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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2020-09-11
| 109.068031
| 112.213479
| 107.120388
| 111.570753
| 180,860,300
| 112.340073
| 112.299174
| 118.504126
| 112.694645
| 115.448344
| 36.740247
|
2020-09-14
| 112.340073
| 112.895151
| 109.847091
| 111.716827
| 140,150,100
| 112.515343
| 111.208493
| 117.584106
| 112.576454
| 114.883204
| 39.181754
|
2020-09-15
| 112.515343
| 115.719217
| 110.635867
| 115.232306
| 184,642,000
| 109.194626
| 111.738248
| 116.269445
| 112.556084
| 114.452683
| 40.260142
|
2020-09-16
| 109.194626
| 112.963319
| 109.106985
| 112.213479
| 154,679,000
| 107.451485
| 110.72742
| 114.122167
| 111.435598
| 113.496673
| 35.426045
|
2020-09-17
| 107.451485
| 109.262794
| 105.864158
| 106.84772
| 178,011,000
| 104.043114
| 110.113911
| 112.071297
| 110.10756
| 112.397548
| 35.228055
|
2020-09-18
| 104.043114
| 107.977355
| 103.312747
| 107.509924
| 287,104,900
| 107.198296
| 109.108928
| 110.704051
| 108.086078
| 110.87856
| 33.034295
|
2020-09-21
| 107.198296
| 107.305417
| 100.401017
| 101.803322
| 195,713,800
| 108.883011
| 108.080573
| 109.644533
| 107.79015
| 110.209421
| 31.755181
|
2020-09-22
| 108.883011
| 109.905527
| 106.302389
| 109.730238
| 183,055,400
| 104.315781
| 107.354106
| 109.546177
| 108.154437
| 109.968255
| 26.961875
|
2020-09-23
| 104.315781
| 109.175149
| 103.974937
| 108.697978
| 150,718,700
| 105.386986
| 106.378337
| 108.552879
| 106.874885
| 108.940533
| 25.941315
|
2020-09-24
| 105.386986
| 107.363843
| 102.251279
| 102.416827
| 167,743,300
| 109.340691
| 105.965437
| 108.039674
| 106.378919
| 108.294433
| 34.576003
|
2020-09-25
| 109.340691
| 109.496506
| 104.851372
| 105.591479
| 149,981,400
| 111.950546
| 107.024953
| 108.06694
| 107.366176
| 108.484662
| 40.359812
|
2020-09-28
| 111.950546
| 112.301123
| 109.827615
| 111.99924
| 137,672,400
| 111.103325
| 107.975403
| 108.027988
| 108.894299
| 109.114823
| 52.704752
|
2020-09-29
| 111.103325
| 112.291389
| 110.596941
| 111.551289
| 99,382,200
| 112.778313
| 108.419466
| 107.886786
| 109.630641
| 109.476369
| 45.505153
|
2020-09-30
| 112.778313
| 114.190359
| 110.645648
| 110.811196
| 142,675,200
| 113.732643
| 110.111972
| 108.245155
| 110.679865
| 110.076722
| 53.429953
|
2020-10-01
| 113.732643
| 114.638298
| 112.797775
| 114.56039
| 116,120,400
| 110.061325
| 111.781104
| 108.87327
| 111.697458
| 110.741435
| 57.190048
|
2020-10-02
| 110.061325
| 112.349812
| 109.282272
| 109.934731
| 144,712,000
| 113.450241
| 111.92523
| 109.475092
| 111.15208
| 110.617779
| 46.53024
|
2020-10-05
| 113.450241
| 113.596316
| 110.57747
| 110.928046
| 106,243,800
| 110.197678
| 112.225169
| 110.100286
| 111.918134
| 111.132772
| 51.296637
|
2020-10-06
| 110.197678
| 113.080189
| 109.311496
| 112.671178
| 161,498,200
| 112.067406
| 112.04404
| 110.231753
| 111.344648
| 110.962755
| 51.393796
|
2020-10-07
| 112.067406
| 112.525103
| 111.142271
| 111.619449
| 96,849,000
| 111.960274
| 111.901859
| 111.006915
| 111.585568
| 111.1636
| 56.391591
|
2020-10-08
| 111.960274
| 113.352839
| 111.590217
| 113.206764
| 83,477,200
