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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2021-08-11
| 235.917526
| 239.550328
| 235.415214
| 237.298872
| 2,939,000
| 234.9039
| 235.187354
| 234.44286
| 235.363719
| 234.272702
| 59.953516
|
2021-08-12
| 234.9039
| 237.343716
| 234.159383
| 236.760677
| 2,266,400
| 234.598953
| 235.273462
| 234.462593
| 235.210446
| 234.387465
| 51.559555
|
2021-08-13
| 234.598953
| 236.536456
| 233.77371
| 235.630487
| 3,070,400
| 236.043091
| 235.533588
| 234.506548
| 235.006615
| 234.425918
| 51.240037
|
2021-08-16
| 236.043091
| 236.348064
| 230.302356
| 233.298302
| 3,397,400
| 229.20256
| 235.666351
| 235.036668
| 235.352107
| 234.719949
| 59.027488
|
2021-08-17
| 229.20256
| 234.422977
| 226.862389
| 234.422977
| 6,620,500
| 222.839066
| 234.133206
| 234.437823
| 233.302258
| 233.716788
| 47.145823
|
2021-08-18
| 222.839066
| 230.228624
| 221.641972
| 224.108166
| 8,908,000
| 220.885941
| 231.517514
| 233.352434
| 229.814527
| 231.73902
| 31.660332
|
2021-08-19
| 220.885941
| 224.594221
| 219.976862
| 220.093875
| 5,067,600
| 228.077499
| 228.713922
| 231.993692
| 226.838332
| 229.765733
| 30.341842
|
2021-08-20
| 228.077499
| 228.599541
| 221.975032
| 222.020038
| 4,146,100
| 227.294434
| 227.409631
| 231.471609
| 227.251388
| 229.458781
| 46.450778
|
2021-08-23
| 227.294434
| 229.715622
| 227.123418
| 228.851549
| 2,952,900
| 225.602325
| 225.6599
| 230.663126
| 227.265736
| 229.065263
| 38.342363
|
2021-08-24
| 225.602325
| 228.167528
| 225.269304
| 228.167528
| 2,466,600
| 226.052338
| 224.939853
| 229.53653
| 226.711266
| 228.435638
| 38.12392
|
2021-08-25
| 226.052338
| 227.051415
| 224.486226
| 225.467298
| 2,438,100
| 224.081192
| 225.582507
| 228.550011
| 226.491623
| 228.002311
| 37.51789
|
2021-08-26
| 224.081192
| 225.476288
| 222.587074
| 225.404281
| 2,919,900
| 224.279175
| 226.221558
| 227.46774
| 225.688146
| 227.28938
| 36.652852
|
2021-08-27
| 224.279175
| 225.440271
| 222.929071
| 223.352105
| 2,661,100
| 224.441208
| 225.461893
| 226.435762
| 225.218489
| 226.74207
| 32.999043
|
2021-08-30
| 224.441208
| 226.259351
| 224.252187
| 224.306203
| 2,092,700
| 222.299042
| 224.891248
| 225.275574
| 224.959395
| 226.323732
| 30.160181
|
2021-08-31
| 222.299042
| 224.657232
| 220.894936
| 224.25219
| 3,966,000
| 221.749985
| 224.230591
| 224.585222
| 224.072611
| 225.59197
| 29.054887
|
2021-09-01
| 221.749985
| 222.812073
| 219.850839
| 222.317033
| 2,862,700
| 221.246002
| 223.37012
| 224.476314
| 223.298402
| 224.893427
| 29.476103
|
2021-09-02
| 221.246002
| 222.28109
| 220.651953
| 221.714042
| 2,523,300
| 219.895859
| 222.803082
| 224.51232
| 222.614269
| 224.230259
| 29.294155
|
2021-09-03
| 219.895859
| 220.678914
| 218.716771
| 220.597911
| 3,351,700
| 218.464752
| 221.926419
| 223.694156
| 221.708132
| 223.442186
| 24.887981
|
2021-09-07
| 218.464752
| 220.147877
| 217.44767
| 219.544832
| 2,725,200
| 221.515991
| 220.731128
| 222.811188
| 220.627005
| 222.537198
| 29.922562
|
2021-09-08
| 221.515991
| 221.587998
| 218.167733
| 218.473753
| 2,843,300
