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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2023-03-15
| 147.678558
| 148.356022
| 144.866607
| 145.080051
| 2,633,900
| 151.316467
| 147.416846
| 150.129503
| 147.99687
| 149.634502
| 36.54424
|
2023-03-16
| 151.316467
| 151.492797
| 145.915284
| 146.212263
| 2,510,100
| 147.891998
| 147.86416
| 149.861299
| 149.103403
| 149.940314
| 42.518201
|
2023-03-17
| 147.891998
| 151.696956
| 146.898992
| 151.019479
| 13,175,000
| 151.492783
| 148.083176
| 149.245079
| 148.699601
| 149.567893
| 37.445277
|
2023-03-20
| 151.492783
| 151.613418
| 147.799185
| 147.901269
| 2,875,800
| 151.000931
| 149.070612
| 149.063185
| 149.630662
| 149.917873
| 41.745178
|
2023-03-21
| 151.000931
| 152.912685
| 149.859435
| 152.411537
| 2,497,200
| 146.138016
| 149.876147
| 149.052977
| 150.087418
| 150.114793
| 50.58957
|
2023-03-22
| 146.138016
| 151.372145
| 146.045206
| 151.177251
| 2,909,900
| 144.885132
| 149.568039
| 148.492442
| 148.770951
| 149.391742
| 34.869636
|
2023-03-23
| 144.885132
| 147.780617
| 143.335312
| 147.325874
| 2,791,700
| 144.977966
| 148.281772
| 148.072966
| 147.475678
| 148.572358
| 33.12839
|
2023-03-24
| 144.977966
| 145.302785
| 141.692707
| 143.585911
| 2,703,700
| 147.910553
| 147.698965
| 147.891071
| 146.643107
| 147.918833
| 34.289819
|
2023-03-27
| 147.910553
| 148.523047
| 145.219237
| 146.017349
| 3,078,700
| 148.272491
| 146.98252
| 148.026566
| 147.065589
| 147.917327
| 44.141696
|
2023-03-28
| 148.272491
| 149.655258
| 146.722671
| 147.604304
| 2,910,600
| 146.731964
| 146.436832
| 148.15649
| 147.46789
| 147.981903
| 43.565046
|
2023-03-29
| 146.731964
| 149.413991
| 144.69956
| 149.311906
| 4,219,400
| 148.736526
| 146.555621
| 148.06183
| 147.222581
| 147.754641
| 45.457835
|
2023-03-30
| 148.736526
| 149.794488
| 148.179699
| 148.300348
| 2,237,400
| 153.7108
| 147.3259
| 147.803836
| 147.72723
| 147.933166
| 53.793103
|
2023-03-31
| 153.7108
| 153.896405
| 149.367579
| 149.878002
| 3,094,100
| 154.109848
| 149.072467
| 148.385716
| 149.721753
| 148.983645
| 61.807065
|
2023-04-03
| 154.109848
| 155.873127
| 153.432385
| 154.425377
| 2,744,400
| 154.100586
| 150.312326
| 148.647423
| 151.184451
| 149.915682
| 61.783605
|
2023-04-04
| 154.100586
| 155.000783
| 153.079739
| 153.785057
| 2,350,500
| 153.348877
| 151.477945
| 148.957388
| 152.156496
| 150.676573
| 60.853209
|
2023-04-05
| 153.348877
| 154.972942
| 152.253786
| 153.868576
| 2,762,100
| 153.664398
| 152.801328
| 149.678474
| 152.553957
| 151.162447
| 53.806061
|
2023-04-06
| 153.664398
| 153.905683
| 149.117008
| 150.871011
| 2,552,900
| 156.838287
| 153.786902
| 150.556401
| 152.924104
| 151.617347
| 62.234483
|
2023-04-10
| 156.838287
| 157.469346
| 152.74564
| 153.200383
| 2,724,400
| 157.376556
| 154.412399
| 151.742433
| 154.228832
| 152.566609
| 61.538487
|
2023-04-11
| 157.376556
| 158.917102
| 157.190952
| 157.497206
| 2,155,500
| 151.743362
| 155.065741
| 152.689034
| 155.278073
| 153.441145
| 63.734522
|
2023-04-12
| 151.743362
| 158.480922
| 151.446398
| 158.193233
| 3,900,300
