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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2024-11-05
| 222.667297
| 223.165546
| 220.365391
| 221.023083
| 28,111,300
| 221.93985
| 224.088303
| 227.618892
| 224.185929
| 226.448437
| 34.464791
|
2024-11-06
| 221.93985
| 225.278121
| 220.41521
| 221.830235
| 54,561,100
| 226.683182
| 222.617471
| 226.817708
| 223.437236
| 225.628693
| 32.646313
|
2024-11-07
| 226.683182
| 227.08179
| 223.783386
| 223.843174
| 42,137,700
| 226.413834
| 222.930371
| 226.50979
| 224.519218
| 225.820419
| 37.070148
|
2024-11-08
| 226.413834
| 228.10974
| 225.865154
| 226.62332
| 38,328,800
| 223.690399
| 223.787299
| 226.091232
| 225.150756
| 225.928312
| 33.368881
|
2024-11-11
| 223.690399
| 225.156863
| 220.966973
| 224.45855
| 42,005,600
| 223.690399
| 224.278912
| 225.202028
| 224.663971
| 225.521419
| 31.017285
|
2024-11-12
| 223.690399
| 225.047127
| 222.822498
| 224.009636
| 40,398,300
| 224.578262
| 224.483533
| 224.285918
| 224.339447
| 225.188506
| 37.37448
|
2024-11-13
| 224.578262
| 226.104579
| 222.223941
| 223.470933
| 48,566,200
| 227.670807
| 225.011215
| 223.814343
| 224.419052
| 225.077553
| 39.832992
|
2024-11-14
| 227.670807
| 228.319237
| 224.458554
| 224.47851
| 44,923,900
| 224.458542
| 225.20874
| 224.069556
| 225.50297
| 225.549054
| 44.723274
|
2024-11-15
| 224.458542
| 226.37392
| 223.730303
| 225.855167
| 47,923,700
| 227.471283
| 224.817682
| 224.30249
| 225.154827
| 225.350779
| 35.983332
|
2024-11-18
| 227.471283
| 229.187145
| 224.628135
| 224.707945
| 44,686,000
| 227.730652
| 225.573859
| 224.926385
| 225.926979
| 225.736325
| 41.520034
|
2024-11-19
| 227.730652
| 229.606133
| 226.114555
| 226.433777
| 36,211,800
| 228.448914
| 226.381909
| 225.432721
| 226.528203
| 226.09893
| 47.250035
|
2024-11-20
| 228.448914
| 229.376668
| 225.346397
| 227.511173
| 35,169,600
| 227.970078
| 227.156039
| 226.083627
| 227.16844
| 226.5262
| 56.669018
|
2024-11-21
| 227.970078
| 229.60613
| 225.166842
| 228.329212
| 42,108,300
| 229.316818
| 227.215894
| 226.212317
| 227.435653
| 226.788723
| 63.00443
|
2024-11-22
| 229.316818
| 230.164779
| 227.511176
| 227.511176
| 38,168,300
| 232.309601
| 228.187549
| 226.502615
| 228.062708
| 227.248377
| 67.646211
|
2024-11-25
| 232.309601
| 232.688691
| 229.187143
| 230.903006
| 90,152,800
| 234.494324
| 229.155212
| 227.364536
| 229.478339
| 228.168599
| 69.70635
|
2024-11-26
| 234.494324
| 235.003106
| 232.768491
| 232.768491
| 45,986,200
| 234.364655
| 230.507947
| 228.444928
| 231.150334
| 229.318731
| 74.215641
|
2024-11-27
| 234.364655
| 235.122835
| 233.247355
| 233.90577
| 33,498,400
| 236.758881
| 231.691095
| 229.423567
| 232.221774
| 230.236172
| 68.024367
|
2024-11-29
| 236.758881
| 237.237721
| 233.406966
| 234.244941
| 28,481,400
| 239.013428
| 233.448856
| 230.332375
| 233.734143
| 231.422119
| 72.073242
|
2024-12-02
| 239.013428
| 240.210537
| 236.589283
| 236.699019
| 48,137,100
| 242.066071
| 235.388177
| 231.787863
| 235.493905