| 113.907921
| 111.547385
| 111.664244
| 111.71047
| 111.30845
| 62.065865
|
2020-10-09
| 113.907921
| 113.937134
| 111.911583
| 112.26216
| 100,506,900
| 121.143425
| 112.316704
| 112.120967
| 112.442953
| 111.781081
| 60.616309
|
2020-10-12
| 121.143425
| 121.903005
| 116.157455
| 116.917035
| 240,226,800
| 117.929802
| 113.855341
| 113.040255
| 115.343111
| 113.483325
| 66.500633
|
2020-10-13
| 117.929802
| 122.107498
| 116.517764
| 121.990636
| 262,330,500
| 118.017464
| 115.401765
| 113.722903
| 116.205341
| 114.291776
| 69.015198
|
2020-10-14
| 118.017464
| 119.809292
| 116.488564
| 117.832435
| 150,712,000
| 117.550011
| 116.591777
| 114.246818
| 116.809382
| 114.969174
| 68.13984
|
2020-10-15
| 117.550011
| 118.027181
| 115.05703
| 115.612108
| 112,559,200
| 115.904266
| 117.709724
| 114.628555
| 117.056258
| 115.438417
| 63.102233
|
2020-10-16
| 115.904266
| 118.368042
| 115.699765
| 118.105106
| 115,393,800
| 112.943855
| 118.108994
| 115.212849
| 116.672261
| 115.523117
| 56.510575
|
2020-10-19
| 112.943855
| 117.267619
| 112.632233
| 116.819662
| 120,639,300
| 114.433807
| 116.46908
| 115.16221
| 115.429459
| 115.05416
| 52.833589
|
2020-10-20
| 114.433807
| 115.865327
| 112.603018
| 113.158096
| 124,423,700
| 113.810547
| 115.769881
| 115.585823
| 115.097575
| 114.941369
| 52.563321
|
2020-10-21
| 113.810547
| 115.602375
| 113.401536
| 113.615778
| 89,946,000
| 112.719887
| 114.928497
| 115.760137
| 114.668566
| 114.735765
| 50.121873
|
2020-10-22
| 112.719887
| 114.94994
| 111.59025
| 114.375381
| 101,988,000
| 112.028458
| 113.962473
| 115.836098
| 114.019006
| 114.369241
| 54.524402
|
2020-10-23
| 112.028458
| 113.498931
| 111.288351
| 113.343116
| 82,572,600
| 112.0382
| 113.187311
| 115.648152
| 113.35549
| 113.943644
| 47.335765
|
2020-10-26
| 112.0382
| 113.498933
| 109.925001
| 111.025425
| 111,850,700
| 113.547623
| 113.00618
| 114.73763
| 112.916393
| 113.5972
| 53.926038
|
2020-10-27
| 113.547623
| 114.209822
| 111.541552
| 112.46668
| 92,276,800
| 108.288979
| 112.828943
| 114.299412
| 113.126803
| 113.588186
| 53.206759
|
2020-10-28
| 108.288979
| 112.408248
| 108.191598
| 112.038198
| 143,937,800
| 112.301132
| 111.724629
| 113.326563
| 111.514195
| 112.624694
| 43.497795
|
2020-10-29
| 112.301132
| 113.868986
| 109.262805
| 109.428361
| 146,129,200
| 106.010223
| 111.640878
| 112.801675
| 111.776507
| 112.565864
| 47.348154
|
2020-10-30
| 106.010223
| 109.058282
| 104.900067
| 108.152628
| 190,272,600
| 105.922577
| 110.437231
| 111.812271
| 109.854413
| 111.37393
| 24.220355
|
2020-11-02
| 105.922577
| 107.78258
| 104.510538
| 106.25368
| 122,866,900
| 107.548882
| 109.214107
| 111.110143
| 108.543801
| 110.382775
| 27.107371
|
2020-11-03
| 107.548882
| 108.57139
| 105.883647
| 106.789302
| 107,624,400
| 111.940804
| 108.014359
| 110.421651
| 108.212161
| 109.867521
| 31.14702
|
2020-11-04
| 111.940804
| 112.564049
| 109.408869
| 111.15201
| 138,235,500
| 115.914009
| 108.744724
| 110.234676
| 109.455042
| 110.244482
| 41.149376
|
2020-11-05
| 115.914009
| 116.488568
| 113.810558
| 114.86228
| 126,387,100
| 115.78231
| 109.467299
