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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2022-10-19
| 142.415787
| 144.982005
| 141.260995
| 144.065499
| 2,611,500
| 141.508423
| 139.616785
| 140.365573
| 140.838118
| 140.614546
| 54.396707
|
2022-10-20
| 141.508423
| 145.870997
| 140.610252
| 142.956503
| 3,079,800
| 145.898544
| 139.668103
| 140.241841
| 141.061553
| 140.777069
| 57.79909
|
2022-10-21
| 145.898544
| 145.962692
| 141.416832
| 141.636784
| 3,508,300
| 148.308929
| 142.142673
| 140.869649
| 142.673883
| 141.708246
| 59.268594
|
2022-10-24
| 148.308929
| 149.298743
| 146.30178
| 146.915837
| 2,974,100
| 151.956635
| 144.446771
| 141.66884
| 144.552232
| 142.908371
| 56.500808
|
2022-10-25
| 151.956635
| 152.424047
| 148.46475
| 149.207118
| 4,177,900
| 152.845657
| 146.017664
| 142.704494
| 147.020366
| 144.55351
| 61.504541
|
2022-10-26
| 152.845657
| 156.493346
| 151.516727
| 153.826311
| 3,453,500
| 152.964783
| 148.103638
| 143.860211
| 148.96213
| 146.061173
| 63.399815
|
2022-10-27
| 152.964783
| 156.08091
| 152.873141
| 154.174577
| 2,957,400
| 153.533005
| 150.39491
| 145.031506
| 150.296347
| 147.316375
| 69.238865
|
2022-10-28
| 153.533005
| 153.917935
| 149.42705
| 152.378199
| 3,066,800
| 150.536026
| 151.921802
| 147.032237
| 151.375233
| 148.446671
| 69.124619
|
2022-10-31
| 150.536026
| 153.386359
| 150.325234
| 152.139911
| 3,792,500
| 150.847641
| 152.367221
| 148.406996
| 151.095497
| 148.826554
| 62.319916
|
2022-11-01
| 150.847641
| 153.038089
| 148.99631
| 152.543182
| 3,051,000
| 146.824173
| 152.145422
| 149.081543
| 151.012879
| 149.194024
| 63.17916
|
2022-11-02
| 146.824173
| 152.039091
| 146.714197
| 150.838471
| 3,377,900
| 146.457596
| 150.941125
| 149.522382
| 149.616643
| 148.763142
| 56.921647
|
2022-11-03
| 146.457596
| 147.364927
| 144.578757
| 144.789549
| 3,041,600
| 146.301804
| 149.639688
| 150.017299
| 148.563628
| 148.343952
| 69.657258
|
2022-11-04
| 146.301804
| 149.161297
| 143.21317
| 148.849688
| 2,653,500
| 146.521729
| 148.193448
| 150.057625
| 147.809686
| 147.972652
| 65.96926
|
2022-11-07
| 146.521729
| 147.933155
| 144.807868
| 147.777351
| 2,424,100
| 148.125626
| 147.390588
| 149.878905
| 147.380367
| 147.708848
| 55.331135
|
2022-11-08
| 148.125626
| 150.91181
| 146.466753
| 147.850685
| 3,284,600
| 140.216202
| 146.846185
| 149.495804
| 147.628787
| 147.784626
| 62.626689
|
2022-11-09
| 140.216202
| 148.098142
| 139.767109
| 147.630729
| 4,018,400
| 150.655197
| 145.524591
| 148.232858
| 145.157925
| 146.408549
| 47.818098
|
2022-11-10
| 150.655197
| 150.811001
| 145.165323
| 145.669404
| 4,962,900
| 158.84874
| 146.364111
| 148.0019
| 146.990349
| 147.180666
| 56.66924
|
2022-11-11
| 158.84874
| 160.232658
| 151.177579
| 151.333383
| 5,828,300
| 158.793747
| 148.873499
| 148.533473
| 150.943146
| 149.302134
| 62.715636
|
2022-11-14
| 158.793747
| 162.038184
| 157.959738
| 158.225518
| 5,753,800
| 165.065063
| 151.327902
| 149.359245
| 153.560013
| 151.027882
| 59.031476
|
2022-11-15
| 165.065063
| 166.43001
| 163.146773
| 163.239004
| 8,606,000
