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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2024-11-25
| 4,089.056885
| 4,143.943554
| 4,043.317993
| 4,043.317993
| 401,446,400
| 4,025.022461
| 3,990.260693
| 4,044.232666
| 4,024.326526
| 4,052.2036
| 37.234041
|
2024-11-26
| 4,025.022461
| 4,089.056909
| 4,006.726904
| 4,070.761353
| 266,677,500
| 3,960.987793
| 3,997.579004
| 4,035.084912
| 4,024.558505
| 4,047.261575
| 38.888909
|
2024-11-28
| 3,960.987793
| 4,015.87446
| 3,960.987793
| 3,979.283349
| 277,081,800
| 3,887.80542
| 3,997.579004
| 4,012.21543
| 4,003.368267
| 4,031.575433
| 38.043481
|
2024-11-29
| 3,887.80542
| 3,933.544307
| 3,887.80542
| 3,915.248752
| 412,519,800
| 3,814.623291
| 3,997.579004
| 3,989.345972
| 3,964.847318
| 4,005.435431
| 36.082452
|
2024-12-02
| 3,814.623291
| 3,915.248845
| 3,805.475513
| 3,906.101068
| 337,188,900
| 3,878.657959
| 3,955.49917
| 3,961.902612
| 3,914.772642
| 3,970.742314
| 35.353519
|
2024-12-03
| 3,878.657959
| 3,887.805737
| 3,851.214624
| 3,878.657959
| 384,146,700
| 3,979.283691
| 3,913.419385
| 3,951.840039
| 3,902.734415
| 3,953.999704
| 37.25492
|
2024-12-04
| 3,979.283691
| 3,997.579249
| 3,860.36257
| 3,878.658127
| 345,762,200
| 3,896.953369
| 3,904.271631
| 3,950.925317
| 3,928.25084
| 3,958.596793
| 39.047622
|
2024-12-05
| 3,896.953369
| 3,970.135592
| 3,887.805591
| 3,942.692258
| 183,249,300
| 3,942.692139
| 3,891.464746
| 3,944.521875
| 3,917.81835
| 3,947.388898
| 38.679251
|
2024-12-06
| 3,942.692139
| 3,942.692139
| 3,860.36214
| 3,887.805473
| 151,433,000
| 4,015.874512
| 3,902.44209
| 3,950.010547
| 3,926.109613
| 3,946.534941
| 42.592581
|
2024-12-09
| 4,015.874512
| 4,015.874512
| 3,933.54451
| 3,942.692288
| 158,897,200
| 3,988.430908
| 3,942.692334
| 3,949.095752
| 3,956.031246
| 3,959.142136
| 51.92306
|
2024-12-10
| 3,988.430908
| 4,006.726463
| 3,924.396467
| 3,988.430908
| 196,160,900
| 4,006.726807
| 3,964.646924
| 3,939.033154
| 3,966.831133
| 3,964.467367
| 50
|
2024-12-11
| 4,006.726807
| 4,052.465697
| 3,970.135694
| 3,970.135694
| 203,980,300
| 3,896.953369
| 3,970.135547
| 3,937.203589
| 3,980.129691
| 3,972.150902
| 52.380954
|
2024-12-12
| 3,896.953369
| 3,988.431148
| 3,896.953369
| 3,970.135592
| 226,698,900
| 3,814.623291
| 3,970.135547
| 3,930.800146
| 3,952.40425
| 3,958.478623
| 50.458723
|
2024-12-13
| 3,814.623291
| 3,915.248845
| 3,814.623291
| 3,869.509957
| 287,838,100
| 3,887.80542
| 3,944.521777
| 3,923.481934
| 3,906.477264
| 3,932.323108
| 38.834958
|
2024-12-16
| 3,887.80542
| 3,915.248752
| 3,796.327645
| 3,796.327645
| 325,441,900
| 3,796.327881
| 3,918.907959
| 3,930.800146
| 3,900.253316
| 3,924.228983
| 39.423077
|
2024-12-17
| 3,796.327881
| 3,924.396773
| 3,796.327881
| 3,887.805661
| 327,919,000
| 3,796.327881
| 3,880.487354
| 3,922.567139
| 3,865.611504
| 3,900.974237
| 38.317768
|
2024-12-18
| 3,796.327881
| 3,851.214549
| 3,778.032325
| 3,814.623437
| 205,055,500
| 3,741.441162
| 3,838.407568
| 3,904.271558
| 3,842.516963
| 3,881.947627
| 41.000017
|
2024-12-19
| 3,741.441162
| 3,759.736718
| 3,704.85005
| 3,741.441162
| 381,986,300
| 3,713.997803
| 3,807.305127
| 3,888.720337
| 3,808.825029
| 3,856.400997
