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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2022-05-26
| 148.642059
| 148.760467
| 143.769304
| 143.887698
| 7,369,700
| 152.230591
| 141.871179
| 159.055003
| 146.642997
| 157.004954
| 20.59642
|
2022-05-27
| 152.230591
| 152.285236
| 148.642049
| 148.678489
| 6,315,500
| 147.439774
| 144.01702
| 154.347272
| 148.505528
| 156.136888
| 23.71946
|
2022-05-31
| 147.439774
| 151.911775
| 147.029904
| 151.656753
| 8,942,100
| 142.557922
| 145.470648
| 149.204002
| 148.150277
| 154.555594
| 23.677129
|
2022-06-01
| 142.557922
| 148.605613
| 142.521483
| 147.439794
| 4,480,900
| 146.556305
| 146.667438
| 143.852161
| 146.286158
| 152.374199
| 23.72968
|
2022-06-02
| 146.556305
| 146.692919
| 142.157155
| 142.594334
| 4,366,000
| 146.674728
| 147.48533
| 143.788406
| 146.376207
| 151.3164
| 24.173929
|
2022-06-03
| 146.674728
| 148.332385
| 144.816709
| 144.989762
| 4,187,700
| 145.426971
| 147.091864
| 144.481522
| 146.475714
| 150.47246
| 22.499701
|
2022-06-06
| 145.426971
| 147.594673
| 144.58904
| 147.002647
| 3,772,300
| 142.066101
| 145.73114
| 144.87408
| 146.126133
| 149.555098
| 22.310319
|
2022-06-07
| 142.066101
| 143.860372
| 134.023763
| 134.797945
| 33,299,700
| 142.721863
| 144.656406
| 145.063527
| 144.772789
| 148.193463
| 22.180523
|
2022-06-08
| 142.721863
| 145.390505
| 139.670702
| 140.65435
| 6,576,000
| 140.763687
| 144.689194
| 145.678316
| 144.089147
| 147.198626
| 45.422361
|
2022-06-09
| 140.763687
| 144.170059
| 140.709042
| 142.767438
| 5,744,300
| 136.318985
| 143.53067
| 145.508
| 142.98066
| 146.028637
| 51.176493
|
2022-06-10
| 136.318985
| 139.096919
| 136.282559
| 137.994848
| 5,099,600
| 131.892502
| 141.459521
| 144.275693
| 140.760102
| 144.263246
| 44.371941
|
2022-06-13
| 131.892502
| 134.24236
| 131.03635
| 133.459074
| 5,886,000
| 129.970718
| 138.752628
| 142.241884
| 137.804235
| 142.01402
| 41.575549
|
2022-06-14
| 129.970718
| 133.367987
| 128.686491
| 131.956263
| 5,200,800
| 134.287918
| 136.333551
| 140.494978
| 135.193063
| 139.824329
| 43.043584
|
2022-06-15
| 134.287918
| 135.954678
| 129.433368
| 129.806798
| 6,353,100
| 130.143768
| 134.646762
| 139.667978
| 134.891348
| 138.817709
| 41.087769
|
2022-06-16
| 130.143768
| 133.96001
| 129.342263
| 131.992685
| 5,630,300
| 126.873985
| 132.522778
| 138.026724
| 133.308821
| 137.240628
| 28.909659
|
2022-06-17
| 126.873985
| 129.150977
| 126.218211
| 128.495202
| 10,928,100
| 131.792313
| 130.633778
| 136.04665
| 131.163876
| 135.355784
| 20.878671
|
2022-06-21
| 131.792313
| 132.70311
| 128.285753
| 128.923308
| 6,555,500
| 128.249329
| 130.613741
| 134.683184
| 131.373355
| 134.70788
| 32.081822
|
2022-06-22
| 128.249329
| 131.446235
| 127.730182
| 130.41703
| 4,639,700
| 133.714081
| 130.269463
| 133.301507
| 130.332013
| 133.533598
| 33.096672
|
2022-06-23
| 133.714081
| 134.160376
| 128.26752
| 129.169214
| 5,211,100
| 137.002045
| 130.154695
| 132.400729
| 131.459369
| 133.566413
| 35.336965
|
2022-06-24
| 137.002045
| 137.530308
| 133.413503
| 134.041955
| 6,993,100
| 136.264297