| 151.52063
| 154.594296
| 153.036121
| 154.099836
| 153.132457
| 61.687302
|
2023-04-13
| 151.52063
| 153.07045
| 150.063605
| 152.235208
| 2,464,600
| 149.413986
| 154.228647
| 153.514987
| 153.240101
| 152.839398
| 64.456204
|
2023-04-14
| 149.413986
| 153.562314
| 148.383864
| 151.270061
| 2,370,100
| 150.991653
| 153.378564
| 153.582733
| 151.964729
| 152.216596
| 58.884778
|
2023-04-17
| 150.991653
| 151.344312
| 149.636727
| 149.887287
| 2,566,500
| 150.713242
| 152.209238
| 153.310818
| 151.640371
| 151.993879
| 56.525201
|
2023-04-18
| 150.713242
| 151.29791
| 150.332757
| 151.223665
| 2,195,400
| 150.815323
| 150.876575
| 152.971158
| 151.331328
| 151.761036
| 55.18741
|
2023-04-19
| 150.815323
| 151.130866
| 148.680849
| 149.181982
| 2,183,700
| 148.745804
| 150.690967
| 152.642632
| 151.159326
| 151.589088
| 59.243695
|
2023-04-20
| 148.745804
| 150.796772
| 148.281785
| 149.339747
| 2,809,900
| 150.509048
| 150.136002
| 152.182324
| 150.354819
| 151.072127
| 50.02094
|
2023-04-21
| 150.509048
| 152.689941
| 149.358292
| 149.71095
| 2,743,600
| 152.142426
| 150.355014
| 151.866789
| 150.406229
| 150.969749
| 41.548178
|
2023-04-24
| 152.142426
| 152.38371
| 150.62972
| 150.62972
| 2,313,100
| 146.267914
| 150.585168
| 151.397203
| 150.984961
| 151.182963
| 45.124234
|
2023-04-25
| 146.267914
| 152.300154
| 146.008065
| 152.151665
| 2,723,300
| 144.263336
| 149.696103
| 150.286339
| 149.412612
| 150.289318
| 34.960753
|
2023-04-26
| 144.263336
| 147.195936
| 143.650828
| 145.655392
| 3,077,400
| 146.769058
| 148.385706
| 149.538336
| 147.696187
| 149.193685
| 33.355938
|
2023-04-27
| 146.769058
| 147.186686
| 143.966396
| 144.987229
| 3,037,900
| 146.397858
| 147.990356
| 149.063179
| 147.387144
| 148.752844
| 38.306578
|
2023-04-28
| 146.397858
| 148.170412
| 144.727388
| 147.233085
| 3,432,600
| 145.813187
| 147.168118
| 148.761566
| 147.057382
| 148.324664
| 30.434822
|
2023-05-01
| 145.813187
| 147.325892
| 145.089319
| 146.332885
| 1,964,500
| 144.513931
| 145.902271
| 148.243719
| 146.64265
| 147.868032
| 28.368074
|
2023-05-02
| 144.513931
| 145.516213
| 142.518657
| 145.284204
| 2,277,400
| 143.446701
| 145.551474
| 147.623788
| 145.933077
| 147.258196
| 33.858276
|
2023-05-03
| 143.446701
| 147.20524
| 143.233242
| 144.142729
| 2,385,700
| 141.553497
| 145.388147
| 146.886926
| 145.104285
| 146.565197
| 32.627831
|
2023-05-04
| 141.553497
| 143.381732
| 140.012952
| 143.084753
| 2,653,600
| 145.052216
| 144.345035
| 146.167696
| 143.920689
| 145.653978
| 32.930292
|
2023-05-05
| 145.052216
| 146.416431
| 143.075492
| 143.372471
| 2,186,900
| 145.237793
| 144.075906
| 145.622012
| 144.297865
| 145.544567
| 38.095279
|
2023-05-08
| 145.237793
| 146.434954
| 144.448956
| 145.219228
| 1,495,200
| 146.091614
| 143.960828
| 144.931549
| 144.611174
| 145.48879
| 38.984282
|
2023-05-09
| 146.091614
| 146.499952
| 144.235539
| 144.495389
| 1,886,000
| 146.379288
| 144.276364
| 144.913919
| 145.104654
| 145.598394
| 40.775674
|
2023-05-10
| 146.379288
| 147.836313
| 143.864315
| 146.796902
| 2,804,800
| 147.437256
| 144.862881