| 41.836756
|
2024-12-20
| 3,713.997803
| 3,768.88447
| 3,704.850025
| 3,723.145581
| 252,689,600
| 3,851.2146
| 3,787.180029
| 3,865.850903
| 3,777.215954
| 3,830.509507
| 44.086034
|
2024-12-23
| 3,851.2146
| 3,851.2146
| 3,759.736818
| 3,778.032374
| 167,689,800
| 3,842.06665
| 3,779.861865
| 3,849.384912
| 3,801.882169
| 3,834.274069
| 48.514852
|
2024-12-24
| 3,842.06665
| 3,887.805539
| 3,814.623317
| 3,860.362206
| 199,536,100
| 3,875.147217
| 3,789.009619
| 3,834.748486
| 3,815.276996
| 3,835.690902
| 41.758231
|
2024-12-27
| 3,875.147217
| 3,894.050374
| 3,856.24406
| 3,875.147217
| 143,104,400
| 3,856.244141
| 3,804.773486
| 3,821.590527
| 3,835.233736
| 3,842.864778
| 48.60788
|
2024-01-22
| 145.119675
| 147.505361
| 144.97056
| 146.223058
| 32,200,400
| 146.163391
| 143.10376
| 141.810513
| 143.551411
| 142.02217
| 72.040669
|
2024-01-23
| 146.163391
| 146.302556
| 144.632579
| 145.020253
| 21,636,100
| 147.813522
| 144.008331
| 142.625624
| 144.422071
| 142.775119
| 73.603028
|
2024-01-24
| 147.813522
| 148.956676
| 147.217108
| 147.654473
| 25,233,500
| 150.964584
| 145.445712
| 143.396005
| 145.552555
| 143.691192
| 74.822419
|
2024-01-25
| 150.964584
| 152.137557
| 148.648473
| 149.175328
| 29,149,100
| 151.2827
| 147.113705
| 144.349286
| 147.356565
| 145.013627
| 88.053139
|
2024-01-26
| 151.2827
| 151.630604
| 150.109726
| 150.199201
| 26,115,500
| 152.594833
| 148.268774
| 145.354257
| 148.665276
| 146.153459
| 91.15007
|
2024-01-29
| 152.594833
| 152.863228
| 150.527232
| 151.153481
| 27,784,300
| 150.557068
| 149.763806
| 146.433783
| 149.975129
| 147.324618
| 90.28015
|
2024-01-30
| 150.557068
| 152.704179
| 150.288673
| 151.889076
| 36,331,800
| 139.264801
| 150.642542
| 147.325436
| 150.169108
| 147.912336
| 78.953284
|
2024-01-31
| 139.264801
| 143.141545
| 139.036161
| 142.763806
| 71,910,000
| 140.318481
| 148.932797
| 147.189255
| 146.534339
| 146.340057
| 46.132049
|
2024-02-01
| 140.318481
| 142.207149
| 139.950677
| 141.27275
| 40,466,500
| 141.531189
| 146.803577
| 146.958641
| 144.462387
| 145.245225
| 48.415994
|
2024-02-02
| 141.531189
| 141.769748
| 135.686238
| 138.429779
| 62,470,600
| 142.823456
| 144.853275
| 146.561024
| 143.485321
| 144.569946
| 49.545307
|
2024-02-05
| 142.823456
| 144.602793
| 141.928827
| 141.968597
| 38,505,400
| 143.240921
| 142.898999
| 146.331403
| 143.264699
| 144.252402
| 51.929967
|
2024-02-06
| 143.240921
| 144.493404
| 142.336343
| 143.78763
| 29,128,200
| 144.672348
| 141.43577
| 146.039156
| 143.256773
| 144.068496
| 54.349962
|
2024-02-07
| 144.672348
| 144.751873
| 143.071946
| 143.896999
| 25,208,900
| 145.040146
| 142.517279
| 145.725038
| 143.728631
| 144.178288
| 53.472711
|
2024-02-08
| 145.040146
| 145.45764
| 144.234977
| 144.960621
| 22,563,800
| 148.111725
| 143.461612
| 145.132594
| 144.165803
| 144.334989
| 49.133779
|
2024-02-09
| 148.111725
| 148.549104
| 145.308529
| 145.805548
| 26,829,500
| 146.650467
| 144.777719
| 144.815497
| 145.48111
| 145.021668
| 55.045256
|
2024-02-12
| 146.650467
| 148.449674
| 146.491417
| 147.53516
| 21,564,100
| 144.274734
| 145.543121
| 144.22106
| 145.870896
| 145.317814
| 50.809912
|
2024-02-13
| 144.274734