| 143.382874
| 154.71579
| 150.780988
| 157.39503
| 153.580097
| 64.131751
|
2022-11-16
| 143.382874
| 146.168085
| 137.185324
| 138.199809
| 36,731,500
| 149.414398
| 155.349124
| 150.436858
| 152.724311
| 151.726056
| 42.606202
|
2022-11-17
| 149.414398
| 149.57118
| 140.846663
| 141.547571
| 11,300,500
| 150.216797
| 155.100964
| 150.732538
| 151.621007
| 151.305755
| 47.069035
|
2022-11-18
| 150.216797
| 151.895293
| 147.5607
| 149.386759
| 7,280,900
| 145.734634
| 153.374576
| 151.124037
| 151.152937
| 151.107762
| 49.765499
|
2022-11-21
| 145.734634
| 149.340638
| 144.581816
| 148.55673
| 5,964,700
| 145.587051
| 150.762753
| 151.045328
| 149.346836
| 150.13083
| 46.460911
|
2022-11-22
| 145.587051
| 147.477675
| 143.641094
| 146.444741
| 6,364,100
| 150.705582
| 146.867151
| 150.79147
| 148.093574
| 149.304689
| 49.095146
|
2022-11-23
| 150.705582
| 151.378823
| 145.946746
| 146.158861
| 4,833,500
| 150.677917
| 148.331693
| 151.840408
| 148.964244
| 149.559396
| 52.905111
|
2022-11-25
| 150.677917
| 151.212827
| 149.036306
| 150.788583
| 1,883,000
| 152.513199
| 148.584396
| 151.84268
| 149.535468
| 149.762764
| 52.997989
|
2022-11-28
| 152.513199
| 153.915029
| 150.15223
| 150.15223
| 4,624,100
| 153.43544
| 149.043677
| 151.209126
| 150.528045
| 150.262843
| 54.015758
|
2022-11-29
| 153.43544
| 153.988798
| 148.953284
| 151.646265
| 5,231,700
| 154.081024
| 150.583838
| 150.673296
| 151.497177
| 150.839679
| 53.5917
|
2022-11-30
| 154.081024
| 154.228574
| 150.087662
| 152.983539
| 11,376,700
| 152.199646
| 152.282632
| 149.574892
| 152.358459
| 151.429014
| 60.400592
|
2022-12-01
| 152.199646
| 154.413051
| 150.373586
| 153.527695
| 4,989,200
| 151.397278
| 152.581445
| 150.456569
| 152.305521
| 151.569129
| 51.329212
|
2022-12-02
| 151.397278
| 152.042853
| 149.820217
| 150.613356
| 3,442,900
| 142.884857
| 152.725317
| 150.654857
| 152.002774
| 151.537883
| 42.652174
|
2022-12-05
| 142.884857
| 150.226008
| 142.755742
| 150.226008
| 6,233,200
| 142.995529
| 150.799649
| 149.921663
| 148.963468
| 149.964606
| 36.554954
|
2022-12-06
| 142.995529
| 144.498794
| 141.363135
| 143.705669
| 4,721,800
| 141.805817
| 148.711667
| 149.647752
| 146.974155
| 148.697501
| 29.18047
|
2022-12-07
| 141.805817
| 143.585775
| 141.464587
| 141.566036
| 3,685,200
| 142.22084
| 146.256625
| 149.269629
| 145.251376
| 147.444468
| 47.574469
|
2022-12-08
| 142.22084
| 143.189196
| 141.261688
| 142.064045
| 3,107,100
| 140.440903
| 144.260864
| 148.421155
| 144.241197
| 146.494717
| 36.625605
|
2022-12-09
| 140.440903
| 142.691206
| 140.293339
| 141.483055
| 2,905,900
| 138.365814
| 142.069589
| 147.397453
| 142.974432
| 145.394024
| 32.46197
|
2022-12-12
| 138.365814
| 138.965274
| 136.890202
| 138.799275
| 4,433,800
| 139.140503
| 141.165781
| 145.982715
| 141.438226
| 144.116167
| 35.530614
|
2022-12-13
| 139.140503
| 142.119394
| 138.061467
| 141.289357
| 4,178,900
| 140.653
| 140.394775
| 144.553221
| 140.672319
| 143.211501
| 37.645837
|
2022-12-14
| 140.653
| 142.626624
| 138.467262
| 138.799274
| 3,749,100
| 136.124756
| 140.164212
