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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2024-05-23
| 139.463333
| 140.593254
| 136.904098
| 137.618755
| 6,661,100
| 140.255234
| 146.851288
| 150.582419
| 144.953466
| 148.523606
| 32.180282
|
2024-05-24
| 140.255234
| 140.738107
| 138.64244
| 139.936536
| 3,549,300
| 142.061188
| 143.973364
| 148.961438
| 143.387389
| 147.020266
| 33.152444
|
2024-05-28
| 142.061188
| 142.389538
| 139.579214
| 140.033116
| 4,344,300
| 142.67926
| 142.1172
| 147.734941
| 142.945322
| 146.118615
| 32.82167
|
2024-05-29
| 142.67926
| 143.0559
| 140.515985
| 141.047148
| 3,038,500
| 144.736282
| 140.564279
| 146.651373
| 142.856635
| 145.493278
| 34.792695
|
2024-05-30
| 144.736282
| 145.209503
| 142.853081
| 143.432535
| 4,239,400
| 150.810837
| 141.839059
| 145.913542
| 143.483184
| 145.355642
| 29.689048
|
2024-05-31
| 150.810837
| 151.55445
| 143.66431
| 143.78021
| 7,501,000
| 147.788055
| 144.10856
| 145.479924
| 145.925735
| 146.347496
| 42.279044
|
2024-06-03
| 147.788055
| 149.198051
| 146.194581
| 146.880252
| 4,162,500
| 145.393021
| 145.615125
| 144.794244
| 146.546508
| 146.609416
| 41.2825
|
2024-06-04
| 145.393021
| 148.908334
| 144.96809
| 147.15067
| 4,683,700
| 142.302628
| 146.281491
| 144.199345
| 146.162012
| 146.388253
| 39.609579
|
2024-06-05
| 142.302628
| 145.808274
| 141.723174
| 145.34472
| 5,746,100
| 140.158676
| 146.206165
| 143.385222
| 144.875551
| 145.645412
| 37.967784
|
2024-06-06
| 140.158676
| 142.14811
| 140.081415
| 141.674889
| 4,682,900
| 140.998856
| 145.290643
| 143.564851
| 143.303259
| 144.647824
| 31.210672
|
2024-06-07
| 140.998856
| 141.578309
| 139.21222
| 139.675789
| 3,110,800
| 143.432541
| 143.328247
| 143.718404
| 142.535125
| 143.984375
| 33.037186
|
2024-06-10
| 143.432541
| 143.809181
| 140.583594
| 141.047148
| 3,052,900
| 141.182358
| 142.457144
| 144.036134
| 142.834263
| 143.884041
| 39.950898
|
2024-06-11
| 141.182358
| 143.287676
| 140.921602
| 143.171791
| 3,592,400
| 141.752151
| 141.615012
| 143.948251
| 142.283628
| 143.392826
| 38.623948
|
2024-06-12
| 141.752151
| 142.959334
| 140.129706
| 141.327221
| 3,064,300
| 139.724075
| 141.504916
| 143.85554
| 142.106469
| 143.094522
| 55.805503
|
2024-06-13
| 139.724075
| 142.051526
| 139.598538
| 142.051526
| 3,470,600
| 136.324646
| 141.417996
| 143.35432
| 141.312338
| 142.481713
| 50.432816
|
2024-06-14
| 136.324646
| 138.874214
| 134.60562
| 138.845242
| 5,019,700
| 140.004135
| 140.483154
| 141.905701
| 139.649774
| 141.362247
| 43.995273
|
2024-06-17
| 140.004135
| 140.091049
| 135.976978
| 136.508141
| 5,006,300
| 137.657379
| 139.797473
| 141.127309
| 139.767894
| 141.115317
| 47.027608
|
2024-06-18
| 137.657379
| 139.888264
| 137.541494
| 139.405391
| 2,969,500
| 138.468613
| 139.092477
| 140.353745
| 139.064389
| 140.486601
| 43.088773
|
2024-06-20
| 138.468613
| 138.845253
| 136.875124
| 137.280735
| 2,628,700
| 141.124405
| 138.43577
| 139.970343
| 138.865797
| 140.119694
| 41.068016
|
2024-06-21
| 141.124405
| 141.259609
| 139.05771
| 139.05771
| 5,652,000
