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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2022-01-03
| 209.484268
| 209.782307
| 206.603236
| 208.689511
| 3,018,000
| 211.489243
| 207.385376
| 203.2291
| 207.473829
| 206.504539
| 47.101828
|
2022-01-04
| 211.489243
| 212.816865
| 209.141076
| 209.538448
| 3,327,600
| 206.693588
| 209.057999
| 204.582007
| 208.8123
| 207.410849
| 48.591706
|
2022-01-05
| 206.693588
| 213.440077
| 206.612309
| 212.067294
| 3,885,800
| 208.942383
| 209.227795
| 205.375874
| 208.106063
| 207.280438
| 41.015001
|
2022-01-06
| 208.942383
| 210.125499
| 201.166312
| 201.166312
| 4,193,200
| 208.427612
| 209.126639
| 206.605054
| 208.384836
| 207.58261
| 59.67035
|
2022-01-07
| 208.427612
| 210.61322
| 206.910337
| 207.88572
| 3,052,900
| 205.393051
| 209.007419
| 207.48743
| 208.399095
| 207.736247
| 61.294364
|
2022-01-10
| 205.393051
| 206.494888
| 201.419222
| 206.395542
| 4,858,100
| 205.510437
| 208.189175
| 207.787276
| 207.39708
| 207.310211
| 62.736075
|
2022-01-11
| 205.510437
| 206.558087
| 202.304273
| 205.998129
| 3,048,900
| 202.72876
| 206.993414
| 208.025706
| 206.768199
| 206.982979
| 61.850527
|
2022-01-12
| 202.72876
| 207.849585
| 202.394601
| 206.088457
| 4,233,300
| 203.957031
| 206.200449
| 207.714122
| 205.421719
| 206.209485
| 60.414816
|
2022-01-13
| 203.957031
| 204.833082
| 202.07849
| 203.460299
| 3,459,000
| 199.9561
| 205.203378
| 207.165009
| 204.93349
| 205.799948
| 57.927726
|
2022-01-14
| 199.9561
| 202.575227
| 197.237642
| 200.877311
| 5,282,600
| 198.700714
| 203.509076
| 206.258247
| 203.27436
| 204.73743
| 45.746659
|
2022-01-18
| 198.700714
| 199.549672
| 196.235135
| 197.589851
| 4,652,500
| 202.159775
| 202.170609
| 205.179892
| 201.749811
| 203.639845
| 42.419496
|
2022-01-19
| 202.159775
| 206.187804
| 199.269716
| 200.272207
| 4,091,200
| 200.245117
| 201.500476
| 204.246945
| 201.886466
| 203.370742
| 43.844262
|
2022-01-20
| 200.245117
| 207.099978
| 199.721292
| 203.225496
| 4,307,900
| 196.208054
| 201.003748
| 203.602098
| 201.33935
| 202.802446
| 33.706305
|
2022-01-21
| 196.208054
| 199.495498
| 193.471528
| 198.6917
| 7,859,300
| 199.215546
| 199.453952
| 202.328665
| 199.628918
| 201.603466
| 29.883592
|
2022-01-24
| 199.215546
| 199.621958
| 191.394314
| 194.528225
| 5,617,700
| 193.886993
| 199.305841
| 201.407458
| 199.491127
| 201.169299
| 35.074826
|
2022-01-25
| 193.886993
| 197.49957
| 192.288438
| 197.210571
| 4,929,100
| 191.204636
| 198.343097
| 200.256853
| 197.623082
| 199.845243
| 26.669854
|
2022-01-26
| 191.204636
| 196.135794
| 190.003452
| 194.735918
| 4,207,500
| 191.629135
| 196.152069
| 198.826273
| 195.4836
| 198.274224
| 28.252549
|
2022-01-27
| 191.629135
| 196.27131
| 190.915657
| 194.474048
| 4,004,300
| 196.587402
| 194.428873
| 197.71631
| 194.198778
| 197.066026
| 24.37858
|
2022-01-28
| 196.587402
| 196.695775
| 190.129927
| 193.53477
| 2,906,200
| 199.080032
| 194.504742
| 196.979347
| 194.994986
| 196.979003
| 34.514571
|
2022-01-31
| 199.080032
| 199.350978
| 195.37715
| 195.900975
| 4,151,100
| 197.996262