| 145.125514
| 145.529532
| 145.740375
| 45.033082
|
2023-05-11
| 147.437256
| 147.845594
| 145.274928
| 146.05449
| 2,832,000
| 146.620575
| 146.039633
| 145.192334
| 146.16544
| 146.048899
| 43.356134
|
2023-05-12
| 146.620575
| 147.836301
| 144.801616
| 146.444246
| 3,361,600
| 149.014938
| 146.353305
| 145.214606
| 146.317152
| 146.15284
| 37.61962
|
2023-05-15
| 149.014938
| 149.219094
| 146.073048
| 146.602036
| 4,055,200
| 146.60437
| 147.108734
| 145.534781
| 147.216414
| 146.673221
| 57.297895
|
2023-05-16
| 146.60437
| 150.285599
| 144.539514
| 147.043502
| 5,805,900
| 150.388382
| 147.211285
| 145.743825
| 147.012399
| 146.660703
| 56.087991
|
2023-05-17
| 150.388382
| 152.144897
| 144.931934
| 145.56728
| 8,387,700
| 144.05368
| 148.013104
| 146.437993
| 148.137727
| 147.338463
| 58.82549
|
2023-05-18
| 144.05368
| 151.005035
| 143.184768
| 150.304293
| 7,881,600
| 142.278473
| 147.336389
| 146.688011
| 146.776378
| 146.74123
| 45.571751
|
2023-05-19
| 142.278473
| 145.072099
| 141.017133
| 144.726391
| 4,454,700
| 141.93277
| 146.467969
| 146.410637
| 145.277076
| 145.929819
| 43.610188
|
2023-05-22
| 141.93277
| 142.708258
| 139.933323
| 141.082534
| 3,717,000
| 137.494751
| 145.051535
| 146.080135
| 144.162307
| 145.203083
| 45.167347
|
2023-05-23
| 137.494751
| 141.39087
| 137.289199
| 140.456548
| 4,374,100
| 133.701416
| 143.229611
| 145.220448
| 141.939789
| 143.801568
| 40.105222
|
2023-05-24
| 133.701416
| 136.308167
| 132.795123
| 136.224081
| 6,738,300
| 131.505753
| 139.892218
| 143.952661
| 139.193664
| 141.965177
| 37.722048
|
2023-05-25
| 131.505753
| 132.860516
| 129.543672
| 132.841825
| 7,409,500
| 129.805283
| 137.382632
| 142.359511
| 136.631027
| 140.063463
| 27.918148
|
2023-05-26
| 129.805283
| 131.253484
| 128.198263
| 131.094651
| 8,100,400
| 125.049591
| 134.887994
| 140.677982
| 134.355779
| 138.19834
| 26.02768
|
2023-05-30
| 125.049591
| 129.767918
| 124.806673
| 129.141924
| 10,931,900
| 122.330688
| 131.511359
| 138.281447
| 131.253716
| 135.807658
| 20.847895
|
2023-05-31
| 122.330688
| 126.376302
| 122.050403
| 125.423304
| 20,234,400
| 122.545601
| 128.478546
| 135.854079
| 128.279374
| 133.3573
| 18.785311
|
2023-06-01
| 122.545601
| 123.358456
| 118.42524
| 120.15374
| 13,678,400
| 124.470299
| 126.247383
| 133.069801
| 126.368116
| 131.391536
| 16.968121
|
2023-06-02
| 124.470299
| 124.526356
| 121.985
| 122.620346
| 7,589,100
| 122.022392
| 124.840292
| 131.111462
| 125.73551
| 130.13313
| 21.445709
|
2023-06-05
| 122.022392
| 123.806935
| 121.200185
| 123.022109
| 7,702,900
| 123.984444
| 123.283714
| 129.085854
| 124.497804
| 128.65845
| 15.251427
|
2023-06-06
| 123.984444
| 124.227376
| 121.396369
| 121.555217
| 6,065,200
| 123.096848
| 123.070685
| 127.291022
| 124.326684
| 127.808631
| 20.540276
|
2023-06-07
| 123.096848
| 123.620065
| 122.405445
| 123.358456
| 5,504,400
| 122.648384
| 123.223917
| 125.851231
| 123.916739
| 126.951943
| 11.55565
|
2023-06-08
| 122.648384
| 124.049866
| 121.667344
| 122.863274
| 6,162,000
| 118.649475
| 123.244473
| 124.745928
| 123.493954
| 126.169478