| 144.562469
| 138.715836
| 140.066916
| 139.618666
| 140.302369
| 34.705688
|
2024-06-24
| 144.562469
| 145.624781
| 141.694204
| 141.964611
| 3,933,000
| 141.742493
| 140.3634
| 140.423277
| 141.266601
| 141.076933
| 44.972914
|
2024-06-25
| 141.742493
| 144.011986
| 141.327214
| 143.393909
| 3,367,600
| 142.128784
| 140.711072
| 140.254272
| 141.425231
| 141.197944
| 44.385013
|
2024-06-26
| 142.128784
| 142.263988
| 139.955856
| 141.008516
| 2,447,000
| 141.694199
| 141.605353
| 140.348915
| 141.659749
| 141.367187
| 49.708345
|
2024-06-27
| 141.694199
| 141.964606
| 140.322842
| 140.757424
| 2,273,600
| 142.968964
| 142.25047
| 140.34312
| 141.671232
| 141.426644
| 52.732875
|
2024-06-28
| 142.968964
| 143.616026
| 141.114734
| 142.486091
| 12,772,300
| 140.747772
| 142.619382
| 140.667609
| 142.103809
| 141.707066
| 53.452923
|
2024-07-01
| 140.747772
| 143.838155
| 140.100724
| 143.258702
| 2,638,900
| 140.409775
| 141.856442
| 141.109921
| 141.651797
| 141.532649
| 45.25921
|
2024-07-02
| 140.409775
| 141.954974
| 139.511638
| 140.516007
| 3,296,400
| 139.839966
| 141.589899
| 141.150485
| 141.23779
| 141.32849
| 48.536965
|
2024-07-03
| 139.839966
| 141.220975
| 139.424688
| 140.342158
| 1,633,300
| 140.660828
| 141.132135
| 141.368744
| 140.771848
| 141.057849
| 46.37891
|
2024-07-05
| 140.660828
| 141.414108
| 139.550226
| 139.58885
| 3,562,200
| 143.625687
| 140.925461
| 141.587965
| 140.734841
| 140.985663
| 51.858913
|
2024-07-08
| 143.625687
| 146.76436
| 142.727536
| 146.658127
| 5,183,800
| 142.544067
| 141.056805
| 141.838094
| 141.698456
| 141.465668
| 64.742624
|
2024-07-09
| 142.544067
| 144.494863
| 142.186731
| 142.93036
| 2,848,400
| 141.105103
| 141.416064
| 141.636253
| 141.980327
| 141.66174
| 55.729911
|
2024-07-10
| 141.105103
| 142.399198
| 138.497592
| 142.399198
| 4,105,700
| 146.213882
| 141.55513
| 141.572514
| 141.688585
| 141.560533
| 58.109996
|
2024-07-11
| 146.213882
| 146.687103
| 141.481735
| 141.964608
| 4,727,800
| 147.614243
| 142.829913
| 141.981024
| 143.197018
| 142.406597
| 65.154973
|
2024-07-12
| 147.614243
| 148.377175
| 145.644113
| 147.247254
| 2,675,700
| 146.11731
| 144.220596
| 142.573029
| 144.669426
| 143.353442
| 63.354605
|
2024-07-15
| 146.11731
| 148.193657
| 145.740669
| 147.614218
| 3,645,900
| 149.700211
| 144.718921
| 142.887863
| 145.152054
| 143.855963
| 53.477301
|
2024-07-16
| 149.700211
| 149.700211
| 146.204216
| 146.262159
| 3,391,800
| 150.588699
| 146.15015
| 143.783107
| 146.668106
| 144.918553
| 67.209658
|
2024-07-17
| 150.588699
| 151.370966
| 148.763441
| 148.763441
| 3,353,700
| 146.880249
| 148.046869
| 144.800999
| 147.974971
| 145.949489
| 67.906768
|
2024-07-18
| 146.880249
| 149.932009
| 146.638813
| 149.516745
| 2,927,400
| 144.601089
| 148.180142
| 145.505028
| 147.610063
| 146.118718
| 59.640939
|
2024-07-19
| 144.601089
| 146.27184
| 144.243768
| 146.27184
| 3,187,000
| 145.846909
| 147.577512
| 145.899054
| 146.607072
| 145.842786
| 52.924917
|
2024-07-22
| 145.846909
| 146.542247
| 143.625691
| 144.253419
| 3,692,800
| 145.122604
| 147.523431
