
| 139.057571
| 137.185489
| 140.100974
| 137.478839
| 139.246727
| 23.800732
|
2020-11-03
| 139.057571
| 140.814322
| 137.904153
| 138.693812
| 2,545,400
| 138.959976
| 137.132254
| 139.378754
| 138.005083
| 139.212335
| 33.649612
|
2020-11-04
| 138.959976
| 141.506372
| 137.744458
| 139.492327
| 3,156,600
| 140.743347
| 137.382458
| 138.786964
| 138.323381
| 139.166452
| 28.709088
|
2020-11-05
| 140.743347
| 141.84352
| 138.888999
| 141.728187
| 3,114,900
| 143.289734
| 138.159683
| 138.700905
| 139.130036
| 139.45316
| 35.852551
|
2020-11-06
| 143.289734
| 143.644626
| 140.654621
| 140.761086
| 3,498,000
| 137.442795
| 139.806406
| 138.813586
| 140.516602
| 140.150719
| 44.737953
|
2020-11-09
| 137.442795
| 144.762548
| 137.300833
| 144.753667
| 5,092,800
| 140.24649
| 139.898685
| 138.542087
| 139.492
| 139.658369
| 33.399966
|
2020-11-10
| 140.24649
| 141.124852
| 138.906745
| 139.332618
| 3,577,900
| 141.683807
| 140.136469
| 138.634361
| 139.743497
| 139.7653
| 41.73533
|
2020-11-11
| 141.683807
| 144.239071
| 140.849797
| 141.470864
| 3,336,500
| 141.541855
| 140.681235
| 139.031847
| 140.390267
| 140.11412
| 50.152515
|
2020-11-12
| 141.541855
| 142.837235
| 140.752209
| 141.666068
| 2,708,500
| 144.514145
| 140.840936
| 139.50031
| 140.77413
| 140.373708
| 48.794778
|
2020-11-13
| 144.514145
| 145.019866
| 142.491232
| 142.837256
| 2,765,800
| 146.554764
| 141.085818
| 140.446112
| 142.020801
| 141.126515
| 58.147997
|
2020-11-16
| 146.554764
| 147.273442
| 144.931121
| 146.395067
| 5,035,600
| 145.254028
| 142.908212
| 141.403448
| 143.532122
| 142.113469
| 62.940614
|
2020-11-17
| 145.254028
| 146.741861
| 143.000026
| 146.109308
| 6,299,900
| 148.648392
| 143.90972
| 142.023094
| 144.106091
| 142.68448
| 63.656153
|
2020-11-18
| 148.648392
| 153.343479
| 146.599295
| 147.83766
| 13,092,300
| 152.675354
| 145.302637
| 142.991936
| 145.620191
| 143.768827
| 69.542628
|
2020-11-19
| 152.675354
| 154.519546
| 149.583893
| 150.305542
| 6,834,900
| 153.512772
| 147.529337
| 144.185136
| 147.971912
| 145.388196
| 77.195481
|
2020-11-20
| 153.512772
| 155.383689
| 152.746588
| 153.432593
| 6,652,900
| 158.190094
| 149.329062
| 145.20744
| 149.818865
| 146.865391
| 76.403036
|
2020-11-23
| 158.190094
| 159.49083
| 154.653178
| 155.241182
| 5,755,700
| 158.457352
| 151.656128
| 147.28217
| 152.609275
| 148.924428
| 78.213261
|
2020-11-24
| 158.457352
| 160.221351
| 157.780265
| 160.150076
| 4,688,400
| 160.203522
| 154.296793
| 149.103256
| 154.558634
| 150.657687
| 78.608134
|
2020-11-25
| 160.203522
| 160.791512
| 158.002972
| 158.341509
| 3,780,700
| 160.159012
| 156.607819
| 150.955228
| 156.440263
| 152.393293
| 78.584755
|
2020-11-27
| 160.159012
| 161.352829
| 159.428459
| 161.085553
| 2,371,900
| 159.945145
| 158.10455
| 152.816943
| 157.679846
| 153.805242
| 76.744749
|
2020-11-30
| 159.945145
| 160.426244