| 232.802357
| 83.362325
|
2024-12-03
| 242.066071
| 242.175806
| 238.325095
| 239.232909
| 38,861,000
| 242.425201
| 237.339471
| 233.247342
| 237.684627
| 234.486668
| 85.314452
|
2024-12-04
| 242.425201
| 243.52256
| 240.669442
| 242.285539
| 44,383,900
| 242.455124
| 238.925647
| 234.716797
| 239.264818
| 235.930038
| 85.009815
|
2024-12-05
| 242.455124
| 243.951514
| 241.547325
| 243.40285
| 40,033,900
| 242.2556
| 240.543741
| 236.117418
| 240.328253
| 237.116417
| 82.962657
|
2024-12-06
| 242.2556
| 244.041301
| 241.497434
| 242.325439
| 36,870,600
| 246.156204
| 241.643085
| 237.54597
| 240.970702
| 238.050814
| 95.837715
|
2024-12-09
| 246.156204
| 246.645031
| 241.168237
| 241.248046
| 44,649,200
| 247.173752
| 243.07164
| 239.229909
| 242.699203
| 239.524521
| 96.019753
|
2024-12-10
| 247.173752
| 247.612695
| 244.749592
| 246.295865
| 36,914,800
| 245.89682
| 244.093176
| 240.716324
| 244.190719
| 240.915291
| 96.163051
|
2024-12-11
| 245.89682
| 250.196445
| 245.667363
| 247.363284
| 45,205,800
| 247.363297
| 244.7875
| 241.856573
| 244.75942
| 241.821023
| 90.355364
|
2024-12-12
| 247.363297
| 248.141418
| 245.088769
| 246.295864
| 32,777,500
| 247.532883
| 245.769135
| 243.156438
| 245.627379
| 242.828709
| 92.894972
|
2024-12-13
| 247.532883
| 248.69008
| 245.647432
| 247.223631
| 33,155,300
| 250.435867
| 246.824591
| 244.233838
| 246.262547
| 243.684014
| 92.504661
|
2024-12-16
| 250.435867
| 250.775061
| 247.054026
| 247.393219
| 51,694,800
| 252.869995
| 247.680524
| 245.376082
| 247.653653
| 244.911623
| 92.473118
|
2024-12-17
| 252.869995
| 253.219159
| 249.178902
| 249.478183
| 51,356,400
| 247.453079
| 248.819772
| 246.456474
| 249.392434
| 246.3586
| 92.560076
|
2024-12-18
| 247.453079
| 253.668083
| 247.143828
| 251.553189
| 56,774,100
| 249.188889
| 249.131024
| 246.959262
| 248.745982
| 246.557596
| 74.350405
|
2024-12-19
| 249.188889
| 251.393577
| 246.495389
| 246.904406
| 60,882,300
| 253.877594
| 249.496143
| 247.632639
| 248.893618
| 247.036013
| 73.706232
|
2024-12-20
| 253.877594
| 254.386361
| 245.098768
| 247.443103
| 147,495,300
| 254.655716
| 250.765085
| 248.794838
| 250.554943
| 248.279937
| 75.94013
|
2024-12-23
| 254.655716
| 255.034791
| 252.840088
| 254.156919
| 40,858,800
| 257.578674
| 251.609055
| 249.644789
| 251.921867
| 249.439169
| 73.86537
|
2024-12-24
| 257.578674
| 257.58863
| 254.675658
| 254.875189
| 23,234,700
| 258.396667
| 252.55079
| 250.685281
| 253.80747
| 250.919079
| 76.180649
|
2024-12-26
| 258.396667
| 259.474086
| 257.010028
| 257.568678
| 27,237,100
| 254.97493
| 254.739508
| 251.935266
| 255.337202
| 252.278641
| 76.812079
|
2024-12-27
| 254.97493
| 258.077462
| 252.451019
| 257.20953
| 42,355,300
| 251.593094
| 255.896716
| 252.696429
| 255.216445
| 252.768875
| 69.300663
|
2024-12-30
| 251.593094
| 252.889969
| 250.146586
| 251.62302
| 35,557,500
| 249.817383
| 255.439816
| 253.102451
| 254.008661
| 252.555097
| 58.382053
|
2020-01-22
| 76.815872
| 77.36956
| 76.721572
| 77.028639
| 101,832,400