| 194.47764
| 196.89174
| 196.356668
| 197.361009
| 41.624682
|
2022-02-01
| 197.996262
| 200.967613
| 195.377149
| 200.488948
| 4,117,400
| 196.533173
| 195.299493
| 196.821295
| 196.903199
| 197.476509
| 40.280365
|
2022-02-02
| 196.533173
| 198.772966
| 194.474005
| 197.120211
| 4,588,500
| 192.56839
| 196.365201
| 196.258635
| 196.779857
| 197.304993
| 41.702938
|
2022-02-03
| 192.56839
| 197.17443
| 191.981352
| 193.498627
| 6,357,800
| 193.308975
| 196.553052
| 195.490962
| 195.376035
| 196.443793
| 35.789968
|
2022-02-04
| 193.308975
| 194.627572
| 190.147971
| 193.381228
| 3,754,700
| 190.825302
| 195.897366
| 195.201054
| 194.687015
| 195.873826
| 40.971572
|
2022-02-07
| 190.825302
| 194.320479
| 189.931198
| 193.93212
| 4,402,800
| 192.324539
| 194.24642
| 194.36203
| 193.399777
| 194.955912
| 39.648643
|
2022-02-08
| 192.324539
| 193.868922
| 190.247305
| 190.635664
| 2,926,600
| 195.65715
| 193.112076
| 194.205785
| 193.041365
| 194.477481
| 36.370487
|
2022-02-09
| 195.65715
| 196.144842
| 193.31801
| 194.166968
| 2,562,700
| 193.128326
| 192.936871
| 194.651036
| 193.913293
| 194.691966
| 43.882484
|
2022-02-10
| 193.128326
| 196.433837
| 192.107783
| 193.616032
| 3,038,100
| 191.069183
| 193.048859
| 194.800955
| 193.651638
| 194.407668
| 45.721457
|
2022-02-11
| 191.069183
| 193.950216
| 190.373758
| 193.417364
| 2,852,400
| 188.368729
| 192.6009
| 194.249133
| 192.79082
| 193.800671
| 38.376296
|
2022-02-14
| 188.368729
| 191.014934
| 185.785737
| 190.734961
| 4,066,700
| 187.924301
| 192.109586
| 193.178003
| 191.316789
| 192.813045
| 41.487818
|
2022-02-15
| 187.924301
| 189.865419
| 186.67257
| 189.865419
| 4,739,300
| 188.495743
| 191.229538
| 192.170807
| 190.18596
| 191.924183
| 44.564662
|
2022-02-16
| 188.495743
| 189.439091
| 185.765503
| 187.652185
| 3,340,600
| 185.039871
| 189.797256
| 191.367064
| 189.622554
| 191.30083
| 44.833297
|
2022-02-17
| 185.039871
| 187.71569
| 184.921949
| 187.389149
| 3,865,900
| 185.393616
| 188.179565
| 190.614212
| 188.094993
| 190.162474
| 29.966492
|
2022-02-18
| 185.393616
| 187.425431
| 184.568189
| 185.511538
| 3,321,700
| 178.100876
| 187.044452
| 189.822676
| 187.194534
| 189.295409
| 24.352385
|
2022-02-22
| 178.100876
| 184.296071
| 176.422813
| 183.7972
| 5,621,300
| 172.250336
| 184.990881
| 188.550233
| 184.163315
| 187.260039
| 19.755233
|
2022-02-23
| 172.250336
| 179.47959
| 171.987295
| 178.599743
| 4,471,300
| 173.746979
| 181.856088
| 186.542813
| 180.192322
| 184.531002
| 17.430137
|
2022-02-24
| 173.746979
| 173.937453
| 166.898687
| 167.343151
| 3,917,700
| 180.704132
| 178.906335
| 184.351796
| 178.043874
| 182.570271
| 22.965462
|
2022-02-25
| 180.704132
| 180.958107
| 173.538378
| 173.710707
| 4,098,500
| 181.202957
| 178.039188
| 183.109377
| 178.930627
| 182.230973
| 34.638171
|
2022-02-28
| 181.202957
| 182.481898
| 177.638212
| 179.016944
| 6,192,200
| 199.035751
| 177.201056
| 182.122754
| 179.68807
| 182.044061
| 37.676823
|
2022-03-01
| 199.035751
| 205.992899
| 198.23755
| 205.74799
| 15,776,100
| 203.997375
| 181.388031
| 183.189456