| 143.210419
| 140.665879
| 142.746319
| 27.645587
|
2022-12-15
| 136.124756
| 138.338161
| 134.022017
| 138.209046
| 5,415,500
| 135.064133
| 138.944995
| 141.60293
| 139.152171
| 141.542398
| 23.034858
|
2022-12-16
| 135.064133
| 136.180067
| 134.234109
| 134.695237
| 8,367,000
| 133.404068
| 137.869641
| 139.969615
| 137.789492
| 140.364532
| 16.71357
|
2022-12-19
| 133.404068
| 135.571371
| 132.398814
| 135.202475
| 4,186,700
| 132.112946
| 136.877292
| 139.021536
| 136.327684
| 139.098993
| 12.833704
|
2022-12-20
| 132.112946
| 132.767752
| 131.375139
| 131.790151
| 3,175,400
| 131.236771
| 135.47178
| 137.933278
| 134.922771
| 137.828803
| 10.193874
|
2022-12-21
| 131.236771
| 132.97983
| 130.932425
| 131.199873
| 3,510,200
| 130.360641
| 133.588535
| 136.876373
| 133.694104
| 136.630251
| 10.579261
|
2022-12-22
| 130.360641
| 130.692654
| 128.820465
| 130.498974
| 3,846,500
| 132.020691
| 132.435712
| 135.690353
| 132.58295
| 135.490322
| 10.549994
|
2022-12-23
| 132.020691
| 132.131371
| 129.00493
| 129.908735
| 2,464,800
| 134.234131
| 131.827023
| 134.848332
| 132.39553
| 134.85948
| 22.579125
|
2022-12-27
| 134.234131
| 134.907373
| 131.329021
| 131.882379
| 3,112,500
| 134.464706
| 131.993036
| 134.435164
| 133.008397
| 134.74578
| 30.008488
|
2022-12-28
| 134.464706
| 135.774306
| 133.588567
| 134.012797
| 2,623,200
| 136.834869
| 132.463388
| 133.967584
| 133.493834
| 134.694676
| 32.48251
|
2022-12-29
| 136.834869
| 138.024585
| 135.460719
| 135.543719
| 2,829,000
| 137.452759
| 133.583008
| 133.585771
| 134.607512
| 135.083802
| 38.244754
|
2022-12-30
| 137.452759
| 137.489657
| 135.386918
| 135.783481
| 2,391,100
| 139.93364
| 135.001431
| 133.718571
| 135.555928
| 135.514521
| 43.129677
|
2023-01-03
| 139.93364
| 140.772894
| 137.950798
| 138.319695
| 3,685,200
| 140.84668
| 136.584021
| 134.205522
| 137.015165
| 136.317997
| 53.538703
|
2023-01-04
| 140.84668
| 142.322292
| 136.19851
| 136.733419
| 4,443,300
| 142.266953
| 137.906531
| 134.949783
| 138.292337
| 137.141394
| 53.827071
|
2023-01-05
| 142.266953
| 142.497516
| 138.605602
| 140.376342
| 3,266,000
| 147.69902
| 139.46698
| 135.965184
| 139.617209
| 138.073314
| 53.635246
|
2023-01-06
| 147.69902
| 148.538275
| 144.683259
| 145.393385
| 4,944,200
| 144.194473
| 141.63981
| 137.611409
| 142.311146
| 139.823442
| 75.049817
|
2023-01-09
| 144.194473
| 147.901926
| 144.185242
| 147.45003
| 3,853,800
| 143.844025
| 142.988153
| 138.994792
| 142.938922
| 140.618175
| 67.8701
|
2023-01-10
| 143.844025
| 145.291957
| 142.801873
| 145.181291
| 2,554,900
| 146.610779
| 143.77023
| 140.177126
| 143.240623
| 141.204693
| 71.537406
|
2023-01-11
| 146.610779
| 146.638445
| 143.779451
| 144.932269
| 3,146,800
| 147.330124
| 144.92305
| 141.41479
| 144.364008
| 142.187618
| 78.192263
|
2023-01-12
| 147.330124
| 147.791251
| 144.314348
| 147.560687
| 3,222,600
| 151.803085
| 145.935684
| 142.701332
| 145.352713
| 143.122619
| 81.486937
|
2023-01-13
| 151.803085
| 152.107417
| 146.758352
| 146.933583
| 5,161,200
| 149.497437
| 146.756497
| 144.198154
| 147.502837
| 144.700886