| 13.852931
|
2023-06-09
| 118.649475
| 122.022383
| 118.612101
| 120.994624
| 9,386,000
| 118.172974
| 122.080309
| 123.4603
| 121.879128
| 124.802204
| 12.885211
|
2023-06-12
| 118.172974
| 119.023202
| 116.864922
| 118.939117
| 8,248,400
| 120.265869
| 121.310425
| 122.29707
| 120.643743
| 123.59689
| 12.832482
|
2023-06-13
| 120.265869
| 120.901201
| 118.415909
| 119.125996
| 6,916,300
| 124.479645
| 120.56671
| 121.818697
| 120.517785
| 122.99125
| 20.914842
|
2023-06-14
| 124.479645
| 125.694266
| 119.527745
| 120.71433
| 14,968,700
| 128.786835
| 120.843269
| 122.033593
| 121.838405
| 123.261867
| 34.650048
|
2023-06-15
| 128.786835
| 129.011077
| 125.759643
| 126.236142
| 10,063,100
| 125.021568
| 122.070959
| 122.657716
| 124.154548
| 124.266407
| 45.771507
|
2023-06-16
| 125.021568
| 128.992435
| 124.862735
| 128.992435
| 9,895,800
| 124.003143
| 123.345378
| 122.712843
| 124.443555
| 124.403709
| 43.009283
|
2023-06-20
| 124.003143
| 124.535699
| 122.788523
| 124.376866
| 5,355,200
| 124.470299
| 124.511412
| 122.910918
| 124.296751
| 124.330879
| 48.283245
|
2023-06-21
| 124.470299
| 125.180378
| 122.704432
| 123.666782
| 3,845,500
| 123.694824
| 125.352298
| 122.959504
| 124.3546
| 124.356228
| 53.790175
|
2023-06-22
| 123.694824
| 124.97484
| 122.797869
| 124.675865
| 4,620,600
| 123.171608
| 125.195334
| 123.019302
| 124.134675
| 124.235973
| 51.996128
|
2023-06-23
| 123.171608
| 123.713516
| 121.760788
| 122.405457
| 6,973,100
| 125.666245
| 124.072289
| 123.071624
| 123.813653
| 124.042452
| 47.628813
|
2023-06-26
| 125.666245
| 126.563199
| 123.648107
| 123.657459
| 4,831,100
| 123.806931
| 124.201224
| 123.773301
| 124.431183
| 124.337687
| 56.641716
|
2023-06-27
| 123.806931
| 125.983901
| 123.713507
| 124.451615
| 6,047,600
| 123.769569
| 124.161981
| 124.336697
| 124.223099
| 124.241186
| 49.675227
|
2023-06-28
| 123.769569
| 124.619805
| 123.218323
| 123.984459
| 4,601,900
| 124.180664
| 124.021835
| 124.687067
| 124.071922
| 124.155437
| 51.270313
|
2023-06-29
| 124.180664
| 125.255128
| 123.115538
| 123.778898
| 6,055,200
| 123.236992
| 124.119003
| 124.657169
| 124.10817
| 124.160024
| 52.897522
|
2023-06-30
| 123.236992
| 125.05893
| 122.517575
| 125.021549
| 7,312,200
| 126.002579
| 124.13208
| 124.102184
| 123.817777
| 123.9922
| 59.808263
|
2023-07-03
| 126.002579
| 126.432373
| 122.947344
| 122.947344
| 4,134,600
| 123.844315
| 124.199347
| 124.200285
| 124.546044
| 124.357723
| 65.247489
|
2023-07-05
| 123.844315
| 125.656901
| 123.788258
| 125.42332
| 5,186,900
| 122.246613
| 124.206824
| 124.184402
| 124.312134
| 124.264376
| 56.95102
|
2023-07-06
| 122.246613
| 124.236722
| 121.863537
| 123.218315
| 4,882,300
| 121.508514
| 123.902232
| 123.962034
| 123.623627
| 123.89751
| 45.171688
|
2023-07-07
| 121.508514
| 123.53599
| 121.330991
| 121.928956
| 4,251,100
| 123.087517
| 123.367802
| 123.743403
| 122.91859
| 123.463147
| 31.390384
|
2023-07-10
| 123.087517
| 123.199631
| 121.723401
| 121.723401
| 3,831,300
| 124.62912
| 123.337907
| 123.734994
| 122.974899
| 123.394851
| 44.432463
|
2023-07-11
