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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2024-10-16
| 154.627914
| 156.496646
| 154.219131
| 156.409052
| 3,124,500
| 151.727478
| 154.162683
| 150.772688
| 153.817907
| 152.218638
| 54.916612
|
2024-10-17
| 151.727478
| 154.725239
| 151.35762
| 154.637645
| 2,879,700
| 152.652115
| 154.147107
| 151.384891
| 153.121097
| 152.129336
| 51.124482
|
2024-10-18
| 152.652115
| 152.875984
| 150.578999
| 152.311469
| 2,988,700
| 146.880463
| 153.831757
| 151.770316
| 152.96477
| 152.224387
| 51.538935
|
2024-10-21
| 146.880463
| 151.892943
| 146.053153
| 151.834548
| 4,455,200
| 145.206406
| 152.457458
| 151.956216
| 150.936667
| 151.252764
| 48.109039
|
2024-10-22
| 145.206406
| 146.267297
| 144.680816
| 146.0337
| 2,815,000
| 144.096832
| 150.218875
| 151.748903
| 149.02658
| 150.153426
| 48.222183
|
2024-10-23
| 144.096832
| 145.401049
| 143.473922
| 144.369355
| 3,962,000
| 146.169952
| 148.112659
| 151.137671
| 147.383331
| 149.052227
| 47.745115
|
2024-10-24
| 146.169952
| 146.481415
| 144.651609
| 145.225867
| 3,060,300
| 147.123795
| 147.001154
| 150.57413
| 146.978871
| 148.528177
| 45.936172
|
2024-10-25
| 147.123795
| 148.992526
| 146.919395
| 147.46444
| 4,082,200
| 145.313461
| 145.89549
| 149.863623
| 147.027179
| 148.272835
| 53.562031
|
2024-10-28
| 145.313461
| 149.284521
| 145.293991
| 148.574002
| 2,523,700
| 143.980042
| 145.582089
| 149.019774
| 146.45594
| 147.734767
| 46.617517
|
2024-10-29
| 143.980042
| 146.208903
| 143.775657
| 144.924142
| 2,881,500
| 144.554276
| 145.336816
| 147.777846
| 145.63064
| 147.05209
| 38.660521
|
2024-10-30
| 144.554276
| 145.790354
| 143.746436
| 144.048156
| 2,520,500
| 146.033691
| 145.428305
| 146.770482
| 145.271852
| 146.597942
| 36.289999
|
2024-10-31
| 146.033691
| 146.695542
| 144.135762
| 145.060393
| 3,229,500
| 146.812332
| 145.401053
| 146.201103
| 145.525799
| 146.495351
| 33.931289
|
2024-11-01
| 146.812332
| 147.766175
| 146.101828
| 147.337922
| 2,452,800
| 145.985031
| 145.33876
| 145.617125
| 145.954643
| 146.552984
| 36.552237
|
2024-11-04
| 145.985031
| 148.603191
| 145.800102
| 146.442483
| 3,289,500
| 146.958328
| 145.473074
| 145.527582
| 145.964772
| 146.44972
| 28.287339
|
2024-11-05
| 146.958328
| 147.775895
| 145.537306
| 146.004485
| 2,692,300
| 143.357117
| 146.068732
| 145.702774
| 146.295958
| 146.542194
| 33.459283
|
2024-11-06
| 143.357117
| 147.649366
| 141.206136
| 147.649366
| 7,506,600
| 146.880463
| 145.8293
| 145.628802
| 145.316344
| 145.963089
| 32.477592
|
2024-11-07
| 146.880463
| 148.184679
| 143.658847
| 143.853504
| 4,862,000
| 145.78064
| 145.998654
| 145.699854
| 145.837717
| 146.129884
| 39.103282
|
2024-11-08
| 145.78064
| 147.55205
| 145.634651
| 147.464442
| 3,323,600
| 149.187164
| 145.792316
| 145.565538
| 145.818691
| 146.066385
| 47.478813
|
2024-11-11
| 149.187164
| 150.569246
| 145.897411
| 145.994747
| 3,541,700
| 151.493881
| 146.432742
| 145.952908
| 146.941516
| 146.6338
| 58.453841
|
2024-11-12
| 151.493881
| 152.866235
| 149.62515
| 150.666587
| 5,082,100
| 150.851532
| 147.339853
| 146.704292
| 148.458971
| 147.517451
| 64.948833
|
2024-11-13
| 150.851532
| 152.778659
| 150.617935
| 151.347909
| 3,624,500
| 149.372116
| 148.838736
| 147.334018
| 149.256491
| 148.123647
| 60.041802
|
2024-11-14
| 149.372116
| 151.756694
| 148.768676
| 150.627665
| 4,075,100
| 148.067886
| 149.337067
| 147.66786
| 149.295033
| 148.350642
| 54.716225
|
2024-11-15
| 148.067886
| 150.092349
| 147.863487
| 149.722491
| 3,888,700
| 152.379608
| 149.794516
| 147.793416
| 148.885984
| 148.299232
| 55.903202
|
2024-11-18
| 152.379608
| 152.83706
| 148.700541
| 148.914668
| 6,508,300
| 151.834564
| 150.433005
| 148.432874
| 150.050525
| 149.041118
| 65.963764
|
2024-11-19
| 151.834564
| 154.189945
| 149.897695
| 152.029221
| 9,170,500
| 119.326591
| 150.501141
| 148.920497
| 150.645205
| 149.549018
| 63.851894
|
2024-11-20
| 119.326591
| 126.52226
| 117.846281
| 125.483105
| 64,557,700
| 119.199142
| 144.196153
| 146.517445