| 77.185768
| 76.384502
| 75.736755
| 76.405143
| 75.685016
| 70.868516
|
2020-01-23
| 77.185768
| 77.265555
| 76.320165
| 76.869027
| 104,472,000
| 76.963341
| 76.766037
| 76.124579
| 76.665351
| 75.95788
| 71.902544
|
2020-01-24
| 76.963341
| 78.177111
| 76.772327
| 77.432409
| 146,537,600
| 74.700211
| 76.914497
| 76.334449
| 76.764681
| 76.140691
| 75.401626
|
2020-01-27
| 74.700211
| 75.382045
| 73.716134
| 74.968591
| 161,940,000
| 76.813416
| 76.44156
| 76.301083
| 76.076524
| 75.878786
| 59.513517
|
2020-01-28
| 76.813416
| 76.985082
| 75.483585
| 75.582719
| 162,234,000
| 78.421303
| 76.495721
| 76.318732
| 76.322155
| 76.048718
| 67.41244
|
2020-01-29
| 78.421303
| 79.269979
| 77.705614
| 78.447903
| 216,229,200
| 78.307678
| 76.816808
| 76.600655
| 77.021871
| 76.480097
| 68.465099
|
2020-01-30
| 78.307678
| 78.360872
| 77.069728
| 77.502529
| 126,743,200
| 74.835632
| 77.04119
| 76.903613
| 77.450473
| 76.812385
| 63.879146
|
2020-01-31
| 74.835632
| 78.019969
| 74.540651
| 77.596841
| 199,588,400
| 74.630089
| 76.615648
| 76.765073
| 76.57886
| 76.452975
| 49.368915
|
2020-02-03
| 74.630089
| 75.797919
| 73.072978
| 73.575892
| 173,788,400
| 77.093918
| 76.601624
| 76.521592
| 75.929269
| 76.121541
| 42.987477
|
2020-02-04
| 77.093918
| 77.284932
| 75.831787
| 76.237988
| 136,616,400
| 77.722557
| 76.657724
| 76.576723
| 76.317486
| 76.298337
| 54.739648
|
2020-02-05
| 77.722557
| 78.522873
| 77.118089
| 78.223051
| 118,826,800
| 78.631683
| 76.517975
| 76.667391
| 76.785843
| 76.557286
| 57.61868
|
2020-02-06
| 78.631683
| 78.634104
| 77.43484
| 77.993368
| 105,425,600
| 77.562851
| 76.582776
| 76.811983
| 77.401123
| 76.934449
| 57.529143
|
2020-02-07
| 77.562851
| 78.379607
| 77.070858
| 78.129975
| 117,684,000
| 77.931229
| 77.12822
| 76.871934
| 77.455032
| 77.048704
| 51.533705
|
2020-02-10
| 77.931229
| 77.931229
| 76.065052
| 76.145028
| 109,348,800
| 77.461052
| 77.788448
| 77.195036
| 77.613764
| 77.209163
| 54.31789
|
2020-02-11
| 77.461052
| 78.500783
| 77.242928
| 78.428078
| 94,323,200
| 79.300606
| 77.861874
| 77.259799
| 77.56286
| 77.254961
| 51.981907
|
2020-02-12
| 79.300606
| 79.30545
| 77.911873
| 77.911873
| 113,730,400
| 78.73587
| 78.177484
| 77.347729
| 78.142109
| 77.626897
| 55.958498
|
2020-02-13
| 78.73587
| 79.063059
| 78.367484
| 78.571067
| 94,747,600
| 78.755287
| 78.198322
| 77.390549
| 78.340029
| 77.828528
| 54.899548
|
2020-02-14
| 78.755287
| 79.004919
| 78.246327
| 78.704386
| 80,113,600
| 77.313217
| 78.436809
| 77.782514
| 78.478449
| 77.99703
| 62.796082
|
2020-02-18
| 77.313217
| 77.494988
| 76.249248
| 76.431019
| 152,531,200
| 78.43293
| 78.313206
| 78.050827
| 78.090038
| 77.8727
| 51.646917
|
2020-02-19
| 78.43293
| 78.663176
| 77.555584
| 77.555584
| 93,984,000
| 77.628296
| 78.507582
| 78.184728
| 78.204335
| 77.97456
| 50.039587
|
2020-02-20
| 77.628296
| 78.682569
| 77.121762
| 78.193002
| 100,566,000
| 75.871193
| 78.17312
| 78.175302
| 78.012322
| 77.911603
| 47.79087
|
2020-02-21