| 86.77642
|
2023-01-17
| 149.497437
| 152.808326
| 149.46977
| 151.701624
| 3,527,900
| 148.326187
| 147.81709
| 145.402621
| 148.167704
| 145.572986
| 79.325333
|
2023-01-18
| 148.326187
| 152.347217
| 148.141739
| 150.705605
| 2,798,100
| 146.730637
| 148.713522
| 146.241876
| 148.220532
| 146.073568
| 74.502943
|
2023-01-19
| 146.730637
| 148.123235
| 145.282691
| 147.099533
| 2,881,300
| 149.598877
| 148.737494
| 146.830272
| 147.7239
| 146.193035
| 70.361216
|
2023-01-20
| 149.598877
| 150.096888
| 146.177307
| 147.219459
| 3,122,000
| 151.83075
| 149.191245
| 147.563464
| 148.348892
| 146.812279
| 70.84335
|
2023-01-23
| 151.83075
| 152.623889
| 148.805756
| 149.598896
| 2,371,400
| 150.834702
| 149.196777
| 147.976637
| 149.509511
| 147.724728
| 72.303299
|
2023-01-24
| 150.834702
| 156.61724
| 150.56724
| 156.61724
| 1,902,000
| 151.44339
| 149.46423
| 148.64066
| 149.951241
| 148.290178
| 67.72643
|
2023-01-25
| 151.44339
| 151.44339
| 148.150935
| 149.866329
| 2,248,200
| 154.044128
| 150.087671
| 149.400597
| 150.448624
| 148.863489
| 67.403785
|
2023-01-26
| 154.044128
| 154.108693
| 151.692377
| 152.817529
| 2,079,100
| 155.409088
| 151.550369
| 150.143932
| 151.647126
| 149.805424
| 68.620535
|
2023-01-27
| 155.409088
| 157.07838
| 153.822809
| 154.938743
| 3,850,300
| 155.565842
| 152.712411
| 150.951828
| 152.901113
| 150.824272
| 63.989282
|
2023-01-30
| 155.565842
| 156.405096
| 152.854426
| 154.016461
| 3,453,500
| 158.756866
| 153.45943
| 151.328104
| 153.789356
| 151.686375
| 73.485577
|
2023-01-31
| 158.756866
| 158.830648
| 155.0494
| 155.0494
| 3,716,000
| 163.31282
| 155.043863
| 152.254047
| 155.445193
| 152.971919
| 77.565495
|
2023-02-01
| 163.31282
| 163.866165
| 156.700258
| 158.729215
| 4,022,200
| 166.946487
| 157.417749
| 153.75271
| 158.067735
| 154.852083
| 78.957352
|
2023-02-02
| 166.946487
| 167.573614
| 163.14679
| 163.893828
| 4,003,800
| 163.01767
| 159.998221
| 155.774295
| 161.027319
| 157.051066
| 80.888645
|
2023-02-03
| 163.01767
| 165.148089
| 161.578955
| 163.488028
| 2,941,600
| 160.324677
| 161.519937
| 157.116174
| 161.690769
| 158.135903
| 67.966785
|
2023-02-06
| 160.324677
| 161.744956
| 158.369502
| 161.108598
| 2,642,700
| 161.173157
| 162.471704
| 157.965567
| 161.235405
| 158.533862
| 67.133575
|
2023-02-07
| 161.173157
| 161.800297
| 158.572407
| 160.057237
| 2,256,700
| 158.434067
| 162.954962
| 158.999413
| 161.214656
| 159.013733
| 70.539516
|
2023-02-08
| 158.434067
| 160.444589
| 158.175837
| 160.029577
| 2,037,000
| 158.046722
| 161.979211
| 159.69848
| 160.287793
| 158.90834
| 68.051195
|
2023-02-09
| 158.046722
| 160.490705
| 157.299699
| 159.273322
| 1,656,100
| 156.801697
| 160.199258
| 160.09874
| 159.540769
| 158.751682
| 64.10964
|
2023-02-10
| 156.801697
| 157.88995
| 155.667314
| 157.078376
| 1,841,400
| 159.845108
| 158.956064
| 160.238
| 158.627745
| 158.397139
| 58.585524
|
2023-02-13
| 159.845108
| 160.011107
| 157.087563
| 157.696254
| 2,432,600
| 158.852127
| 158.86015
| 160.665927
| 159.033533
| 158.660406
| 64.534345
|
2023-02-14
| 158.852127
| 160.531872