| 157.014055
| 158.80478
| 8,010,000
| 159.517548
| 159.391025
| 154.360043
| 158.434946
| 154.921588
| 93.433317
|
2020-12-01
| 159.517548
| 161.406274
| 157.780275
| 160.194635
| 5,034,900
| 157.165482
| 159.656516
| 155.656322
| 158.795813
| 155.757217
| 90.95279
|
2020-12-02
| 157.165482
| 158.769123
| 156.328024
| 158.599848
| 3,109,300
| 155.838043
| 159.398141
| 156.847467
| 158.252369
| 156.013265
| 81.668763
|
2020-12-03
| 155.838043
| 157.218957
| 154.822406
| 157.218957
| 4,214,600
| 155.93605
| 158.525046
| 157.566432
| 157.447594
| 155.981407
| 77.891066
|
2020-12-04
| 155.93605
| 156.051873
| 154.332409
| 155.356964
| 2,935,700
| 154.047348
| 157.680453
| 157.892502
| 156.943746
| 155.97316
| 75.098308
|
2020-12-07
| 154.047348
| 155.8648
| 152.710982
| 155.258987
| 3,430,800
| 153.878036
| 156.500894
| 157.945959
| 155.97828
| 155.623012
| 66.574741
|
2020-12-08
| 153.878036
| 154.822399
| 153.004948
| 153.682035
| 2,682,200
| 155.080765
| 155.372992
| 157.514754
| 155.278199
| 155.305744
| 70.082928
|
2020-12-09
| 155.080765
| 155.83803
| 153.60185
| 154.439308
| 2,853,800
| 153.592941
| 154.956049
| 157.177095
| 155.212387
| 155.264839
| 66.682021
|
2020-12-10
| 153.592941
| 155.232227
| 153.298953
| 154.653127
| 2,643,700
| 152.978241
| 154.507028
| 156.516037
| 154.672572
| 154.960857
| 52.740667
|
2020-12-11
| 152.978241
| 153.904782
| 152.408059
| 152.791144
| 2,676,500
| 152.336761
| 153.915466
| 155.79796
| 154.107795
| 154.600382
| 48.381927
|
2020-12-14
| 152.336761
| 154.091856
| 151.606208
| 154.091856
| 4,016,400
| 152.710983
| 153.573349
| 155.037122
| 153.517451
| 154.188814
| 26.552265
|
2020-12-15
| 152.710983
| 153.931526
| 152.033883
| 152.033883
| 3,487,900
| 152.960434
| 153.339938
| 154.356465
| 153.248628
| 153.920118
| 27.176343
|
2020-12-16
| 152.960434
| 154.11862
| 152.087345
| 153.245518
| 2,193,700
| 152.559494
| 152.915872
| 153.93596
| 153.152563
| 153.74563
| 17.349663
|
2020-12-17
| 152.559494
| 153.486035
| 151.713118
| 153.236581
| 3,495,300
| 151.828934
| 152.709183
| 153.608105
| 152.954874
| 153.529969
| 16.809503
|
2020-12-18
| 151.828934
| 153.396931
| 150.537116
| 152.506021
| 6,715,800
| 153.022766
| 152.479321
| 153.197394
| 152.57956
| 153.22069
| 16.083608
|
2020-12-21
| 153.022766
| 154.180952
| 150.510406
| 151.125136
| 4,077,400
| 153.548431
| 152.616522
| 153.094936
| 152.727296
| 153.184704
| 24.492782
|
2020-12-22
| 153.548431
| 154.225518
| 152.755522
| 153.592966
| 3,103,200
| 155.829178
| 152.784012
| 153.061975
| 153.001008
| 153.250836
| 33.415424
|
2020-12-23
| 155.829178
| 157.094269
| 153.138624
| 153.245529
| 4,753,000
| 156.078598
| 153.357761
| 153.136816
| 153.943731
| 153.719625
| 49.962619
|
2020-12-24
| 156.078598
| 157.254593
| 155.615321
| 156.782411
| 1,941,200
| 157.147675
| 154.061581
| 153.385382
| 154.655353
| 154.148529
| 50.593474
|