| 124.62912
| 125.479356
| 122.741787
| 123.36778
| 4,094,900
| 124.180664
| 123.063216
| 123.631281
| 123.526306
| 123.619263
| 51.749302
|
2023-07-12
| 124.180664
| 126.516468
| 124.115255
| 125.99325
| 3,758,300
| 124.096573
| 123.130486
| 123.668655
| 123.744425
| 123.721336
| 49.189764
|
2023-07-13
| 124.096573
| 125.479365
| 123.975107
| 124.610438
| 3,077,400
| 122.321365
| 123.500478
| 123.701355
| 123.861808
| 123.789561
| 51.169091
|
2023-07-14
| 122.321365
| 123.965766
| 122.078447
| 123.41452
| 4,119,500
| 121.471123
| 123.663048
| 123.515425
| 123.348327
| 123.522616
| 47.693831
|
2023-07-17
| 121.471123
| 122.237273
| 120.107021
| 122.209245
| 4,731,500
| 122.21859
| 123.339769
| 123.338838
| 122.722592
| 123.149618
| 37.506856
|
2023-07-18
| 122.21859
| 123.302406
| 120.564837
| 121.78881
| 3,786,400
| 123.984444
| 122.857663
| 122.960439
| 122.554591
| 122.98034
| 44.934443
|
2023-07-19
| 123.984444
| 124.199334
| 122.283986
| 122.863261
| 3,229,200
| 125.797058
| 122.818419
| 122.974452
| 123.031209
| 123.162904
| 50.61723
|
2023-07-20
| 125.797058
| 126.404361
| 123.77892
| 124.386238
| 4,174,700
| 125.273827
| 123.158516
| 123.329497
| 123.953159
| 123.641841
| 54.297123
|
2023-07-21
| 125.273827
| 127.404078
| 124.825356
| 126.254867
| 4,030,700
| 126.516472
| 123.749008
| 123.706028
| 124.393381
| 123.938566
| 55.538664
|
2023-07-24
| 126.516472
| 126.693995
| 125.040242
| 125.498065
| 2,622,600
| 124.825356
| 124.758078
| 124.048923
| 125.101078
| 124.407276
| 51.523596
|
2023-07-25
| 124.825356
| 126.908888
| 124.582423
| 126.217485
| 3,849,400
| 125.638191
| 125.279431
| 124.068547
| 125.009171
| 124.48329
| 52.991465
|
2023-07-26
| 125.638191
| 126.637908
| 123.76021
| 124.040495
| 5,180,100
| 125.666245
| 125.610181
| 124.2143
| 125.218844
| 124.693272
| 60.861766
|
2023-07-27
| 125.666245
| 129.197979
| 125.666245
| 126.441733
| 5,538,800
| 126.1334
| 125.584018
| 124.371267
| 125.367978
| 124.870176
| 63.949849
|
2023-07-28
| 126.1334
| 127.759124
| 125.955877
| 126.927579
| 2,957,500
| 127.506844
| 125.755933
| 124.75247
| 125.623118
| 125.099853
| 61.043352
|
2023-07-31
| 127.506844
| 127.899257
| 126.376308
| 126.376308
| 6,055,300
| 124.255417
| 125.954007
| 125.356042
| 126.251027
| 125.537488
| 60.562459
|
2023-08-01
| 124.255417
| 127.572247
| 124.218036
| 127.376047
| 4,060,700
| 124.769295
| 125.840019
| 125.559725
| 125.585823
| 125.304384
| 50.227553
|
2023-08-02
| 124.769295
| 125.283174
| 123.162275
| 123.517307
| 3,562,700
| 124.012489
| 125.66624
| 125.63821
| 125.313647
| 125.207095
| 51.995595
|
2023-08-03
| 124.012489
| 125.236448
| 123.891037
| 124.47965
| 3,723,100
| 123.825615
| 125.335489
| 125.459753
| 124.879928
| 124.989894
| 55.339233
|
2023-08-04
| 123.825615
| 125.778343
| 123.302397
| 125.012207
| 3,479,900
| 123.274368
| 124.873932
| 125.314932
| 124.52849
| 124.778207
| 57.758617
|
2023-08-07
| 123.274368
| 124.918769
| 122.71377
| 124.283437
| 3,036,700
| 122.377426
| 124.027437
| 124.990722
| 124.11045
| 124.504782
| 53.524624
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.