| 146.121176
| 146.353684
| 145.843535
| 59.469147
|
2024-07-23
| 145.122604
| 145.788971
| 144.51418
| 145.054995
| 1,622,400
| 141.433456
| 146.60791
| 146.37903
| 145.943324
| 145.712457
| 58.627982
|
2024-07-24
| 141.433456
| 145.750341
| 140.322855
| 145.141916
| 3,029,500
| 141.278915
| 144.776862
| 146.411865
| 144.440035
| 144.934457
| 52.618233
|
2024-07-25
| 141.278915
| 144.301704
| 140.989204
| 141.55899
| 3,019,700
| 143.896103
| 143.656595
| 145.918369
| 143.386328
| 144.269813
| 51.038303
|
2024-07-26
| 143.896103
| 144.852196
| 142.206048
| 142.206048
| 2,427,000
| 141.790771
| 143.515598
| 145.546555
| 143.556253
| 144.201866
| 50.459631
|
2024-07-29
| 141.790771
| 142.833764
| 140.168311
| 142.331587
| 2,487,000
| 142.882065
| 142.70437
| 145.113901
| 142.967759
| 143.763485
| 48.76267
|
2024-07-30
| 142.882065
| 143.210415
| 141.732825
| 142.321931
| 2,379,200
| 145.257813
| 142.256262
| 144.432086
| 142.939195
| 143.603227
| 52.952481
|
2024-07-31
| 145.257813
| 147.179637
| 142.862753
| 143.616048
| 5,743,700
| 141.983932
| 143.021133
| 143.898997
| 143.712067
| 143.90406
| 48.252775
|
2024-08-01
| 141.983932
| 146.165613
| 141.076129
| 146.030409
| 3,782,400
| 134.402817
| 143.162137
| 143.409366
| 143.136022
| 143.554946
| 40.370002
|
2024-08-02
| 134.402817
| 140.438727
| 133.31152
| 140.342161
| 6,476,500
| 129.284363
| 141.26348
| 142.389539
| 140.224954
| 141.890923
| 33.415394
|
2024-08-05
| 129.284363
| 131.679423
| 127.884035
| 131.341406
| 6,887,700
| 129.265045
| 138.762198
| 140.733284
| 136.57809
| 139.598821
| 22.300909
|
2024-08-06
| 129.265045
| 131.254479
| 128.685592
| 129.902426
| 5,005,500
| 128.898087
| 136.038794
| 139.147528
| 134.140408
| 137.719953
| 20.370439
|
2024-08-07
| 128.898087
| 133.031477
| 128.772535
| 131.515249
| 3,209,700
| 129.380936
| 132.766849
| 137.893991
| 132.392968
| 136.115977
| 22.4557
|
2024-08-08
| 129.380936
| 131.331746
| 128.511771
| 130.172839
| 3,894,000
| 130.858521
| 130.246249
| 136.704193
| 131.388957
| 134.891424
| 25.328763
|
2024-08-09
| 130.858521
| 130.955101
| 128.20272
| 129.033262
| 3,778,100
| 130.394974
| 129.53739
| 135.400435
| 131.212145
| 134.158169
| 25.885632
|
2024-08-12
| 130.394974
| 131.862896
| 129.525794
| 129.979695
| 3,695,600
| 131.97879
| 129.759512
| 134.260855
| 130.939755
| 133.473952
| 26.104663
|
2024-08-13
| 131.97879
| 132.220227
| 129.091206
| 131.032349
| 3,319,800
| 131.109604
| 130.302261
| 133.170528
| 131.2861
| 133.202104
| 33.535125
|
2024-08-14
| 131.109604
| 132.22022
| 130.868168
| 132.017407
| 4,838,000
| 136.807526
| 130.744565
| 131.755707
| 131.227268
| 132.821649
| 32.720692
|
2024-08-15
| 136.807526
| 138.951482
| 135.7452
| 138.381681
| 4,640,600
| 139.105988
| 132.229883
| 131.238066
| 133.087354
| 133.546354
| 39.096846
|
2024-08-16
| 139.105988
| 139.299148
| 136.063895
| 136.286012
| 3,473,900
| 139.675781
| 133.879376
| 131.708383
| 135.093565
| 134.557197
| 45.894843
|
2024-08-19
| 139.675781
| 143.548416
| 139.472968
| 139.55023
| 4,427,000
| 139.386078
| 135.735538
| 132.747525
| 136.62097