| 145.795612
| 142.833382
| 144.056045
| 27,837,700
| 145.069977
| 145.749884
| 143.592827
| 145.338842
| 145.128163
| 44.25433
|
2024-02-14
| 145.069977
| 145.646521
| 143.231
| 145.209142
| 22,704,200
| 141.918884
| 145.82941
| 144.173344
| 145.24922
| 145.117584
| 39.636561
|
2024-02-15
| 141.918884
| 142.664413
| 139.622658
| 142.286674
| 37,590,700
| 139.682281
| 145.205157
| 144.333385
| 144.139108
| 144.536002
| 35.028634
|
2024-02-16
| 139.682281
| 142.336362
| 139.304542
| 142.137558
| 31,451,100
| 140.278702
| 143.519269
| 144.148494
| 142.653499
| 143.653507
| 29.947513
|
2024-02-20
| 140.278702
| 141.232985
| 138.658429
| 138.827414
| 25,144,700
| 141.700195
| 142.244916
| 143.894019
| 141.8619
| 143.039906
| 33.29022
|
2024-02-21
| 141.700195
| 141.83936
| 139.841333
| 140.606747
| 23,315,700
| 143.230988
| 141.730008
| 143.739946
| 141.807999
| 142.796322
| 55.830552
|
2024-02-22
| 143.230988
| 144.135566
| 141.948685
| 144.065976
| 27,191,900
| 143.101776
| 141.36221
| 143.59581
| 142.282328
| 142.875352
| 56.817065
|
2024-02-23
| 143.101776
| 143.81747
| 142.574922
| 142.813496
| 19,493,800
| 136.749878
| 141.598788
| 143.401973
| 142.555478
| 142.91652
| 53.872565
|
2024-02-26
| 136.749878
| 141.59084
| 136.570943
| 141.292626
| 53,641,800
| 138.052063
| 141.012308
| 142.265788
| 140.620278
| 141.795313
| 38.014889
|
2024-02-27
| 138.052063
| 138.419852
| 136.272726
| 137.197189
| 33,099,200
| 135.566971
| 140.56698
| 141.405948
| 139.764206
| 141.114722
| 40.106184
|
2024-02-28
| 135.566971
| 137.187243
| 134.602752
| 137.077898
| 37,328,600
| 137.634567
| 139.340335
| 140.535172
| 138.365128
| 140.10604
| 33.309055
|
2024-02-29
| 137.634567
| 138.032177
| 135.586835
| 136.461594
| 42,133,000
| 136.322433
| 138.221051
| 139.791631
| 138.121608
| 139.656681
| 37.221272
|
2024-03-01
| 136.322433
| 138.042116
| 136.103744
| 137.604736
| 31,119,500
| 132.555038
| 136.865182
| 139.231985
| 137.521883
| 139.050454
| 28.341847
|
2024-03-04
| 132.555038
| 134.851265
| 131.123621
| 134.851265
| 55,999,400
| 131.879089
| 136.026215
| 138.519261
| 135.866268
| 137.86947
| 26.127965
|
2024-03-05
| 131.879089
| 132.445699
| 129.891012
| 131.093806
| 40,194,800
| 130.616638
| 134.79162
| 137.6793
| 134.537208
| 136.78031
| 27.724188
|
2024-03-06
| 130.616638
| 132.78365
| 130.069929
| 132.326385
| 35,318,600
| 133.578888
| 133.801553
| 136.570944
| 133.230352
| 135.659642
| 24.455323
|
2024-03-07
| 133.578888
| 134.135547
| 130.825397
| 131.998355
| 37,738,200
| 134.602753
| 132.990417
| 135.605734
| 133.34653
| 135.281323
| 35.160926
|
2024-03-08
| 134.602753
| 137.266769
| 133.201155
| 133.40991
| 39,343,100
| 136.849274
| 132.646481
| 134.755832
| 133.765271
| 135.157947
| 40.55454
|
2024-03-11
| 136.849274
| 138.270757
| 135.318461
| 135.318461
| 32,437,800
| 137.674332
| 133.505328
| 134.765771
| 134.793272
| 135.465461
| 43.991646
|
2024-03-12
| 137.674332
| 138.54909
| 136.213094
| 136.213094
| 27,563,400
| 138.956619
| 134.664377
| 134.727998
| 135.753625
| 135.867074
| 42.796138
|
2024-03-13
| 138.956619
| 140.248872
| 138.161401
| 138.171336
| 23,347,200
| 142.246887
| 136.332373
| 135.066963
| 136.82129
| 136.428809