| 220.912949
| 220.574518
| 222.402554
| 220.923334
| 222.351524
| 47.176384
|
2021-09-09
| 220.912949
| 222.605083
| 220.174885
| 221.389984
| 2,474,600
| 220.10289
| 220.407111
| 221.888615
| 220.919872
| 222.089965
| 50.061163
|
2021-09-10
| 220.10289
| 222.947112
| 219.787874
| 222.506087
| 1,945,600
| 218.806793
| 220.178488
| 221.490785
| 220.647545
| 221.728679
| 24.598533
|
2021-09-13
| 218.806793
| 221.642005
| 217.45669
| 220.966953
| 2,872,000
| 218.032745
| 219.960675
| 220.943547
| 220.033961
| 221.197427
| 23.820022
|
2021-09-14
| 218.032745
| 219.985894
| 217.618708
| 219.067819
| 1,905,800
| 219.742874
| 219.874274
| 220.302701
| 219.366889
| 220.62203
| 25.250054
|
2021-09-15
| 219.742874
| 220.390925
| 217.636716
| 218.113751
| 1,953,000
| 222.272049
| 219.51965
| 220.047084
| 219.492217
| 220.462184
| 30.940746
|
2021-09-16
| 222.272049
| 222.76709
| 220.2919
| 220.723929
| 2,171,400
| 222.02005
| 219.79147
| 220.09929
| 220.418828
| 220.79125
| 44.71328
|
2021-09-17
| 222.02005
| 223.694179
| 220.921965
| 220.921965
| 3,735,900
| 217.942719
| 220.174902
| 220.176695
| 220.952569
| 221.014668
| 43.419109
|
2021-09-20
| 217.942719
| 221.569996
| 215.620539
| 219.148808
| 3,329,100
| 217.195679
| 220.002087
| 219.981381
| 219.949285
| 220.456132
| 34.585815
|
2021-09-21
| 217.195679
| 220.570938
| 217.132681
| 218.572783
| 1,960,300
| 217.609711
| 219.834674
| 219.854474
| 219.031416
| 219.863322
| 37.037069
|
2021-09-22
| 217.609711
| 219.058822
| 215.764566
| 218.149744
| 2,285,900
| 218.419739
| 219.408041
| 219.463846
| 218.557515
| 219.453575
| 39.410751
|
2021-09-23
| 218.419739
| 220.669911
| 218.212727
| 219.166798
| 2,038,600
| 217.312668
| 218.637579
| 219.214525
| 218.511589
| 219.265605
| 42.882909
|
2021-09-24
| 217.312668
| 218.545758
| 216.358597
| 217.21366
| 1,901,400
| 214.73848
| 217.696103
| 218.935503
| 218.111949
| 218.910525
| 43.414392
|
2021-09-27
| 214.73848
| 218.122734
| 214.099425
| 216.241593
| 2,588,400
| 210.112137
| 217.055255
| 218.528671
| 216.987459
| 218.151971
| 41.0234
|
2021-09-28
| 210.112137
| 213.640406
| 209.590095
| 213.226368
| 3,173,900
| 212.281281
| 215.638547
| 217.73661
| 214.695685
| 216.690183
| 24.465837
|
2021-09-29
| 212.281281
| 213.874393
| 210.445132
| 211.129193
| 2,655,500
| 205.908783
| 214.572861
| 216.990451
| 213.890883
| 215.888565
| 31.93961
|
2021-09-30
| 205.908783
| 212.308274
| 205.332739
| 212.308274
| 5,425,400
| 205.59375
| 212.07067
| 215.354124
| 211.230183
| 214.074059
| 25.908808
|
2021-10-01
| 205.59375
| 206.55683
| 201.480442
| 206.340809
| 3,476,400
| 203.316605
| 209.726886
| 213.711494
| 209.351372
| 212.532185
| 26.801362
|
2021-10-04
| 203.316605
| 206.11582
| 200.607402
| 205.15274
| 3,816,400
| 204.819702
| 207.442511
| 212.248883
| 207.339783
| 210.856625
| 25.457682
|
2021-10-05
| 204.819702
| 206.574834
| 203.109577
| 204.369668
| 2,407,300
| 204.162659
| 206.384024
| 211.011285
| 206.499756
| 209.759002
| 24.93936
|
2021-10-06
| 204.162659
| 204.8017
| 202.317514
| 203.550605
| 2,789,100
| 206.853867
| 204.7603
| 209.66658