| 140.205667
| 144.054031
| 26.698464
|
2024-11-21
| 119.199142
| 121.65979
| 118.218806
| 119.689311
| 19,616,700
| 122.551903
| 138.161559
| 143.749313
| 133.203492
| 139.53496
| 25.631007
|
2024-11-22
| 122.551903
| 123.27735
| 118.87564
| 119.306983
| 13,730,100
| 127.963356
| 133.058362
| 141.426439
| 129.652962
| 136.447132
| 30.202441
|
2024-11-25
| 127.963356
| 129.316226
| 125.002742
| 125.551736
| 15,456,500
| 124.061615
| 128.175111
| 139.304058
| 129.08976
| 134.904627
| 35.071544
|
2024-11-26
| 124.061615
| 127.071241
| 124.012595
| 126.757541
| 9,888,200
| 127.532005
| 122.620522
| 136.560831
| 127.413712
| 132.93317
| 34.906652
|
2024-11-27
| 127.532005
| 128.179031
| 124.679229
| 125.4733
| 6,745,200
| 129.708359
| 124.261604
| 134.228879
| 127.453143
| 131.95114
| 34.85268
|
2024-11-29
| 129.708359
| 130.237749
| 127.610439
| 127.933952
| 5,023,500
| 128.149628
| 126.363448
| 132.262503
| 128.204882
| 131.543362
| 37.62607
|
2024-12-02
| 128.149628
| 129.39466
| 125.355669
| 128.159426
| 14,195,600
| 128.865265
| 127.482993
| 130.270677
| 128.186464
| 130.926319
| 33.329033
|
2024-12-03
| 128.865265
| 129.17898
| 126.385014
| 127.933948
| 8,163,900
| 127.512413
| 127.663374
| 127.919243
| 128.412731
| 130.551582
| 31.604321
|
2024-12-04
| 127.512413
| 128.375099
| 126.502652
| 128.198646
| 6,051,300
| 126.630104
| 128.353534
| 125.487028
| 128.112625
| 129.999006
| 31.2434
|
2024-12-05
| 126.630104
| 127.933954
| 125.97328
| 127.59083
| 6,858,600
| 129.786774
| 128.173154
| 126.217379
| 127.618451
| 129.386478
| 31.54616
|
2024-12-06
| 129.786774
| 130.178902
| 127.44377
| 127.44377
| 7,284,100
| 132.629745
| 128.188837
| 127.276142
| 128.341225
| 129.459259
| 35.598865
|
2024-12-09
| 132.629745
| 135.394302
| 130.384781
| 130.727905
| 9,619,300
| 132.394485
| 129.08486
| 128.283926
| 129.770732
| 130.035711
| 34.073291
|
2024-12-10
| 132.394485
| 133.923808
| 130.678896
| 133.119925
| 5,575,500
| 133.306198
| 129.790704
| 128.727039
| 130.645317
| 130.464579
| 34.244387
|
2024-12-11
| 133.306198
| 135.041398
| 131.865102
| 132.208226
| 4,811,900
| 132.629745
| 130.949461
| 129.651498
| 131.532277
| 130.981237
| 73.2248
|
2024-12-12
| 132.629745
| 134.992361
| 132.56113
| 134.374759
| 3,860,200
| 131.874908
| 132.14939
| 130.161272
| 131.8981
| 131.280966
| 71.912994
|
2024-12-13
| 131.874908
| 133.355212
| 130.718103
| 133.05131
| 4,261,200
| 129.845596
| 132.567017
| 130.377927
| 131.890369
| 131.388956
| 66.620106
|
2024-12-16
| 129.845596
| 132.169005
| 129.169162
| 130.923973
| 5,503,800
| 129.012329
| 132.010187
| 130.547523
| 131.208778
| 131.108345
| 53.815574
|
2024-12-17
| 129.012329
| 129.414256
| 127.345745
| 128.953496
| 5,793,000
| 128.13002
| 131.333755
| 130.56223
| 130.476629
| 130.727251
| 61.461708
|
2024-12-18
| 128.13002
| 133.610099
| 128.041793
| 128.728026
| 6,602,400
| 127.865311
| 130.29852
| 130.623991
| 129.694426
| 130.255027
| 51.573005
|
2024-12-19
| 127.865311
| 129.404446
| 127.845715
| 128.42411
| 5,262,100
| 128.894669
| 129.345633
| 130.747511
| 129.084721
| 129.820533
| 44.610035
|
2024-12-20
| 128.894669
| 129.70835
| 126.806562
| 127.179079
| 7,189,100
| 129.326035
| 128.749585
| 130.658301
| 129.02137
| 129.652194
| 52.24848
|
2024-12-23
| 129.326035
| 129.512301
| 126.659517
| 128.228062
| 4,097,800
| 129.796585
| 128.645673
| 130.32793
| 129.122925
| 129.592893
| 51.414846
|
2024-12-24
| 129.796585
| 130.06128
| 128.600573
| 129.277008
| 1,647,700
| 133.708115
| 128.802524
| 130.06814
| 129.347478
| 129.629928
| 57.415621
|
2024-12-26
| 133.708115
| 134.247303
| 129.835788
| 129.855399
| 5,042,000
| 132.835632
| 129.918143
| 130.108331
| 130.801024
| 130.371416
| 69.202098
|
2024-12-27
| 132.835632
| 134.394364
| 132.345464
| 132.472913
| 3,089,000
| 132.394485
| 130.912207
| 130.12892
| 131.479227
| 130.819455
| 59.44146
|
2024-12-30
| 132.394485
| 133.757153
| 131.198473
| 131.757258
| 3,945,600
| 132.521912
| 131.61217
| 130.180878
| 131.784313
| 131.105825
| 49.144154
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.