| 75.871193
| 77.664672
| 75.253175
| 77.221147
| 129,554,000
| 72.267258
| 77.600185
| 77.899253
| 77.298612
| 77.540619
| 53.79
|
2020-02-24
| 72.267258
| 73.721425
| 70.098129
| 72.04429
| 222,195,200
| 69.819405
| 76.302579
| 77.369694
| 75.621494
| 76.581826
| 43.074996
|
2020-02-25
| 69.819405
| 73.321527
| 69.346805
| 72.938599
| 230,673,600
| 70.926994
| 74.803816
| 76.558511
| 73.687464
| 75.352295
| 28.659815
|
2020-02-26
| 70.926994
| 72.194546
| 69.436475
| 69.443745
| 198,054,800
| 66.290649
| 73.302629
| 75.905106
| 72.767308
| 74.547695
| 30.609721
|
2020-02-27
| 66.290649
| 69.315321
| 66.154928
| 68.127752
| 320,605,600
| 66.251869
| 71.0351
| 74.60411
| 70.608422
| 73.046414
| 20.962732
|
2020-02-28
| 66.251869
| 67.475798
| 62.134154
| 62.349859
| 426,510,000
| 72.419937
| 69.111235
| 73.35571
| 69.156237
| 71.811042
| 22.030605
|
2020-03-02
| 72.419937
| 73.057348
| 67.308541
| 68.413707
| 341,397,200
| 70.119957
| 69.141771
| 72.722175
| 70.244137
| 71.92175
| 39.409498
|
2020-03-03
| 70.119957
| 73.677818
| 69.266841
| 73.597842
| 319,475,600
| 73.372421
| 69.201881
| 72.002849
| 70.202744
| 71.594152
| 36.820191
|
2020-03-04
| 73.372421
| 73.532381
| 71.043334
| 71.845549
| 219,178,400
| 70.992447
| 69.690967
| 71.496798
| 71.259303
| 71.917473
| 39.870745
|
2020-03-05
| 70.992447
| 72.599295
| 70.626479
| 71.62258
| 187,572,800
| 70.049652
| 70.631326
| 70.833213
| 71.170351
| 71.749287
| 37.541924
|
2020-03-06
| 70.049652
| 70.483481
| 68.159238
| 68.345853
| 226,176,800
| 64.509285
| 71.390883
| 70.251059
| 70.796785
| 71.440262
| 36.398
|
2020-03-09
| 64.509285
| 67.398226
| 63.740997
| 63.922768
| 286,744,800
| 69.155334
| 69.808752
| 69.475262
| 68.700951
| 70.180085
| 32.265826
|
2020-03-10
| 69.155334
| 69.421933
| 65.284826
| 67.167977
| 285,290,000
| 66.753555
| 69.615828
| 69.408855
| 68.852412
| 69.993766
| 38.293532
|
2020-03-11
| 66.753555
| 68.156829
| 65.888324
| 67.228589
| 255,598,800
| 60.161316
| 68.292055
| 68.991511
| 68.152793
| 69.404637
| 36.809889
|
2020-03-12
| 60.161316
| 65.43752
| 60.105574
| 62.029922
| 418,474,000
| 67.369164
| 66.125829
| 68.378577
| 65.488968
| 67.724033
| 32.945632
|
2020-03-13
| 67.369164
| 67.841771
| 61.305283
| 64.199081
| 370,732,000
| 58.702316
| 65.589731
| 68.490307
| 66.1157
| 67.659511
| 45.068582
|
2020-03-16
| 58.702316
| 62.790945
| 58.166696
| 58.6393
| 322,423,600
| 61.283459
| 64.428337
| 67.118545
| 63.644572
| 66.030931
| 40.052913
|
2020-03-17
| 61.283459
| 62.434671
| 57.778914
| 59.986825
| 324,056,000
| 59.783237
| 62.853962
| 66.234895
| 62.857534
| 65.167754
| 41.59307
|
2020-03-18
| 59.783237
| 60.590301
| 57.468687
| 58.110947
| 300,233,600
| 59.325176
| 61.459898
| 64.875977
| 61.832769
| 64.188751
| 43.998907
|
2020-03-19
| 59.325176
| 61.278607
| 58.799253
| 59.957739
| 271,857,200
| 55.55888
| 61.29267
| 63.709249
| 60.996904
| 63.304465
| 43.661267
|
2020-03-20
| 55.55888
| 61.033818
| 55.258351
| 59.906836
| 401,693,200
| 54.37859
| 58.930614
| 62.260172