| 205.720724
| 208.741485
| 17.548214
|
2021-10-07
| 206.853867
| 208.365976
| 205.575756
| 205.710775
| 2,352,000
| 206.025803
| 204.949316
| 208.509993
| 206.098438
| 208.398282
| 25.00728
|
2021-10-08
| 206.025803
| 208.564004
| 205.503775
| 207.06089
| 2,004,900
| 205.8638
| 205.035727
| 207.381306
| 206.074226
| 207.966922
| 28.006524
|
2021-10-11
| 205.8638
| 208.140974
| 205.521769
| 205.728795
| 1,998,600
| 207.231888
| 205.545166
| 206.493839
| 206.004084
| 207.584536
| 28.62466
|
2021-10-12
| 207.231888
| 208.275957
| 205.665763
| 207.015866
| 2,167,400
| 213.091354
| 206.027603
| 206.205814
| 206.413352
| 207.520418
| 31.104401
|
2021-10-13
| 213.091354
| 213.10936
| 207.483928
| 208.365992
| 3,984,700
| 217.897705
| 207.813342
| 206.286821
| 208.639353
| 208.533316
| 41.805106
|
2021-10-14
| 217.897705
| 219.436829
| 212.6233
| 214.936484
| 4,281,700
| 221.15596
| 210.02211
| 207.485713
| 211.72547
| 210.235932
| 50.807847
|
2021-10-15
| 221.15596
| 222.632073
| 217.951703
| 218.98679
| 3,626,900
| 228.302475
| 213.048141
| 209.041934
| 214.868967
| 212.221392
| 58.697249
|
2021-10-18
| 228.302475
| 228.383492
| 220.102847
| 220.471878
| 4,365,800
| 226.988403
| 217.535876
| 211.540521
| 219.346803
| 215.145225
| 73.076039
|
2021-10-19
| 226.988403
| 231.272741
| 226.637377
| 229.094561
| 3,204,800
| 226.664383
| 221.48718
| 213.757391
| 221.894003
| 217.29853
| 69.071014
|
2021-10-20
| 226.664383
| 229.283587
| 226.196343
| 228.89655
| 2,209,300
| 228.806564
| 224.201785
| 216.007564
| 223.48413
| 219.001412
| 81.921516
|
2021-10-21
| 228.806564
| 228.833565
| 226.277359
| 226.475375
| 1,758,400
| 230.35466
| 226.383557
| 218.202834
| 225.258275
| 220.784167
| 83.800958
|
2021-10-22
| 230.35466
| 231.686772
| 229.148571
| 229.949632
| 2,205,700
| 234.332962
| 228.223297
| 220.635719
| 226.95707
| 222.524257
| 90.225074
|
2021-10-25
| 234.332962
| 234.918001
| 230.507669
| 231.15572
| 2,488,400
| 232.874878
| 229.429395
| 223.482635
| 229.4157
| 224.671294
| 90.895597
|
2021-10-26
| 232.874878
| 235.377069
| 231.776793
| 235.278047
| 2,439,700
| 230.903717
| 230.606689
| 226.046935
| 230.56876
| 226.162855
| 88.921579
|
2021-10-27
| 230.903717
| 233.468919
| 230.165654
| 233.063877
| 2,269,700
| 232.415802
| 231.454556
| 227.828171
| 230.680412
| 227.02483
| 83.250488
|
2021-10-28
| 232.415802
| 234.152928
| 231.794752
| 232.451812
| 1,735,200
| 233.675903
| 232.176404
| 229.27998
| 231.258875
| 228.005007
| 85.80861
|
2021-10-29
| 233.675903
| 233.819918
| 230.876702
| 230.876702
| 2,417,800
| 232.145813
| 232.840652
| 230.531975
| 232.064551
| 229.036079
| 86.646199
|
2021-11-01
| 232.145813
| 235.638058
| 231.758762
| 235.41304
| 1,718,100
| 234.251984
| 232.403223
| 230.916309
| 232.091639
| 229.601485
| 82.687907
|
2021-11-02
| 234.251984
| 235.098051
| 232.703864
| 233.144889
| 2,228,000
| 234.386978
| 232.678644
| 231.642667
| 232.811754
| 230.44703
| 80.796582
|
2021-11-03
| 234.386978
| 234.602986
| 231.065721
| 232.847868
| 2,397,300
| 234.413971
| 233.375296
| 232.414926
| 233.336828
| 231.163384
| 77.774562
|