| 42.282833
|
2024-03-14
| 142.246887
| 142.733956
| 139.622627
| 140.34827
| 42,753,400
| 140.338318
| 138.065973
| 135.528195
| 138.629822
| 137.486642
| 48.614665
|
2024-03-15
| 140.338318
| 142.326394
| 139.19518
| 141.650456
| 49,460,600
| 146.799561
| 139.213086
| 135.929784
| 139.199321
| 138.005128
| 56.793297
|
2024-03-18
| 146.799561
| 151.242913
| 146.292607
| 147.724024
| 69,273,700
| 146.153473
| 141.203143
| 137.354236
| 141.732734
| 139.604116
| 63.853832
|
2024-03-19
| 146.153473
| 147.902975
| 145.209139
| 147.276741
| 24,070,400
| 147.853287
| 142.898972
| 138.781674
| 143.206314
| 140.794908
| 67.803407
|
2024-03-20
| 147.853287
| 147.972567
| 145.86521
| 147.117693
| 21,311,500
| 146.720062
| 144.678305
| 140.505339
| 144.755305
| 142.07825
| 67.400145
|
2024-03-21
| 146.720062
| 149.473537
| 146.024223
| 148.578909
| 24,755,600
| 149.87117
| 145.57294
| 141.819456
| 145.410224
| 142.922216
| 67.81332
|
2024-03-22
| 149.87117
| 150.676339
| 148.091833
| 148.230998
| 29,175,700
| 149.175354
| 147.47951
| 143.346298
| 146.897206
| 144.185662
| 80.30613
|
2024-03-25
| 149.175354
| 149.483503
| 146.938768
| 149.046124
| 19,229,300
| 149.771774
| 147.954669
| 144.578906
| 147.656589
| 145.092879
| 80.250323
|
2024-03-26
| 149.771774
| 151.352292
| 149.085885
| 149.32446
| 22,149,100
| 149.970566
| 148.678329
| 145.788651
| 148.361651
| 145.943587
| 84.300501
|
2024-03-27
| 149.970566
| 150.73598
| 148.012309
| 150.278715
| 22,879,200
| 150.030197
| 149.101785
| 146.890045
| 148.897956
| 146.675765
| 82.576077
|
2024-03-28
| 150.030197
| 150.527216
| 149.274733
| 149.950687
| 24,485,400
| 154.563049
| 149.763812
| 147.668376
| 149.275369
| 147.285662
| 81.881684
|
2024-04-01
| 154.563049
| 154.811559
| 149.712137
| 149.791662
| 31,730,800
| 153.63858
| 150.702188
| 149.090849
| 151.037929
| 148.608823
| 83.445983
|
2024-04-02
| 153.63858
| 153.777745
| 151.242944
| 152.584902
| 24,586,000
| 153.996429
| 151.594833
| 149.774751
| 151.904813
| 149.523324
| 80.029908
|
2024-04-03
| 153.996429
| 154.155479
| 151.819483
| 152.684307
| 24,705,000
| 149.632599
| 152.439764
| 150.559047
| 152.602019
| 150.336616
| 79.310349
|
2024-04-04
| 149.632599
| 153.847327
| 149.553074
| 152.584894
| 34,724,700
| 151.590851
| 152.372171
| 150.736978
| 151.612212
| 150.208613
| 63.81555
|
2024-04-05
| 151.590851
| 152.505364
| 148.708146
| 149.135575
| 23,449,300
| 153.926865
| 152.684302
| 151.224057
| 151.605092
| 150.459929
| 71.00969
|
2024-04-08
| 153.926865
| 154.344359
| 151.700213
| 151.869198
| 20,702,000
| 155.666428
| 152.557065
| 151.629626
| 152.379016
| 151.090281
| 65.730674
|
2024-04-09
| 155.666428
| 157.614734
| 154.26483
| 155.159458
| 31,113,000
| 155.209167
| 152.962634
| 152.278734
| 153.47482
| 151.922308
| 70.029268
|
2024-04-10
| 155.209167
| 155.676367
| 153.757865
| 155.278757
| 22,838,600
| 158.459656
| 153.205182
| 152.822473
| 154.052936
| 152.519918
| 66.342711
|
2024-04-11
| 158.459656
| 158.728035
| 155.527246
| 155.97456
| 27,166,400
| 156.789673
| 154.970593
| 153.671382
| 155.521842
| 153.599871
| 73.839308
|
2024-04-12
| 156.789673
| 159.264834
| 156.203194
| 157.018313
| 25,329,200
| 153.936798