| 156.689799
| 159.204786
| 2,418,400
| 163.353104
| 158.395944
| 160.675453
| 158.973064
| 158.695265
| 61.804404
|
2023-02-15
| 163.353104
| 163.603663
| 157.719911
| 157.775591
| 2,954,400
| 161.979614
| 159.379752
| 160.679482
| 160.433077
| 159.542144
| 63.985219
|
2023-02-16
| 161.979614
| 164.531717
| 161.265036
| 161.664085
| 2,318,700
| 160.754593
| 160.16633
| 160.182794
| 160.94859
| 159.985321
| 59.868616
|
2023-02-17
| 160.754593
| 161.033007
| 158.592265
| 160.875242
| 2,678,100
| 154.258316
| 160.956909
| 159.956487
| 160.883924
| 160.125188
| 57.550948
|
2023-02-21
| 154.258316
| 158.685057
| 154.211911
| 157.320841
| 4,133,600
| 153.794327
| 159.839551
| 159.34985
| 158.675388
| 159.058484
| 44.027975
|
2023-02-22
| 153.794327
| 157.116702
| 153.311743
| 153.682967
| 2,941,000
| 153.590149
| 158.827991
| 158.611967
| 157.048368
| 158.101365
| 35.823577
|
2023-02-23
| 153.590149
| 153.961358
| 150.22137
| 153.961358
| 2,718,500
| 154.945099
| 156.8754
| 158.127576
| 155.895628
| 157.281144
| 27.844361
|
2023-02-24
| 154.945099
| 155.381263
| 151.270065
| 152.272347
| 2,888,800
| 154.805878
| 155.468497
| 157.817413
| 155.578785
| 156.856408
| 35.358912
|
2023-02-27
| 154.805878
| 157.645669
| 153.571587
| 156.532027
| 5,245,000
| 156.374252
| 154.278754
| 157.617831
| 155.321149
| 156.483585
| 38.968772
|
2023-02-28
| 156.374252
| 160.244165
| 155.075006
| 156.587697
| 10,669,300
| 150.713242
| 154.701941
| 157.270746
| 155.672184
| 156.463706
| 40.676065
|
2023-03-01
| 150.713242
| 156.281465
| 149.22839
| 156.058745
| 5,835,700
| 153.998505
| 154.085724
| 156.456857
| 154.019203
| 155.418167
| 36.528549
|
2023-03-02
| 153.998505
| 154.044909
| 149.367594
| 149.608892
| 2,829,200
| 154.054199
| 154.167395
| 155.521397
| 154.012303
| 155.160047
| 43.585289
|
2023-03-03
| 154.054199
| 154.249093
| 152.495103
| 154.193399
| 2,318,600
| 153.311722
| 153.989215
| 154.728856
| 154.026269
| 154.958983
| 45.475857
|
2023-03-06
| 153.311722
| 154.759457
| 152.680663
| 154.601693
| 2,220,900
| 151.103012
| 153.690384
| 153.984569
| 153.788086
| 154.659481
| 38.359805
|
2023-03-07
| 151.103012
| 154.629542
| 150.880278
| 153.896399
| 2,410,800
| 151.743362
| 152.636136
| 153.669038
| 152.893062
| 154.012851
| 36.767056
|
2023-03-08
| 151.743362
| 151.947532
| 150.499796
| 151.177259
| 1,752,700
| 149.079895
| 152.84216
| 153.463942
| 152.509829
| 153.600216
| 27.163267
|
2023-03-09
| 149.079895
| 152.847724
| 148.92213
| 152.48579
| 1,872,200
| 146.796921
| 151.858438
| 153.012917
| 151.366517
| 152.77834
| 25.851348
|
2023-03-10
| 146.796921
| 150.22138
| 146.175138
| 148.736529
| 2,754,200
| 146.555603
| 150.406982
| 152.198099
| 149.843319
| 151.690809
| 24.866382
|
2023-03-13
| 146.555603
| 149.163385
| 144.987218
| 145.070752
| 2,342,500
| 146.973251
| 149.055759
| 151.373071
| 148.747413
| 150.757135
| 32.096688
|
2023-03-14
| 146.973251
| 148.782935
| 145.284231
| 148.272512
| 2,574,200
| 147.678558
| 148.229807
| 150.432971
| 148.156026
| 150.069156
| 34.11164
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.