| 186.137297
| 185.133459
| 56.059762
|
2022-03-02
| 203.997375
| 205.103988
| 198.337341
| 201.366912
| 6,357,700
| 203.035904
| 187.737439
| 184.796764
| 192.090657
| 188.563262
| 57.315445
|
2022-03-03
| 203.035904
| 207.888671
| 201.702527
| 205.103996
| 4,604,600
| 203.271744
| 193.595224
| 186.25078
| 195.739072
| 191.194651
| 58.935909
|
2022-03-04
| 203.271744
| 204.169723
| 201.040375
| 202.029065
| 3,996,100
| 191.425537
| 198.108746
| 188.073967
| 198.249963
| 193.390486
| 61.380104
|
2022-03-07
| 191.425537
| 203.734322
| 190.999233
| 203.271728
| 5,743,400
| 189.402802
| 200.153262
| 188.677159
| 195.975154
| 193.033223
| 52.435342
|
2022-03-08
| 189.402802
| 194.028803
| 187.488908
| 191.59788
| 4,463,200
| 195.924545
| 198.226672
| 189.807352
| 193.78437
| 192.373146
| 51.149017
|
2022-03-09
| 195.924545
| 198.119624
| 193.602479
| 193.856454
| 3,183,200
| 194.817932
| 196.612106
| 192.174773
| 194.497762
| 193.018855
| 55.28455
|
2022-03-10
| 194.817932
| 195.45287
| 190.554762
| 193.74761
| 3,155,300
| 187.733841
| 194.968512
| 194.281868
| 194.604485
| 193.34596
| 57.196241
|
2022-03-11
| 187.733841
| 196.405315
| 187.579643
| 195.616179
| 4,042,600
| 189.357452
| 191.860931
| 194.984839
| 192.31427
| 192.325575
| 51.567066
|
2022-03-14
| 189.357452
| 191.307636
| 185.901563
| 188.858581
| 3,168,500
| 195.334991
| 191.447314
| 195.800288
| 191.328664
| 191.785916
| 58.156952
|
2022-03-15
| 195.334991
| 196.105983
| 190.944819
| 190.944819
| 2,866,700
| 195.552643
| 192.633752
| 195.430212
| 192.664107
| 192.431203
| 66.697305
|
2022-03-16
| 195.552643
| 198.373594
| 192.060478
| 196.768097
| 3,029,800
| 200.124237
| 192.559372
| 194.585739
| 193.626952
| 192.998737
| 66.06952
|
2022-03-17
| 200.124237
| 200.369133
| 194.545821
| 195.017495
| 3,655,400
| 205.040497
| 193.620633
| 194.294572
| 195.792714
| 194.294283
| 64.833036
|
2022-03-18
| 205.040497
| 205.122129
| 197.811242
| 198.545957
| 6,544,800
| 202.273956
| 197.081964
| 194.471448
| 198.875308
| 196.24814
| 67.056108
|
2022-03-21
| 202.273956
| 207.2265
| 200.750105
| 205.022341
| 3,023,500
| 202.065369
| 199.665265
| 195.55629
| 200.008191
| 197.343743
| 52.953838
|
2022-03-22
| 202.065369
| 203.752498
| 201.140165
| 202.918006
| 2,464,000
| 196.577637
| 201.01134
| 196.822546
| 200.693917
| 198.20222
| 48.070328
|
2022-03-23
| 196.577637
| 202.029051
| 195.870132
| 201.611812
| 2,993,500
| 196.867874
| 201.216339
| 196.887856
| 199.321823
| 197.906841
| 44.0844
|
2022-03-24
| 196.867874
| 198.382673
| 196.069672
| 196.858809
| 2,240,400
| 198.291992
| 200.565067
| 197.09285
| 198.50384
| 197.717938
| 44.140066
|
2022-03-25
| 198.291992
| 199.489302
| 196.223901
| 197.784042
| 2,465,700
| 199.117401
| 199.215366
| 198.148665
| 198.433224
| 197.822312
| 57.764136
|
2022-03-28
| 199.117401
| 199.117401
| 196.332726
| 197.79309
| 2,212,000
| 202.210449
| 198.584055
| 199.12466
| 198.661283
| 198.057782
| 61.290341
|
2022-03-29
| 202.210449
| 203.698038
| 199.734185
| 201.366892
| 3,072,200
| 201.330582
| 198.613071
| 199.812206
| 199.844339
| 198.812813
| 57.938144