2021-11-04
| 234.413971
| 236.27712
| 233.49591
| 234.611987
| 3,031,000
| 228.86058
| 233.77493
| 232.975667
| 233.695876
| 231.7544
| 75.059687
|
2021-11-05
| 228.86058
| 235.13405
| 227.546473
| 234.918042
| 4,060,300
| 228.014481
| 232.811865
| 232.826259
| 232.084111
| 231.228251
| 51.122509
|
2021-11-08
| 228.014481
| 230.507676
| 226.844388
| 227.942473
| 2,523,100
| 229.661606
| 231.985599
| 232.194411
| 230.727567
| 230.643929
| 52.103327
|
2021-11-09
| 229.661606
| 229.895619
| 227.33043
| 227.519437
| 2,346,800
| 228.662552
| 231.067523
| 231.873083
| 230.372247
| 230.465325
| 55.8278
|
2021-11-10
| 228.662552
| 230.417684
| 227.402447
| 228.644547
| 2,093,100
| 230.426666
| 229.922638
| 231.648967
| 229.802349
| 230.137548
| 49.706955
|
2021-11-11
| 230.426666
| 230.939685
| 228.347495
| 228.860541
| 2,199,400
| 234.03595
| 229.125177
| 231.450053
| 230.010454
| 230.190115
| 50.145245
|
2021-11-12
| 234.03595
| 235.701083
| 231.029722
| 231.659782
| 2,497,600
| 237.915222
| 230.160251
| 231.486058
| 231.352286
| 230.889358
| 49.391835
|
2021-11-15
| 237.915222
| 242.100565
| 235.278027
| 236.529136
| 4,852,400
| 240.588623
| 232.140399
| 232.062999
| 233.539932
| 232.166788
| 59.389636
|
2021-11-16
| 240.588623
| 241.618193
| 237.292124
| 237.526951
| 4,355,800
| 229.217957
| 234.325803
| 232.696663
| 235.889495
| 233.69803
| 67.581955
|
2021-11-17
| 229.217957
| 232.261561
| 227.113629
| 229.389556
| 11,855,900
| 227.637466
| 234.436884
| 232.179761
| 233.665649
| 232.883471
| 45.724892
|
2021-11-18
| 227.637466
| 231.782908
| 225.469912
| 231.286162
| 5,786,300
| 226.418213
| 233.879044
| 231.50211
| 231.656255
| 231.929652
| 41.995952
|
2021-11-19
| 226.418213
| 229.290218
| 226.156307
| 226.779479
| 3,960,900
| 220.881958
| 232.355496
| 231.257874
| 229.910241
| 230.927572
| 42.344891
|
2021-11-22
| 220.881958
| 227.303299
| 217.847393
| 227.077513
| 5,568,900
| 225.045456
| 228.948843
| 230.544621
| 226.900813
| 229.101097
| 33.63137
|
2021-11-23
| 225.045456
| 225.533161
| 219.852377
| 221.857358
| 4,053,400
| 224.666122
| 225.84021
| 230.083006
| 226.282361
| 228.363708
| 39.590203
|
2021-11-24
| 224.666122
| 225.442827
| 222.281823
| 223.889418
| 3,052,000
| 222.688248
| 224.929843
| 229.683363
| 225.743615
| 227.69142
| 39.222046
|
2021-11-26
| 222.688248
| 227.104622
| 221.974756
| 224.602909
| 3,180,900
| 225.027374
| 223.939999
| 228.909521
| 224.725159
| 226.781752
| 42.589476
|
2021-11-29
| 225.027374
| 227.212981
| 223.085606
| 224.467416
| 3,027,600
| 220.222626
| 223.661832
| 228.008664
| 224.825897
| 226.462774
| 46.537792
|
2021-11-30
| 220.222626
| 223.067538
| 218.777604
| 222.498552
| 7,907,900
| 217.106812
| 223.529965
| 226.239404
| 223.291474
| 225.328202
| 39.805918
|
2021-12-01
| 217.106812
| 224.340991
| 216.962305
| 221.884438
| 3,851,600
| 221.721848
| 221.942236
| 223.891223
| 221.22992
| 223.833404
| 38.06549
|
2021-12-02
| 221.721848
| 222.733364
| 218.009925
| 218.461497
| 3,684,000
| 223.591415
| 221.353381
| 223.141612
| 221.393896
| 223.449484
| 41.509822
|
2021-12-03
| 223.591415