| 156.010358
| 154.34733
| 155.944453
| 154.179835
| 64.94844
|
2024-04-15
| 153.936798
| 158.290691
| 153.668403
| 157.912952
| 27,136,500
| 153.479523
| 156.012344
| 154.284705
| 155.275234
| 154.135646
| 59.410609
|
2024-04-16
| 153.479523
| 154.722071
| 152.515304
| 153.270783
| 20,779,500
| 154.543167
| 155.574963
| 154.268799
| 154.676664
| 154.016351
| 57.368593
|
2024-04-17
| 154.543167
| 156.14357
| 153.658473
| 154.692267
| 21,763,100
| 155.079941
| 155.441763
| 154.323473
| 154.632165
| 154.112136
| 58.785359
|
2024-04-18
| 155.079941
| 156.004404
| 153.698228
| 154.413937
| 19,883,000
| 153.171387
| 154.76582
| 154.868207
| 154.781424
| 154.2881
| 59.527412
|
2024-04-19
| 153.171387
| 155.427858
| 151.392065
| 155.268809
| 32,239,100
| 155.348312
| 154.042163
| 155.02626
| 154.244745
| 154.085062
| 47.085747
|
2024-04-22
| 155.348312
| 156.700205
| 153.141546
| 153.390056
| 26,446,200
| 157.316513
| 154.324466
| 155.168405
| 154.612601
| 154.314743
| 53.401871
|
2024-04-23
| 157.316513
| 158.022287
| 155.348321
| 156.024275
| 21,151,600
| 158.18132
| 155.091864
| 155.333414
| 155.513905
| 154.86052
| 56.208168
|
2024-04-24
| 158.18132
| 158.618699
| 156.232998
| 156.551098
| 22,779,100
| 155.069992
| 155.819495
| 155.630629
| 156.403043
| 155.464302
| 68.39177
|
2024-04-25
| 155.069992
| 155.557076
| 149.97057
| 150.427835
| 57,109,700
| 170.924911
| 155.817505
| 155.291663
| 155.958693
| 155.392609
| 57.131231
|
2024-04-26
| 170.924911
| 173.668467
| 168.63862
| 173.330483
| 64,665,300
| 165.15947
| 159.36821
| 156.705186
| 160.947432
| 158.216664
| 72.417413
|
2024-04-29
| 165.15947
| 168.539209
| 164.225086
| 168.052125
| 45,610,000
| 161.80957
| 161.330441
| 157.827454
| 162.351445
| 159.478992
| 61.317819
|
2024-04-30
| 161.80957
| 167.097862
| 161.630651
| 164.622701
| 33,562,900
| 162.883133
| 162.229053
| 158.660458
| 162.17082
| 159.902734
| 57.361408
|
2024-05-01
| 162.883133
| 166.123693
| 162.117719
| 163.320512
| 33,493,200
| 165.626663
| 163.169415
| 159.494455
| 162.408258
| 160.444625
| 55.185279
|
2024-05-02
| 165.626663
| 165.736008
| 162.912943
| 163.807571
| 24,294,500
| 166.242996
| 165.28075
| 160.549127
| 163.481059
| 161.386813
| 60.104559
|
2024-05-03
| 166.242996
| 166.958705
| 162.077973
| 166.561081
| 34,662,400
| 167.097855
| 164.344366
| 161.856288
| 164.401705
| 162.269756
| 64.829891
|
2024-05-06
| 167.097855
| 167.137609
| 165.040188
| 166.461671
| 21,871,300
| 170.229065
| 164.732043
| 163.031242
| 165.300422
| 163.147592
| 66.255346
|
2024-05-07
| 170.229065
| 170.736019
| 167.386115
| 167.49546
| 28,039,700
| 168.370224
| 166.415942
| 164.322498
| 166.943303
| 164.435132
| 67.842587
|
2024-05-08
| 168.370224
| 169.135623
| 167.73404
| 167.992485
| 19,569,100
| 168.946777
| 167.513361
| 165.341388
| 167.418943
| 165.150604
| 64.676181
|
2024-05-09
| 168.946777
| 169.672421
| 167.177375
| 168.380168
| 15,346,700
| 167.644577
| 168.177383
| 166.729066
| 167.928221
| 165.840817
| 67.94844
|
2024-05-10
| 167.644577
| 168.837435
| 165.199251
| 167.028278
| 29,799,900
| 168.131653
| 168.4577
| 166.401033
| 167.833673
| 166.168773
| 64.274185
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.