|
2022-03-30
| 201.330582
| 202.899788
| 200.124193
| 201.067527
| 2,464,900
| 192.49588
| 199.56366
| 200.389999
| 200.339753
| 199.270589
| 58.271862
|
2022-03-31
| 192.49588
| 199.7342
| 192.350748
| 198.038006
| 4,615,500
| 190.972015
| 198.689261
| 199.627164
| 197.725129
| 198.038824
| 55.790854
|
2022-04-01
| 190.972015
| 194.228365
| 190.128458
| 193.49365
| 3,217,100
| 194.482361
| 197.225266
| 198.220316
| 195.474091
| 196.753949
| 51.968156
|
2022-04-04
| 194.482361
| 194.66377
| 187.026341
| 190.654574
| 3,167,000
| 194.826996
| 196.298257
| 197.441156
| 195.143514
| 196.340933
| 48.894122
|
2022-04-05
| 194.826996
| 198.074265
| 193.366632
| 193.647831
| 2,538,500
| 195.870117
| 194.821567
| 196.717319
| 195.038008
| 196.065672
| 49.061913
|
2022-04-06
| 195.870117
| 196.913228
| 191.389248
| 191.996975
| 3,678,500
| 206.981583
| 193.729474
| 196.646567
| 195.315378
| 196.030117
| 43.948357
|
2022-04-07
| 206.981583
| 208.451012
| 198.128687
| 198.645717
| 7,938,100
| 211.652924
| 196.626614
| 197.657938
| 199.204113
| 198.021292
| 52.3475
|
2022-04-08
| 211.652924
| 214.129202
| 209.185725
| 211.344527
| 6,631,200
| 207.997513
| 200.762796
| 198.994031
| 203.353716
| 200.499771
| 60.843119
|
2022-04-11
| 207.997513
| 214.029458
| 207.634695
| 211.58039
| 3,172,200
| 209.838837
| 203.465826
| 199.882042
| 204.901649
| 201.862997
| 56.351972
|
2022-04-12
| 209.838837
| 213.53057
| 208.977134
| 210.709619
| 3,366,600
| 212.088333
| 206.468195
| 200.644881
| 206.547378
| 203.313149
| 65.402488
|
2022-04-13
| 212.088333
| 213.330998
| 208.178901
| 208.895485
| 2,451,300
| 215.154205
| 209.711838
| 201.720656
| 208.394363
| 204.908637
| 66.908559
|
2022-04-14
| 215.154205
| 216.052198
| 211.444341
| 212.16999
| 3,909,700
| 217.14064
| 211.346362
| 203.986488
| 210.647644
| 206.771468
| 68.073149
|
2022-04-18
| 217.14064
| 218.836834
| 213.231222
| 213.648461
| 3,341,800
| 223.181656
| 212.443906
| 206.603351
| 212.811976
| 208.656772
| 68.848451
|
2022-04-19
| 223.181656
| 224.224767
| 217.213212
| 217.975137
| 4,715,700
| 226.147751
| 215.480734
| 209.47328
| 216.268536
| 211.29766
| 70.657666
|
2022-04-20
| 226.147751
| 227.644391
| 223.535419
| 225.512799
| 3,735,500
| 225.104614
| 218.742517
| 212.605356
| 219.561608
| 213.997676
| 73.48104
|
2022-04-21
| 225.104614
| 231.181901
| 224.596664
| 227.535537
| 3,967,700
| 219.217804
| 221.345773
| 215.528806
| 221.409276
| 216.01712
| 86.188855
|
2022-04-22
| 219.217804
| 224.224769
| 218.991039
| 223.635186
| 3,431,300
| 219.199677
| 222.158493
| 216.752428
| 220.678786
| 216.599062
| 78.579307
|
2022-04-25
| 219.199677
| 220.342565
| 216.12475
| 217.684891
| 3,265,100
| 214.519226
| 222.5703
| 217.507103
| 220.185749
| 217.071901
| 76.910942
|
2022-04-26
| 214.519226
| 219.961574
| 214.437594
| 217.294821
| 2,915,500
| 209.503235
| 220.837814
| 218.159274
| 218.296908
| 216.607778
| 69.590321
|
2022-04-27
| 209.503235
| 215.453534
| 209.049706
| 214.47391
| 2,995,300
| 214.419479
| 217.508911
| 218.125714
| 215.365684
| 215.316043
| 62.569031
|
2022-04-28
| 214.419479