| 59.18423
| 61.896176
| 33.860713
|
2020-03-23
| 54.37859
| 55.379543
| 51.528423
| 55.277751
| 336,752,800
| 59.834145
| 58.065868
| 61.247103
| 57.58235
| 60.529342
| 34.602422
|
2020-03-24
| 59.834145
| 60.030457
| 56.78524
| 57.284503
| 287,531,200
| 59.504528
| 57.776006
| 60.314984
| 58.332948
| 60.402943
| 37.304565
|
2020-03-25
| 59.504528
| 62.589785
| 59.208847
| 60.772076
| 303,602,000
| 62.635826
| 57.720264
| 59.590081
| 58.723475
| 60.239595
| 38.796451
|
2020-03-26
| 62.635826
| 62.69399
| 59.708103
| 59.746881
| 252,087,200
| 60.042564
| 58.382394
| 59.837532
| 60.027592
| 60.675273
| 43.065697
|
2020-03-27
| 60.042564
| 62.012958
| 59.875335
| 61.256793
| 204,216,800
| 61.756058
| 59.279131
| 59.104872
| 60.032583
| 60.560235
| 45.578424
|
2020-03-30
| 61.756058
| 61.928136
| 60.444883
| 60.76965
| 167,976,400
| 61.630028
| 60.754624
| 59.410246
| 60.607074
| 60.777657
| 42.224048
|
2020-03-31
| 61.630028
| 63.617389
| 61.075022
| 61.947524
| 197,002,000
| 58.387241
| 61.113801
| 59.444903
| 60.948059
| 60.932634
| 44.345167
|
2020-04-01
| 58.387241
| 60.280082
| 57.955839
| 59.74204
| 176,218,400
| 59.36153
| 60.890343
| 59.305304
| 60.094453
| 60.469835
| 47.885628
|
2020-04-02
| 59.36153
| 59.41485
| 57.41537
| 58.249093
| 165,934,000
| 58.508423
| 60.235484
| 59.308939
| 59.850145
| 60.268325
| 38.790852
|
2020-04-03
| 58.508423
| 59.548151
| 57.917061
| 58.845305
| 129,880,000
| 63.612545
| 59.928656
| 59.603893
| 59.402905
| 59.948343
| 49.652589
|
2020-04-06
| 63.612545
| 63.767652
| 60.440038
| 60.808424
| 201,820,400
| 62.875763
| 60.299953
| 60.527289
| 60.806118
| 60.614562
| 53.827155
|
2020-04-07
| 62.875763
| 65.84954
| 62.771549
| 65.631409
| 202,887,200
| 64.485039
| 60.5491
| 60.831451
| 61.496
| 61.025689
| 55.212416
|
2020-04-08
| 64.485039
| 64.800105
| 63.312012
| 63.677972
| 168,895,200
| 64.950394
| 61.76866
| 61.329502
| 62.492346
| 61.654662
| 58.371996
|
2020-04-09
| 64.950394
| 65.454509
| 64.15303
| 65.122476
| 161,834,800
| 66.225174
| 62.886433
| 61.560958
| 63.311695
| 62.253886
| 67.066008
|
2020-04-13
| 66.225174
| 66.334239
| 64.426851
| 65.027909
| 131,022,800
| 69.569771
| 64.429783
| 62.179219
| 64.282855
| 62.975938
| 71.453623
|
2020-04-14
| 69.569771
| 69.860607
| 67.38852
| 67.861128
| 194,994,800
| 68.934799
| 65.621228
| 62.960591
| 66.04516
| 64.174817
| 69.090366
|
2020-04-15
| 68.934799
| 69.395284
| 68.01383
| 68.442806
| 131,154,400
| 69.482536
| 66.833035
| 63.691068
| 67.008373
| 65.040268
| 68.27278
|
2020-04-16
| 69.482536
| 69.848504
| 68.43069
| 69.649766
| 157,125,200
| 68.539749
| 67.832535
| 64.800597
| 67.833094
| 65.847953
| 64.742758
|
2020-04-17
| 68.539749
| 69.545554
| 67.100123
| 68.997815
| 215,250,000
| 67.117088
| 68.550406
| 65.718419
| 68.068646
| 66.337371
| 69.696662
|
2020-04-20
| 67.117088
| 68.268304
| 67.097703
| 67.364301
| 130,015,200
| 65.042473
| 68.728789
| 66.579286
| 67.75146
| 66.479138
| 62.596832
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.