2020-12-28
| 157.147675
| 158.100955
| 155.811309
| 157.789131
| 2,442,000
| 155.944992
| 155.12533
| 153.802325
| 155.486127
| 154.693829
| 63.853166
|
2020-12-29
| 155.944992
| 158.377188
| 155.428276
| 157.789184
| 2,359,700
| 154.911545
| 155.709775
| 154.163148
| 155.639082
| 154.921313
| 58.454963
|
2020-12-30
| 154.911545
| 156.853723
| 153.967182
| 156.532995
| 1,935,200
| 157.272415
| 155.982397
| 154.383205
| 155.39657
| 154.919537
| 49.298078
|
2020-12-31
| 157.272415
| 157.397142
| 155.107509
| 155.383689
| 2,571,300
| 158.252441
| 156.271045
| 154.814403
| 156.021851
| 155.347333
| 64.231636
|
2021-01-04
| 158.252441
| 158.662253
| 155.125337
| 157.254612
| 3,463,100
| 160.693512
| 156.705814
| 155.383698
| 156.765381
| 155.875534
| 69.839129
|
2021-01-05
| 160.693512
| 162.118974
| 157.183323
| 157.512969
| 4,843,300
| 168.310822
| 157.414981
| 156.270155
| 158.074758
| 156.75153
| 77.686008
|
2021-01-06
| 168.310822
| 168.800825
| 160.461902
| 160.657903
| 5,610,100
| 170.253006
| 159.888147
| 157.798961
| 161.486779
| 158.85322
| 84.922251
|
2021-01-07
| 170.253006
| 171.366644
| 168.533542
| 168.569186
| 4,226,700
| 172.480286
| 162.956439
| 159.469418
| 164.408855
| 160.925908
| 85.984462
|
2021-01-08
| 172.480286
| 172.72974
| 169.994638
| 170.680643
| 3,321,500
| 173.977005
| 165.998013
| 161.134529
| 167.099332
| 163.026704
| 88.525295
|
2021-01-11
| 173.977005
| 177.736648
| 171.224095
| 171.981361
| 7,219,100
| 177.38031
| 169.142926
| 162.92437
| 169.39189
| 165.017668
| 91.599917
|
2021-01-12
| 177.38031
| 177.549572
| 174.306658
| 174.769935
| 3,866,700
| 175.34903
| 172.480286
| 164.947633
| 172.054696
| 167.265421
| 92.243687
|
2021-01-13
| 175.34903
| 178.146488
| 173.97702
| 176.863575
| 4,098,200
| 176.40918
| 173.887927
| 166.888037
| 173.152807
| 168.735168
| 85.932582
|
2021-01-14
| 176.40918
| 177.647545
| 175.420269
| 175.500461
| 3,321,200
| 173.549362
| 175.119162
| 169.037801
| 174.238265
| 170.130443
| 85.342826
|
2021-01-15
| 173.549362
| 177.157552
| 172.845535
| 176.088449
| 4,289,900
| 167.633728
| 175.332977
| 170.665495
| 174.008631
| 170.752065
| 77.534505
|
2021-01-19
| 167.633728
| 173.504825
| 166.778448
| 173.210823
| 5,347,800
| 167.758453
| 174.064322
| 171.603624
| 171.883663
| 170.185094
| 64.336265
|
2021-01-20
| 167.758453
| 168.114812
| 164.408621
| 167.936633
| 3,443,200
| 170.404419
| 172.139951
| 172.310118
| 170.508593
| 169.743887
| 66.641575
|
2021-01-21
| 170.404419
| 172.916779
| 168.382049
| 169.362056
| 4,585,100
| 170.974655
| 171.151028
| 172.519478
| 170.473868
| 169.863984
| 70.876318
|
2021-01-22
| 170.974655
| 171.393384
| 168.809735
| 170.074827
| 3,257,100
| 169.406631
| 170.064124
| 172.591643
| 170.640797
| 170.065924
| 69.399641
|
2021-01-25
| 169.406631
| 172.043733
| 168.586995
| 170.662819
| 3,423,900
| 167.223892
| 169.235577
| 172.284277