| 131.52635
| 132.024564
| 133.306927
| 134.191073
| 39.701298
|
2022-06-27
| 136.264297
| 138.377339
| 134.825237
| 137.676035
| 3,607,200
| 131.628357
| 133.404413
| 132.019096
| 134.292717
| 134.568023
| 40.137202
|
2022-06-28
| 131.628357
| 137.812661
| 131.455303
| 137.020272
| 4,131,800
| 129.242065
| 133.371622
| 131.992681
| 133.404597
| 134.033539
| 39.064872
|
2022-06-29
| 129.242065
| 131.60104
| 128.713815
| 131.346018
| 4,238,900
| 128.631821
| 133.570169
| 131.919816
| 132.017087
| 133.162362
| 36.372007
|
2022-06-30
| 128.631821
| 130.453414
| 124.924885
| 127.675481
| 5,899,900
| 129.679276
| 132.553717
| 131.354206
| 130.888665
| 132.338627
| 37.391102
|
2022-07-01
| 129.679276
| 129.788567
| 127.056176
| 128.203775
| 3,010,200
| 132.712204
| 131.089163
| 131.307757
| 130.485535
| 131.855108
| 42.574877
|
2022-07-05
| 132.712204
| 133.030975
| 126.873993
| 128.795775
| 3,715,100
| 131.892502
| 130.378745
| 131.891579
| 131.227758
| 132.010944
| 50.946155
|
2022-07-06
| 131.892502
| 133.049218
| 130.271284
| 132.484528
| 2,828,500
| 136.583099
| 130.431573
| 131.901598
| 131.449339
| 131.989409
| 52.27616
|
2022-07-07
| 136.583099
| 136.737933
| 132.284137
| 132.775961
| 3,959,500
| 134.788849
| 131.89978
| 132.734975
| 133.160593
| 132.824625
| 52.694579
|
2022-07-08
| 134.788849
| 136.646869
| 134.306128
| 136.519358
| 2,544,900
| 133.331589
| 133.131186
| 132.842451
| 133.703345
| 133.181757
| 55.771868
|
2022-07-11
| 133.331589
| 135.444645
| 132.785105
| 134.78887
| 2,050,800
| 131.664795
| 133.861649
| 132.475406
| 133.579426
| 133.208999
| 58.402551
|
2022-07-12
| 131.664795
| 136.309865
| 130.790438
| 133.577474
| 3,132,800
| 132.466309
| 133.652167
| 132.015456
| 132.941216
| 132.928235
| 49.818738
|
2022-07-13
| 132.466309
| 134.187714
| 129.542644
| 129.934294
| 2,769,000
| 133.240448
| 133.766928
| 132.099251
| 132.782913
| 132.844248
| 56.500975
|
2022-07-14
| 133.240448
| 133.477264
| 130.171067
| 130.735757
| 2,976,000
| 133.586609
| 133.098398
| 132.499089
| 132.935425
| 132.916284
| 49.146387
|
2022-07-15
| 133.586609
| 135.417306
| 132.839762
| 134.725105
| 3,831,500
| 136.036636
| 132.85795
| 132.994568
| 133.152486
| 133.038162
| 43.114325
|
2022-07-18
| 136.036636
| 139.15156
| 134.597575
| 135.298893
| 4,362,700
| 139.67981
| 133.398959
| 133.630304
| 134.11387
| 133.583339
| 49.570666
|
2022-07-19
| 139.67981
| 139.843746
| 136.400935
| 137.849113
| 3,155,900
| 142.539719
| 135.001962
| 134.327065
| 135.969183
| 134.691788
| 65.774457
|
2022-07-20
| 142.539719
| 142.639907
| 138.632406
| 140.08057
| 3,248,100
| 144.50705
| 137.016644
| 135.391786
| 138.159361
| 136.118685
| 75.578159
|
2022-07-21
| 144.50705
| 144.589018
| 141.164426
| 142.521505
| 3,105,200
| 143.669083
| 139.269965
| 136.184181
| 140.275258
| 137.643842
| 79.021038
|
2022-07-22
| 143.669083
| 146.447002
| 142.658098
| 145.135466
| 2,779,800
| 143.441391
| 141.286459
| 137.072205
| 141.406533
| 138.73934
| 75.771745
|
2022-07-25
| 143.441391
| 144.343071
| 142.639885
| 144.270206
| 2,328,000
| 138.268082
| 142.76741
| 138.083185