| 135.487848
| 45.017993
|
2024-08-20
| 139.386078
| 140.709145
| 137.98575
| 139.550253
| 6,815,100
| 154.997772
| 137.216995
| 133.759628
| 137.542673
| 136.196617
| 40.243886
|
2024-08-21
| 154.997772
| 162.930148
| 154.72525
| 162.862025
| 25,572,100
| 152.632675
| 141.994629
| 136.369597
| 143.361039
| 139.615009
| 65.335512
|
2024-08-22
| 152.632675
| 155.844548
| 152.243347
| 155.630421
| 7,452,400
| 154.267792
| 145.159659
| 138.694771
| 146.451585
| 141.981858
| 74.493026
|
2024-08-23
| 154.267792
| 155.357881
| 152.554792
| 153.372359
| 3,188,300
| 154.657104
| 148.19202
| 141.035698
| 149.056987
| 144.215664
| 87.033282
|
2024-08-26
| 154.657104
| 157.518604
| 153.751944
| 155.05616
| 3,655,200
| 154.442993
| 151.188284
| 143.461911
| 150.923693
| 146.114108
| 87.230619
|
2024-08-27
| 154.442993
| 155.5039
| 153.54756
| 154.65712
| 3,252,300
| 152.6716
| 154.199667
| 145.708331
| 152.096793
| 147.62845
| 87.623363
|
2024-08-28
| 152.6716
| 154.092623
| 151.532843
| 153.537835
| 2,666,500
| 149.323425
| 153.734433
| 147.864531
| 152.288395
| 148.545387
| 83.048836
|
2024-08-29
| 149.323425
| 152.087589
| 148.398795
| 152.087589
| 3,879,500
| 149.518082
| 153.072583
| 149.116121
| 151.300072
| 148.686848
| 74.8804
|
2024-08-30
| 149.518082
| 150.033929
| 148.126272
| 149.58622
| 3,933,200
| 147.746719
| 152.122641
| 150.15733
| 150.706075
| 148.837982
| 75.955372
|
2024-09-03
| 147.746719
| 150.822346
| 147.308738
| 148.904947
| 4,071,000
| 148.408554
| 150.740564
| 150.964424
| 149.719623
| 148.63957
| 71.293058
|
2024-09-04
| 148.408554
| 149.63492
| 144.894946
| 148.574013
| 3,841,000
| 147.84404
| 149.533676
| 151.866672
| 149.2826
| 148.597567
| 73.492113
|
2024-09-05
| 147.84404
| 149.449991
| 146.646887
| 148.97307
| 3,358,900
| 147.240585
| 148.568164
| 151.151299
| 148.80308
| 148.460562
| 67.415868
|
2024-09-06
| 147.240585
| 149.23585
| 146.695541
| 147.561776
| 4,045,100
| 146.569
| 148.151596
| 150.61209
| 148.282249
| 148.238748
| 63.562085
|
2024-09-09
| 146.569
| 148.836787
| 145.94609
| 147.328172
| 3,735,200
| 144.057892
| 147.56178
| 149.84221
| 147.711166
| 147.935158
| 61.45357
|
2024-09-10
| 144.057892
| 146.753933
| 143.415526
| 146.569004
| 4,103,200
| 143.357117
| 146.824014
| 148.782289
| 146.493408
| 147.2302
| 57.228908
|
2024-09-11
| 143.357117
| 144.018967
| 140.80708
| 143.318191
| 4,089,500
| 144.476425
| 145.813727
| 147.673701
| 145.447977
| 146.526003
| 16.554639
|
2024-09-12
| 144.476425
| 145.002
| 142.695287
| 143.415533
| 3,454,600
| 147.318451
| 145.140204
| 146.854184
| 145.124127
| 146.153353
| 24.758936
|
2024-09-13
| 147.318451
| 148.544802
| 145.488645
| 145.722242
| 3,592,300
| 148.758911
| 145.155777
| 146.653687
| 145.855568
| 146.365189
| 29.988787
|
2024-09-16
| 148.758911
| 149.634889
| 146.685796
| 147.892676
| 3,429,200
| 147.902435
| 145.593759
| 146.577769
| 146.823349
| 146.800411
| 33.985151
|
2024-09-17
| 147.902435
| 149.586237
| 147.0362
| 148.856264
| 3,162,300
| 149.498642
| 146.362668
| 146.593341
| 147.183045
| 147.000779
| 32.839603
|
2024-09-18
| 149.498642