| 110.554089
| 111.608031
| 111.275305
| 50.014321
|
2020-11-06
| 115.78231
| 116.279811
| 113.285021
| 115.421372
| 114,457,900
| 113.47036
| 111.421716
| 110.929474
| 112.999457
| 112.09476
| 54.55071
|
2020-11-09
| 113.47036
| 119.001453
| 113.206978
| 117.547957
| 154,515,300
| 113.128944
| 112.931273
| 111.07269
| 113.156425
| 112.344869
| 48.495034
|
2020-11-10
| 113.128944
| 114.709253
| 111.334017
| 112.719235
| 138,023,400
| 116.562729
| 114.047285
| 111.030822
| 113.147265
| 112.487428
| 48.925836
|
2020-11-11
| 116.562729
| 116.699299
| 113.587452
| 114.319079
| 112,295,000
| 116.289574
| 114.971671
| 111.858197
| 114.285753
| 113.228392
| 55.63959
|
2020-11-12
| 116.289574
| 117.577236
| 115.665253
| 116.689533
| 103,162,300
| 116.338371
| 115.046783
| 112.257041
| 114.953693
| 113.784971
| 56.331157
|
2020-11-13
| 116.338371
| 116.738323
| 114.982424
| 116.513962
| 81,581,900
| 117.352859
| 115.157996
| 113.289856
| 115.415252
| 114.249225
| 56.381778
|
2020-11-16
| 117.352859
| 118.025951
| 115.255529
| 116.006662
| 91,183,000
| 116.465157
| 115.934496
| 114.432884
| 116.061121
| 114.813522
| 55.731456
|
2020-11-17
| 116.465157
| 117.713798
| 116.04569
| 116.62124
| 74,271,000
| 115.138489
| 116.601738
| 115.324512
| 116.1958
| 115.11382
| 64.182376
|
2020-11-18
| 115.138489
| 116.884638
| 115.109225
| 115.704282
| 76,322,100
| 115.733536
| 116.31689
| 115.64428
| 115.843363
| 115.118305
| 55.427304
|
2020-11-19
| 115.733536
| 116.143245
| 113.948366
| 114.709256
| 74,113,000
| 114.465378
| 116.205682
| 115.626233
| 115.806754
| 115.230165
| 73.780605
|
2020-11-20
| 114.465378
| 115.860346
| 114.416607
| 115.733533
| 73,604,300
| 111.06089
| 115.831084
| 115.49454
| 115.359628
| 115.091113
| 69.752782
|
2020-11-23
| 111.06089
| 114.738537
| 110.963341
| 114.309313
| 127,959,300
| 112.348541
| 114.57269
| 115.253593
| 113.926716
| 114.358345
| 57.503496
|
2020-11-24
| 112.348541
| 113.011883
| 109.831745
| 111.119414
| 113,874,200
| 113.187469
| 113.749367
| 115.175552
| 113.400658
| 113.992926
| 51.004369
|
2020-11-25
| 113.187469
| 113.889832
| 112.348537
| 112.719233
| 76,499,200
| 113.733757
| 113.359163
| 114.838026
| 113.329595
| 113.84648
| 42.057358
|
2020-11-27
| 113.733757
| 114.61171
| 113.372826
| 113.71425
| 46,691,300
| 116.133492
| 112.959207
| 114.582445
| 113.464316
| 113.825985
| 44.173135
|
2020-11-30
| 116.133492
| 118.006453
| 113.948362
| 114.104446
| 169,410,200
| 119.713585
| 113.29283
| 114.561957
| 114.354041
| 114.245531
| 57.537319
|
2020-12-01
| 119.713585
| 120.445211
| 117.069976
| 118.045478
| 127,728,200
| 120.064774
| 115.023369
| 114.798029
| 116.140556
| 115.239723
| 65.748973
|
2020-12-02
| 120.064774
| 120.34767
| 117.928422
| 119.030737
| 89,004,200
| 119.928207
| 116.566615
| 115.157991
| 117.448628
| 116.117005
| 59.824847
|
2020-12-03
| 119.928207
| 120.747625
| 119.216088
| 120.493993
| 78,967,600
| 119.255089
| 117.914763
| 115.636963
| 118.275155
| 116.809951
| 60.28688
|
2020-12-04
| 119.255089
| 119.850145
| 118.542969
| 119.596513
| 78,260,400
| 120.718369
| 119.019029
| 115.989118
| 118.601799
| 117.254521