| 170.229409
| 169.946053
| 65.533482
|
2021-01-26
| 167.223892
| 169.771897
| 166.306256
| 169.37099
| 3,463,600
| 158.831512
| 169.15361
| 171.608966
| 169.22757
| 169.451114
| 59.160208
|
2021-01-27
| 158.831512
| 167.223887
| 157.530791
| 167.143709
| 6,985,900
| 163.553345
| 167.368222
| 169.754086
| 165.762217
| 167.520278
| 36.986279
|
2021-01-28
| 163.553345
| 165.192617
| 158.368239
| 158.519692
| 3,965,200
| 161.40625
| 165.998007
| 168.574518
| 165.025927
| 166.799017
| 41.454533
|
2021-01-29
| 161.40625
| 163.482073
| 160.595518
| 162.252612
| 3,612,300
| 163.544434
| 164.084326
| 167.074225
| 163.819368
| 165.818514
| 35.846034
|
2021-02-01
| 163.544434
| 164.818429
| 160.078779
| 162.306055
| 2,637,300
| 165.344055
| 162.911887
| 166.073732
| 163.727723
| 165.405045
| 36.88102
|
2021-02-02
| 165.344055
| 168.417693
| 164.978779
| 165.263877
| 2,920,500
| 164.916443
| 162.535919
| 165.844765
| 164.2665
| 165.393956
| 34.228269
|
2021-02-03
| 164.916443
| 166.537893
| 163.660256
| 164.987717
| 2,135,400
| 168.0168
| 163.752905
| 165.560564
| 164.483148
| 165.307135
| 35.729904
|
2021-02-04
| 168.0168
| 168.150445
| 164.417528
| 165.593522
| 2,309,500
| 168.257339
| 164.645596
| 165.321802
| 165.661032
| 165.799802
| 39.127415
|
2021-02-05
| 168.257339
| 169.566979
| 167.393155
| 168.818617
| 2,218,900
| 172.792084
| 166.015814
| 165.05007
| 166.526468
| 166.246627
| 42.644849
|
2021-02-08
| 172.792084
| 173.264265
| 169.709541
| 171.357717
| 3,076,400
| 173.095001
| 167.865344
| 165.388615
| 168.615006
| 167.43671
| 57.455552
|
2021-02-09
| 173.095001
| 174.841192
| 172.738642
| 172.952466
| 2,868,600
| 171.446808
| 169.415533
| 165.975726
| 170.108338
| 168.46549
| 57.673573
|
2021-02-10
| 171.446808
| 173.237533
| 169.379889
| 172.738625
| 2,713,500
| 169.638245
| 170.721606
| 167.237256
| 170.554495
| 169.007548
| 51.543161
|
2021-02-11
| 169.638245
| 172.097152
| 169.575874
| 171.090419
| 1,862,300
| 170.546967
| 171.045895
| 167.845746
| 170.249078
| 169.12222
| 48.09154
|
2021-02-12
| 170.546967
| 170.938969
| 169.451151
| 170.20843
| 1,821,500
| 170.403976
| 171.503821
| 168.759818
| 170.348374
| 169.381265
| 51.659707
|
2021-02-16
| 170.403976
| 172.183214
| 170.010576
| 170.895727
| 2,500,300
| 173.095154
| 171.026199
| 169.445772
| 170.366908
| 169.567212
| 54.920636
|
2021-02-17
| 173.095154
| 173.649483
| 169.071765
| 169.161165
| 3,459,300
| 171.137054
| 171.02623
| 170.220882
| 171.276323
| 170.208656
| 76.798713
|
2021-02-18
| 171.137054
| 171.271162
| 168.088217
| 168.329624
| 2,983,500
| 168.821411
| 170.964279
| 170.842943
| 171.2299
| 170.377456
| 65.899552
|
2021-02-19
| 168.821411
| 172.066936
| 168.410125
| 171.619892
| 3,120,100
| 168.973389
| 170.800912
| 170.923404
| 170.427071
| 170.094539
| 65.437083
|
2021-02-22
| 168.973389
| 170.24299
| 167.748481
| 168.195524
| 2,152,600
| 166.621948