| 151.873478
| 148.330672
| 148.41828
| 3,269,500
| 152.311478
| 147.590973
| 146.70235
| 147.95491
| 147.454936
| 41.597903
|
2024-09-19
| 152.311478
| 153.18744
| 150.861258
| 152.399071
| 5,098,800
| 150.617935
| 149.157983
| 147.149094
| 149.407099
| 148.337944
| 58.143339
|
2024-09-20
| 150.617935
| 153.187442
| 149.829566
| 152.710521
| 7,389,800
| 151.143509
| 149.81788
| 147.486829
| 149.810711
| 148.752487
| 52.771042
|
2024-09-23
| 151.143509
| 151.581505
| 148.827069
| 150.637404
| 2,927,700
| 152.00975
| 150.2948
| 147.944279
| 150.254977
| 149.187219
| 59.131302
|
2024-09-24
| 152.00975
| 153.615702
| 151.347915
| 151.737228
| 3,114,000
| 150.929398
| 151.116263
| 148.739465
| 150.839902
| 149.700406
| 59.575558
|
2024-09-25
| 150.929398
| 152.729991
| 150.043692
| 152.116808
| 2,319,900
| 151.815094
| 151.402414
| 149.496693
| 150.869734
| 149.923859
| 57.984902
|
2024-09-26
| 151.815094
| 153.528109
| 150.978057
| 152.350411
| 2,757,900
| 151.036438
| 151.303137
| 150.23056
| 151.184854
| 150.26772
| 61.668362
|
2024-09-27
| 151.036438
| 153.304225
| 150.647125
| 152.321199
| 3,067,200
| 151.698288
| 151.386838
| 150.602359
| 151.135382
| 150.407487
| 61.333348
|
2024-09-30
| 151.698288
| 152.17521
| 150.102079
| 151.036437
| 2,934,400
| 148.136032
| 151.497794
| 150.896297
| 151.323017
| 150.642178
| 71.389686
|
2024-10-01
| 148.136032
| 151.250584
| 147.328193
| 151.104596
| 3,994,400
| 146.384079
| 150.72305
| 150.919656
| 150.260689
| 150.186515
| 61.531307
|
2024-10-02
| 146.384079
| 148.379344
| 145.95584
| 147.610445
| 2,795,000
| 145.605453
| 149.813986
| 150.6082
| 148.968486
| 149.495163
| 54.46671
|
2024-10-03
| 145.605453
| 145.994767
| 143.600446
| 145.887704
| 4,790,100
| 148.797867
| 148.572058
| 149.937598
| 147.847475
| 148.787943
| 45.560049
|
2024-10-04
| 148.797867
| 149.761423
| 147.279524
| 147.863494
| 3,557,100
| 145.021454
| 148.124344
| 149.755591
| 148.164272
| 148.789747
| 50.092564
|
2024-10-07
| 145.021454
| 148.554532
| 143.960562
| 148.554532
| 3,301,400
| 147.279541
| 146.788977
| 149.143385
| 147.116666
| 148.104603
| 43.988592
|
2024-10-08
| 147.279541
| 147.72725
| 144.836552
| 145.011754
| 3,224,100
| 150.209152
| 146.617679
| 148.670364
| 147.170958
| 147.954592
| 45.494119
|
2024-10-09
| 150.209152
| 150.316216
| 146.238093
| 147.513111
| 3,514,300
| 151.805359
| 147.382693
| 148.59834
| 148.183689
| 148.364512
| 45.75138
|
2024-10-10
| 151.805359
| 152.087609
| 148.252826
| 150.20915
| 3,139,100
| 154.228867
| 148.622675
| 148.597366
| 149.390912
| 148.99012
| 52.40916
|
2024-10-11
| 154.228867
| 154.588982
| 152.253057
| 152.506124
| 3,594,100
| 153.751953
| 149.708875
| 148.916609
| 151.003564
| 149.94262
| 55.812246
|
2024-10-14
| 153.751953
| 155.299494
| 152.369871
| 153.975808
| 2,534,300
| 156.399323
| 151.454974
| 149.121976
| 151.919694
| 150.635226
| 53.330848
|
2024-10-15
| 156.399323
| 157.187692
| 154.209401
| 154.413785
| 2,987,800
| 154.627914
| 153.278931
| 149.948305
| 153.412903
| 151.683243
| 59.866544
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.