| 142.084819
| 139.594258
| 72.04339
|
2022-07-26
| 138.268082
| 139.005825
| 136.164143
| 136.373622
| 4,620,000
| 140.809204
| 142.485065
| 138.743513
| 140.812573
| 139.353135
| 61.111105
|
2022-07-27
| 140.809204
| 141.938583
| 137.348173
| 139.351924
| 3,609,300
| 145.199249
| 142.138962
| 139.577803
| 140.81145
| 139.617875
| 57.96157
|
2022-07-28
| 145.199249
| 145.782159
| 140.872964
| 141.264614
| 3,114,000
| 148.806015
| 142.277402
| 140.773683
| 142.27405
| 140.63267
| 67.864912
|
2022-07-29
| 148.806015
| 149.40713
| 144.388644
| 145.727517
| 5,523,000
| 150.782425
| 143.304788
| 142.295624
| 144.451372
| 142.118733
| 74.730632
|
2022-08-01
| 150.782425
| 154.02486
| 150.600268
| 153.596784
| 4,534,700
| 148.897095
| 144.772995
| 143.770203
| 146.561723
| 143.69395
| 80.25366
|
2022-08-02
| 148.897095
| 151.492872
| 148.724041
| 149.844331
| 3,109,400
| 152.94101
| 146.898798
| 144.691931
| 147.34018
| 144.639976
| 75.139377
|
2022-08-03
| 152.94101
| 154.516684
| 149.716795
| 149.716795
| 4,057,000
| 151.702347
| 149.325159
| 145.73206
| 149.207123
| 146.149255
| 77.400588
|
2022-08-04
| 151.702347
| 153.469295
| 150.946384
| 152.676906
| 3,157,600
| 151.310684
| 150.625778
| 146.45159
| 150.038864
| 147.158908
| 74.585942
|
2022-08-05
| 151.310684
| 152.011988
| 149.734996
| 150.327022
| 2,205,400
| 152.075775
| 151.126712
| 147.21575
| 150.462804
| 147.913776
| 71.956011
|
2022-08-08
| 152.075775
| 155.737183
| 151.583937
| 151.79343
| 2,806,400
| 150.390762
| 151.385382
| 148.079189
| 151.000461
| 148.670503
| 69.426239
|
2022-08-09
| 150.390762
| 151.265133
| 149.288706
| 150.982789
| 2,608,600
| 154.534927
| 151.684116
| 149.291457
| 150.797228
| 148.983278
| 62.774102
|
2022-08-10
| 154.534927
| 157.504121
| 152.786199
| 153.961121
| 4,539,900
| 154.471146
| 152.002899
| 150.664029
| 152.043128
| 149.992669
| 65.236624
|
2022-08-11
| 154.471146
| 157.558746
| 153.815371
| 155.810018
| 4,278,800
| 157.094238
| 152.556659
| 151.591219
| 152.852467
| 150.806937
| 66.808382
|
2022-08-12
| 157.094238
| 157.103355
| 154.881009
| 155.810025
| 2,357,300
| 157.923065
| 153.71337
| 152.420041
| 154.266391
| 151.950083
| 69.77048
|
2022-08-15
| 157.923065
| 158.624383
| 155.017621
| 156.502224
| 3,788,600
| 165.145142
| 154.882828
| 153.134105
| 155.485282
| 153.03608
| 82.558739
|
2022-08-16
| 165.145142
| 168.536209
| 160.901716
| 162.322303
| 9,057,600
| 160.700089
| 157.833704
| 154.75891
| 158.705235
| 155.237727
| 84.900403
|
2022-08-17
| 160.700089
| 163.128837
| 156.566653
| 159.618619
| 13,409,000
| 158.601288
| 159.066736
| 155.534818
| 159.370186
| 156.230884
| 72.194885
|
2022-08-18
| 158.601288
| 160.516781
| 157.254024
| 159.453631
| 4,241,300
| 153.093048
| 159.892764
| 156.224712
| 159.113887
| 156.661866
| 64.658368
|
2022-08-19
| 153.093048
| 157.565599
| 152.863922
| 157.483117
| 5,015,800
| 148.437271
| 159.092526
| 156.402948
| 157.106941
| 156.01299
| 53.127221
|
2022-08-22
| 148.437271
| 152.121614
| 147.887362
| 151.287604
| 4,630,100
| 148.446426
| 157.195367
| 156.039098
| 154.217051
| 154.635587