| 57.964769
|
2020-12-07
| 120.718369
| 121.51828
| 119.255116
| 119.313643
| 86,712,000
| 121.332916
| 119.936005
| 116.614417
| 119.307322
| 117.884312
| 58.970427
|
2020-12-08
| 121.332916
| 121.918223
| 120.074518
| 121.323167
| 82,225,500
| 118.796593
| 120.259871
| 117.64162
| 119.98252
| 118.511331
| 63.166245
|
2020-12-09
| 118.796593
| 122.864433
| 118.035703
| 121.479222
| 115,089,200
| 120.220818
| 120.006235
| 118.286425
| 119.587211
| 118.563197
| 59.286691
|
2020-12-10
| 120.220818
| 120.835388
| 117.206521
| 117.547945
| 81,312,200
| 119.411179
| 120.064757
| 118.98976
| 119.798413
| 118.864582
| 60.931478
|
2020-12-11
| 119.411179
| 119.752603
| 117.596745
| 119.430685
| 86,939,800
| 118.796593
| 120.095975
| 119.557502
| 119.669335
| 118.963963
| 62.32379
|
2020-12-14
| 118.796593
| 120.32813
| 118.562474
| 119.596504
| 79,184,500
| 124.747169
| 119.71162
| 119.823812
| 119.378421
| 118.933532
| 72.388362
|
2020-12-15
| 124.747169
| 124.766684
| 121.089038
| 121.293892
| 157,243,700
| 124.678894
| 120.39447
| 120.327171
| 121.168004
| 119.990557
| 78.256928
|
2020-12-16
| 124.678894
| 125.225173
| 123.459517
| 124.288699
| 98,208,600
| 125.547066
| 121.57093
| 120.788583
| 122.338301
| 120.842982
| 77.142821
|
2020-12-17
| 125.547066
| 126.405512
| 124.903231
| 125.742163
| 94,359,800
| 123.557083
| 122.63618
| 121.350468
| 123.407889
| 121.69827
| 77.485178
|
2020-12-18
| 123.557083
| 125.93731
| 123.030311
| 125.800741
| 192,541,500
| 125.088585
| 123.465361
| 121.780668
| 123.45762
| 122.036236
| 67.60766
|
2020-12-21
| 125.088585
| 125.166627
| 120.425688
| 121.957225
| 121,251,600
| 128.649185
| 124.723759
| 122.21769
| 124.001275
| 122.591209
| 64.120967
|
2020-12-22
| 128.649185
| 131.117204
| 126.473805
| 128.385796
| 168,904,800
| 127.751717
| 125.504163
| 122.949316
| 125.550579
| 123.692659
| 69.298277
|
2020-12-23
| 127.751717
| 129.185691
| 127.576119
| 128.922316
| 88,223,700
| 128.736954
| 126.118727
| 123.844829
| 126.284291
| 124.430669
| 67.005931
|
2020-12-24
| 128.736954
| 130.190457
| 127.888272
| 128.102884
| 54,930,100
| 133.341339
| 126.756705
| 124.696442
| 127.101845
| 125.21363
| 70.334769
|
2020-12-28
| 133.341339
| 133.975409
| 130.239236
| 130.707487
| 124,486,200
| 131.565933
| 128.713556
| 126.089458
| 129.181677
| 126.691395
| 73.856969
|
2020-12-29
| 131.565933
| 135.389899
| 131.048918
| 134.668037
| 121,047,300
| 130.444077
| 130.009026
| 127.366393
| 129.976429
| 127.577675
| 68.52708
|
2020-12-30
| 130.444077
| 132.658469
| 130.131909
| 132.25851
| 96,452,100
| 129.439346
| 130.368004
| 127.936083
| 130.132311
| 128.098839
| 72.226401
|
2020-12-31
| 129.439346
| 131.439128
| 128.493108
| 130.795293
| 99,116,600
| 126.23967
| 130.70553
| 128.412128
| 129.901323
| 128.342568
| 67.877549
|
2021-01-04
| 126.23967
| 130.336774
| 123.654589
| 130.248982
| 143,301,900
| 127.800491
| 130.206073
| 128.481389
| 128.680772
| 127.960223
| 62.119092
|
2021-01-05
| 127.800491
| 128.512618
| 125.283695
| 125.732432
| 97,664,900
| 123.498535
| 129.097903
| 128.90573
| 128.387345
| 127.93118
| 65.460686
|
2021-01-06
| 123.498535