| 224.350053
| 221.550301
| 222.832764
| 4,838,700
| 219.43692
| 221.534015
| 222.737007
| 222.126402
| 223.47529
| 39.45515
|
2021-12-06
| 219.43692
| 224.747412
| 218.849882
| 224.395186
| 3,772,600
| 221.839294
| 220.415924
| 222.038878
| 221.229908
| 222.741041
| 31.447324
|
2021-12-07
| 221.839294
| 222.381173
| 220.069126
| 220.93615
| 3,565,900
| 216.393341
| 220.739258
| 222.134612
| 221.433037
| 222.577087
| 31.072195
|
2021-12-08
| 216.393341
| 223.374641
| 215.128931
| 222.84179
| 4,929,400
| 214.550919
| 220.596564
| 221.2694
| 219.753138
| 221.45277
| 35.294161
|
2021-12-09
| 214.550919
| 216.483646
| 212.988483
| 215.950795
| 2,762,200
| 215.110855
| 219.162378
| 220.25788
| 218.019065
| 220.197888
| 35.083411
|
2021-12-10
| 215.110855
| 216.528798
| 213.765179
| 214.189658
| 2,487,200
| 211.489243
| 217.466266
| 219.50014
| 217.049662
| 219.272973
| 36.91473
|
2021-12-13
| 211.489243
| 215.417925
| 209.890674
| 214.876033
| 3,783,500
| 212.491745
| 215.87673
| 218.146327
| 215.196189
| 217.857749
| 38.626414
|
2021-12-14
| 212.491745
| 213.286516
| 208.54501
| 208.54501
| 3,364,800
| 213.72905
| 214.00722
| 217.373239
| 214.294707
| 216.882112
| 33.53862
|
2021-12-15
| 213.72905
| 213.882596
| 209.123023
| 210.974471
| 3,433,500
| 203.008728
| 213.474362
| 217.035463
| 214.106155
| 216.308828
| 35.974073
|
2021-12-16
| 203.008728
| 213.729044
| 202.746822
| 213.105886
| 7,302,100
| 201.681091
| 211.165924
| 215.164151
| 210.407013
| 213.890628
| 29.385064
|
2021-12-17
| 201.681091
| 204.372457
| 200.01931
| 203.053874
| 5,832,300
| 197.960175
| 208.479971
| 212.973119
| 207.498372
| 211.670712
| 25.014534
|
2021-12-20
| 197.960175
| 200.046435
| 193.814746
| 199.621957
| 5,233,200
| 198.754913
| 205.774158
| 210.825444
| 204.318973
| 209.177887
| 25.608618
|
2021-12-21
| 198.754913
| 199.396138
| 195.512616
| 198.583314
| 3,975,700
| 196.650589
| 203.026791
| 208.517006
| 202.464286
| 207.282801
| 28.815682
|
2021-12-22
| 196.650589
| 199.847713
| 195.982257
| 198.511064
| 4,182,600
| 199.603851
| 199.611099
| 206.542731
| 200.526387
| 205.349672
| 19.278511
|
2021-12-23
| 199.603851
| 200.624408
| 197.147299
| 197.382125
| 3,345,300
| 202.394592
| 198.930124
| 205.048024
| 200.218875
| 204.304977
| 21.366886
|
2021-12-27
| 202.394592
| 202.927444
| 199.468401
| 200.588304
| 4,335,600
| 203.126129
| 199.072824
| 203.776398
| 200.944114
| 203.957634
| 28.972575
|
2021-12-28
| 203.126129
| 205.465269
| 201.979132
| 202.710677
| 3,202,400
| 205.844604
| 200.106015
| 202.940086
| 201.671453
| 203.806452
| 25.918122
|
2021-12-29
| 205.844604
| 207.334801
| 203.541584
| 203.541584
| 3,065,800
| 209.448166
| 201.523953
| 202.275372
| 203.062503
| 204.177025
| 35.399969
|
2021-12-30
| 209.448166
| 211.218321
| 206.639387
| 206.639387
| 4,007,400
| 209.023712
| 204.083469
| 201.847284
| 205.191057
| 205.135414
| 43.265804
|
2021-12-31
| 209.023712
| 210.99256
| 207.018731
| 210.224896
| 2,485,100
| 209.484268
| 205.967441
| 202.448782
| 206.468609
| 205.842377
| 41.937856
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.