| 49.421084
|
2022-08-23
| 148.446426
| 149.225462
| 146.778379
| 148.418932
| 3,795,100
| 149.509552
| 153.855624
| 155.844664
| 152.293509
| 153.510285
| 43.701431
|
2022-08-24
| 149.509552
| 150.801814
| 146.384265
| 148.538058
| 3,407,100
| 153.514679
| 151.617517
| 155.342126
| 151.365524
| 152.782879
| 46.911892
|
2022-08-25
| 153.514679
| 153.560507
| 148.107302
| 149.051301
| 3,071,400
| 147.209122
| 150.600195
| 155.24648
| 152.081909
| 152.915933
| 52.817159
|
2022-08-26
| 147.209122
| 154.082914
| 147.190802
| 153.982097
| 3,607,600
| 145.440292
| 149.42341
| 154.257968
| 150.457646
| 151.878331
| 44.551171
|
2022-08-29
| 145.440292
| 147.053337
| 144.954545
| 145.953533
| 2,531,100
| 147.355774
| 148.824014
| 153.009691
| 148.785195
| 150.707779
| 44.467711
|
2022-08-30
| 147.355774
| 147.639888
| 144.056348
| 145.449441
| 3,249,700
| 146.952484
| 148.605884
| 151.230754
| 148.308721
| 150.098323
| 41.556505
|
2022-08-31
| 146.952484
| 147.841496
| 145.046151
| 147.786507
| 4,901,300
| 151.076752
| 148.09447
| 149.855994
| 147.856642
| 149.526353
| 41.227264
|
2022-09-01
| 151.076752
| 151.13174
| 144.899514
| 145.990144
| 4,021,400
| 150.856812
| 147.606885
| 149.10354
| 148.930012
| 149.808243
| 43.216463
|
2022-09-02
| 150.856812
| 152.451522
| 149.656178
| 151.690821
| 3,563,200
| 149.922012
| 148.336423
| 148.879916
| 149.572279
| 149.998892
| 41.923307
|
2022-09-06
| 149.922012
| 151.030976
| 146.026863
| 150.774356
| 4,530,300
| 156.529984
| 149.232767
| 149.028391
| 149.688856
| 149.984914
| 29.679434
|
2022-09-07
| 156.529984
| 157.382341
| 149.188779
| 149.592043
| 5,206,400
| 157.547287
| 151.067609
| 149.836746
| 151.969232
| 151.174927
| 44.737422
|
2022-09-08
| 157.547287
| 157.831415
| 154.632806
| 154.953589
| 2,817,100
| 159.151215
| 153.186569
| 150.64052
| 153.828584
| 152.333538
| 48.632548
|
2022-09-09
| 159.151215
| 159.994412
| 157.217387
| 157.409859
| 3,379,500
| 159.334503
| 154.801462
| 151.204173
| 155.602794
| 153.573115
| 58.745842
|
2022-09-12
| 159.334503
| 161.424135
| 158.683778
| 160.489295
| 3,024,600
| 152.359879
| 156.497
| 152.416711
| 156.846697
| 154.62064
| 68.064467
|
2022-09-13
| 152.359879
| 157.409819
| 151.855798
| 155.851762
| 3,585,400
| 151.571701
| 156.984573
| 153.10867
| 155.351091
| 154.209593
| 55.270283
|
2022-09-14
| 151.571701
| 154.779471
| 149.75701
| 153.844631
| 3,618,800
| 151.232574
| 155.992917
| 153.530263
| 154.091294
| 153.729976
| 52.797835
|
2022-09-15
| 151.232574
| 154.880277
| 150.94846
| 151.635839
| 2,909,300
| 150.389404
| 154.729974
| 153.958272
| 153.138388
| 153.275903
| 46.561706
|
2022-09-16
| 150.389404
| 151.809991
| 148.20813
| 149.142956
| 4,843,500
| 151.003464
| 152.977612
| 153.889537
| 152.22206
| 152.751085
| 55.735572
|
2022-09-19
| 151.003464
| 151.305912
| 148.501407
| 149.390419
| 2,607,200
| 146.668365
| 151.311404
| 153.904202
| 151.815861
| 152.433336
| 60.469122
|
2022-09-20
| 146.668365
| 150.077767
| 145.009493
| 149.665342
| 3,019,600
| 145.751892
| 150.173102
| 153.578838
| 150.100029
| 151.385159
| 48.814365
|
2022-09-21
| 145.751892