| 127.839523
| 123.283924
| 124.5911
| 155,088,000
| 127.712692
| 127.484424
| 128.746725
| 126.757742
| 127.125245
| 47.727282
|
2021-01-07
| 127.712692
| 128.405305
| 124.727659
| 125.21541
| 109,578,200
| 128.815018
| 126.938147
| 128.653075
| 127.076059
| 127.232054
| 54.797892
|
2021-01-08
| 128.815018
| 129.380811
| 127.039597
| 129.185698
| 105,158,200
| 125.820206
| 126.813281
| 128.759406
| 127.655712
| 127.519865
| 55.130206
|
2021-01-11
| 125.820206
| 126.981055
| 125.351969
| 126.025068
| 100,384,500
| 125.644638
| 126.729388
| 128.467731
| 127.043876
| 127.210836
| 53.444114
|
2021-01-12
| 125.644638
| 126.512834
| 123.752162
| 125.351985
| 91,951,100
| 127.683441
| 126.298218
| 127.698061
| 126.577464
| 126.926073
| 50.882652
|
2021-01-13
| 127.683441
| 128.22972
| 125.342243
| 125.605617
| 88,636,800
| 125.75193
| 127.135199
| 127.309811
| 126.946123
| 127.063776
| 48.389203
|
2021-01-14
| 125.75193
| 127.790725
| 125.605596
| 127.595628
| 90,221,800
| 124.025299
| 126.743047
| 126.840597
| 126.548059
| 126.825259
| 46.775708
|
2021-01-15
| 124.025299
| 127.029846
| 123.888729
| 125.625121
| 111,598,500
| 124.69838
| 125.785103
| 126.299192
| 125.707139
| 126.316175
| 42.580688
|
2021-01-19
| 124.69838
| 125.556826
| 123.830184
| 124.649601
| 90,757,300
| 128.795502
| 125.560738
| 126.145063
| 125.370886
| 126.022031
| 34.467029
|
2021-01-20
| 128.795502
| 129.244239
| 125.40076
| 125.508065
| 104,319,500
| 133.516937
| 126.19091
| 126.244564
| 126.512424
| 126.526298
| 45.404527
|
2021-01-21
| 133.516937
| 136.248345
| 130.317292
| 130.522154
| 120,150,900
| 135.66304
| 127.35761
| 127.246404
| 128.847262
| 127.797323
| 54.553381
|
2021-01-22
| 135.66304
| 136.42393
| 131.712255
| 132.941382
| 114,459,400
| 139.418732
| 129.339832
| 128.041439
| 131.119188
| 129.227454
| 58.920556
|
2021-01-25
| 139.418732
| 141.535569
| 133.195025
| 139.565066
| 157,611,700
| 139.652832
| 132.418518
| 129.10181
| 133.885703
| 131.080413
| 68.593475
|
2021-01-26
| 139.652832
| 140.764903
| 137.906676
| 140.082055
| 98,390,600
| 138.579773
| 135.409409
| 130.485073
| 135.808079
| 132.639035
| 67.372025
|
2021-01-27
| 138.579773
| 140.764902
| 136.970201
| 139.916206
| 140,843,800
| 133.731537
| 137.366263
| 131.778587
| 136.731977
| 133.719169
| 74.415624
|
2021-01-28
| 133.731537
| 138.511505
| 133.351092
| 136.102014
| 142,621,100
| 128.727219
| 137.409183
| 132.383396
| 135.73183
| 133.721418
| 59.548121
|
2021-01-29
| 128.727219
| 133.390116
| 127.020091
| 132.502406
| 177,523,800
| 130.853836
| 136.022018
| 132.680925
| 133.39696
| 132.813382
| 49.876062
|
2021-02-01
| 130.853836
| 132.063464
| 127.722468
| 130.473391
| 106,239,800
| 131.682999
| 134.309039
| 133.363779
| 132.549252
| 132.457101
| 57.284079
|
2021-02-02
| 131.682999
| 132.970653
| 131.312303
| 132.40486
| 83,305,400
| 130.658737
| 132.715073
| 134.062241
| 132.260501
| 132.316355
| 58.575786
|
2021-02-03
| 130.658737
| 132.443908
| 130.33682
| 132.434143
| 89,880,900
| 134.024216
| 131.130865
| 134.248564
| 131.72658
| 132.01497
| 54.350951
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.