| 215.535157
| 209.330883
| 212.641639
| 2,317,800
| 207.398849
| 215.371884
| 218.358829
| 215.050282
| 215.153032
| 57.741721
|
2022-04-29
| 207.398849
| 213.911534
| 206.999756
| 212.69608
| 3,220,700
| 208.423813
| 213.008093
| 217.583293
| 212.499805
| 213.74318
| 45.778603
|
2022-05-02
| 208.423813
| 211.344541
| 204.233209
| 208.75942
| 3,049,000
| 210.927307
| 210.852921
| 216.71161
| 211.141141
| 212.776023
| 50.446326
|
2022-05-03
| 210.927307
| 212.696082
| 208.169856
| 209.56672
| 3,027,600
| 215.362823
| 210.134537
| 215.486176
| 211.069863
| 212.439893
| 51.124017
|
2022-05-04
| 215.362823
| 216.415014
| 207.843317
| 210.301451
| 3,256,300
| 209.312759
| 211.306454
| 214.407683
| 212.50085
| 212.971335
| 53.235357
|
2022-05-05
| 209.312759
| 213.938762
| 207.081404
| 213.711998
| 3,466,500
| 204.27858
| 210.28511
| 212.828497
| 211.438153
| 212.306139
| 44.549769
|
2022-05-06
| 204.27858
| 208.314986
| 201.956499
| 204.859096
| 3,683,300
| 203.362427
| 209.661057
| 211.334575
| 209.051629
| 210.846583
| 38.645122
|
2022-05-09
| 203.362427
| 206.972514
| 201.657167
| 202.455369
| 4,672,300
| 198.745529
| 208.648779
| 209.75085
| 207.155228
| 209.485827
| 30.762459
|
2022-05-10
| 198.745529
| 207.48957
| 196.55045
| 205.530321
| 3,748,000
| 193.647858
| 206.212424
| 208.17348
| 204.351995
| 207.533046
| 24.227943
|
2022-05-11
| 193.647858
| 200.387293
| 192.641023
| 199.008561
| 3,193,600
| 197.076538
| 201.869431
| 206.587943
| 200.783949
| 205.008466
| 22.511098
|
2022-05-12
| 197.076538
| 200.296597
| 193.257817
| 193.529937
| 3,547,400
| 199.307907
| 199.422186
| 204.853648
| 199.548146
| 203.566297
| 29.783013
|
2022-05-13
| 199.307907
| 202.546112
| 197.566357
| 199.543751
| 3,146,700
| 198.872467
| 198.428052
| 204.044554
| 199.468066
| 202.792045
| 32.542597
|
2022-05-16
| 198.872467
| 201.049401
| 196.169438
| 199.652537
| 3,345,600
| 196.07634
| 197.53006
| 203.08942
| 199.269533
| 202.079394
| 35.162562
|
2022-05-17
| 196.07634
| 196.349582
| 190.474945
| 191.84114
| 6,641,600
| 147.193848
| 196.996222
| 201.604323
| 198.205135
| 200.98793
| 36.708
|
2022-05-18
| 147.193848
| 153.013838
| 141.355638
| 148.523617
| 50,936,800
| 139.743576
| 187.70542
| 194.787425
| 181.201373
| 191.207187
| 14.420973
|
2022-05-19
| 139.743576
| 147.029952
| 137.785368
| 146.884235
| 23,319,000
| 141.501389
| 176.238828
| 187.830507
| 167.382107
| 181.850167
| 14.355687
|
2022-05-20
| 141.501389
| 141.902141
| 137.430126
| 139.916597
| 12,300,200
| 140.171631
| 164.677524
| 181.552788
| 158.755201
| 174.514026
| 15.011969
|
2022-05-23
| 140.171631
| 142.184498
| 139.606941
| 141.16441
| 7,700,100
| 136.573975
| 152.937357
| 175.233708
| 152.560678
| 168.269954
| 12.548246
|
2022-05-24
| 136.573975
| 138.523079
| 132.530035
| 138.058578
| 10,936,600
| 142.466843
| 141.036884
| 169.016553
| 147.231777
| 162.507049
| 7.922986
|
2022-05-25
| 142.466843
| 142.976887
| 136.18235
| 136.838125
| 8,107,700
| 148.642059
| 140.091483
| 163.898451
| 145.643465
| 158.863375
| 14.241044
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.