| 170.486197
| 170.995009
| 169.94251
| 169.890693
| 62.321084
|
2021-02-23
| 166.621948
| 168.740929
| 164.610254
| 168.168714
| 2,828,100
| 167.265701
| 169.729791
| 170.377995
| 168.835656
| 169.296376
| 52.829328
|
2021-02-24
| 167.265701
| 167.846852
| 164.780142
| 166.317972
| 3,738,400
| 165.477524
| 168.563901
| 169.795065
| 168.312338
| 168.927162
| 55.152082
|
2021-02-25
| 165.477524
| 170.144656
| 165.030481
| 168.553183
| 4,355,600
| 164.011261
| 167.431995
| 169.198137
| 167.3674
| 168.299955
| 44.091117
|
2021-02-26
| 164.011261
| 167.042214
| 162.884703
| 166.434228
| 4,340,400
| 166.380539
| 166.469965
| 168.635439
| 166.248687
| 167.520193
| 40.652618
|
2021-03-01
| 166.380539
| 167.712733
| 165.271881
| 166.255367
| 3,683,500
| 155.115067
| 165.951395
| 168.218796
| 166.292638
| 167.312983
| 34.398005
|
2021-03-02
| 155.115067
| 173.07726
| 153.934866
| 168.097192
| 22,090,500
| 155.222366
| 163.650018
| 166.689905
| 162.566781
| 165.09518
| 21.469252
|
2021-03-03
| 155.222366
| 158.137084
| 154.310394
| 156.465146
| 8,285,300
| 151.83374
| 161.241351
| 164.902626
| 160.118642
| 163.300123
| 22.931164
|
2021-03-04
| 151.83374
| 156.116408
| 149.160417
| 154.113649
| 7,111,700
| 154.328262
| 158.512595
| 162.972295
| 157.357008
| 161.215326
| 21.782704
|
2021-03-05
| 154.328262
| 156.447243
| 149.357144
| 152.245039
| 6,008,100
| 158.13707
| 156.575995
| 161.52298
| 156.347426
| 159.963133
| 25.526118
|
2021-03-08
| 158.13707
| 159.567614
| 155.213417
| 156.70654
| 4,558,600
| 160.202377
| 154.927301
| 160.439348
| 156.943974
| 159.631121
| 33.33325
|
2021-03-09
| 160.202377
| 161.597163
| 158.43209
| 159.433476
| 3,752,400
| 159.665955
| 155.944763
| 159.797391
| 158.030109
| 159.734986
| 32.179827
|
2021-03-10
| 159.665955
| 162.392921
| 159.227847
| 160.908734
| 3,314,800
| 160.327576
| 156.833481
| 159.037416
| 158.575391
| 159.722435
| 33.496241
|
2021-03-11
| 160.327576
| 161.016012
| 158.610918
| 160.175569
| 3,045,200
| 160.944489
| 158.532248
| 158.522421
| 159.159452
| 159.83246
| 37.169033
|
2021-03-12
| 160.944489
| 161.248488
| 159.648066
| 160.846138
| 2,441,900
| 161.919067
| 159.855493
| 158.215744
| 159.754464
| 160.034647
| 38.039383
|
2021-03-15
| 161.919067
| 162.535976
| 159.65703
| 161.328967
| 3,453,100
| 161.123337
| 160.611893
| 157.769597
| 160.475999
| 160.377269
| 42.69445
|
2021-03-16
| 161.123337
| 161.552494
| 159.254686
| 160.899815
| 3,437,300
| 159.505051
| 160.796085
| 158.370424
| 160.691778
| 160.512918
| 40.503168
|
2021-03-17
| 159.505051
| 160.631609
| 159.031186
| 160.497487
| 2,929,300
| 160.586884
| 160.763904
| 158.798692
| 160.296202
| 160.329669
| 40.717073
|
2021-03-18
| 160.586884
| 161.963771
| 157.967203
| 158.467903
| 2,859,300
| 167.685913
| 160.815765
| 159.674007
| 160.393096
| 160.376435
| 44.613167
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.