| 150.141962
| 145.751892
| 147.557409
| 2,809,500
| 140.18869
| 149.00914
| 152.501028
| 148.65065
| 150.360929
| 47.965252
|
2022-09-22
| 140.18869
| 145.201963
| 139.895402
| 145.027838
| 3,984,700
| 139.867889
| 146.800363
| 150.765169
| 145.829997
| 148.511431
| 32.405216
|
2022-09-23
| 139.867889
| 140.023694
| 137.210029
| 139.262992
| 3,796,600
| 136.293549
| 144.69606
| 148.836836
| 143.842628
| 146.939878
| 32.299926
|
2022-09-26
| 136.293549
| 139.776259
| 135.06542
| 138.905581
| 3,967,800
| 136.073578
| 141.754077
| 146.532741
| 141.326268
| 145.004182
| 29.76866
|
2022-09-27
| 136.073578
| 139.547128
| 134.598003
| 137.906589
| 2,941,400
| 142.855713
| 139.63512
| 144.904111
| 139.575371
| 143.380436
| 12.525221
|
2022-09-28
| 142.855713
| 143.845541
| 136.843439
| 137.054231
| 4,254,000
| 139.116348
| 139.055884
| 144.032512
| 140.668818
| 143.285031
| 27.77936
|
2022-09-29
| 139.116348
| 141.82921
| 138.300659
| 141.32513
| 3,170,400
| 136.000244
| 138.841415
| 142.820889
| 140.151328
| 142.527089
| 21.536396
|
2022-09-30
| 136.000244
| 139.519622
| 133.351544
| 138.933059
| 4,328,300
| 139.116348
| 138.067886
| 141.381973
| 138.767634
| 141.34039
| 19.399016
|
2022-10-03
| 139.116348
| 139.877049
| 136.000236
| 137.173361
| 2,847,500
| 143.854706
| 138.632446
| 140.193262
| 138.883872
| 140.936019
| 30.676606
|
2022-10-04
| 143.854706
| 145.073646
| 141.453452
| 141.783394
| 3,028,600
| 143.350632
| 140.188672
| 139.911896
| 140.540817
| 141.466689
| 39.904059
|
2022-10-05
| 143.350632
| 144.395447
| 140.601115
| 142.058356
| 2,491,700
| 142.745743
| 140.287656
| 139.67177
| 141.477422
| 141.809224
| 39.732576
|
2022-10-06
| 142.745743
| 145.724386
| 142.498282
| 144.312973
| 2,603,400
| 139.620468
| 141.013535
| 139.927475
| 141.900195
| 141.9795
| 39.980775
|
2022-10-07
| 139.620468
| 141.618458
| 138.135733
| 141.453479
| 2,771,900
| 140.317017
| 141.737579
| 139.902733
| 141.140286
| 141.550585
| 36.000907
|
2022-10-10
| 140.317017
| 141.03189
| 137.915762
| 140.207026
| 2,055,800
| 141.600098
| 141.977713
| 140.30508
| 140.865863
| 141.3263
| 41.421186
|
2022-10-11
| 141.600098
| 144.551246
| 139.959559
| 140.683592
| 2,408,100
| 141.288483
| 141.526791
| 140.857732
| 141.110608
| 141.376081
| 44.447134
|
2022-10-12
| 141.288483
| 143.891355
| 141.178493
| 141.820058
| 2,265,100
| 141.251831
| 141.114362
| 140.701009
| 141.169899
| 141.360154
| 51.711331
|
2022-10-13
| 141.251831
| 143.029854
| 136.440177
| 138.584811
| 3,393,900
| 133.525696
| 140.815579
| 140.914557
| 141.19721
| 141.340459
| 52.172694
|
2022-10-14
| 133.525696
| 142.232499
| 133.067443
| 141.581773
| 4,762,800
| 136.788437
| 139.596625
| 140.667102
| 138.640039
| 139.919593
| 46.155793
|
2022-10-17
| 136.788437
| 138.392321
| 134.433011
| 135.404519
| 3,177,400
| 144.102173
| 138.890909
| 140.434311
| 138.022838
| 139.350292
| 50.915475
|
2022-10-18
| 144.102173
| 147.676553
| 142.067529
| 142.544116
| 5,563,400
| 142.415787
| 139.391324
| 140.459058
| 140.049283
| 140.21427
| 51.57482
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.