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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2020-08-11
| 73.585678
| 75.071768
| 73.468878
| 74.254662
| 31,098,000
| 74.912727
| 74.15298
| 74.382204
| 74.096493
| 74.368821
| 33.75464
|
2020-08-12
| 74.912727
| 75.132911
| 73.807357
| 73.912728
| 22,512,000
| 75.380409
| 74.432802
| 74.30134
| 74.368571
| 74.467713
| 48.002863
|
2020-08-13
| 75.380409
| 76.390359
| 74.960928
| 74.960928
| 22,388,000
| 74.783005
| 74.549103
| 74.193386
| 74.705851
| 74.633658
| 51.765935
|
2020-08-14
| 74.783005
| 75.536489
| 74.503181
| 75.229326
| 21,942,000
| 75.360039
| 74.611328
| 74.276289
| 74.731569
| 74.660812
| 44.603067
|
2020-08-17
| 75.360039
| 75.734798
| 74.801393
| 75.346623
| 19,990,000
| 77.325249
| 74.804372
| 74.442692
| 74.941059
| 74.787944
| 52.919866
|
2020-08-18
| 77.325249
| 77.404273
| 75.629919
| 75.851088
| 28,378,000
| 76.770081
| 75.552286
| 74.852633
| 75.735789
| 75.249272
| 56.858088
|
2020-08-19
| 76.770081
| 77.975354
| 76.540955
| 77.161729
| 30,472,000
| 78.342651
| 75.923756
| 75.178279
| 76.080553
| 75.525783
| 51.347247
|
2020-08-20
| 78.342651
| 78.537482
| 76.265608
| 76.539463
| 26,382,000
| 78.308868
| 76.516205
| 75.532654
| 76.834586
| 76.037941
| 70.747225
|
2020-08-21
| 78.308868
| 79.119505
| 77.649819
| 78.121485
| 34,838,000
| 78.784996
| 77.221378
| 75.916353
| 77.326013
| 76.450837
| 72.279215
|
2020-08-24
| 78.784996
| 79.959456
| 78.282509
| 79.148811
| 25,638,000
| 79.813828
| 77.906369
| 76.35537
| 77.812341
| 76.875229
| 76.834261
|
2020-08-25
| 79.813828
| 79.964421
| 78.423659
| 78.533997
| 25,150,000
| 81.716423
| 78.404085
| 76.978185
| 78.479503
| 77.40952
| 78.380924
|
2020-08-26
| 81.716423
| 82.146848
| 79.571791
| 79.836204
| 52,188,000
| 80.940567
| 79.393353
| 77.658555
| 79.558476
| 78.192593
| 79.519954
|
2020-08-27
| 80.940567
| 81.908259
| 80.457957
| 81.83967
| 31,350,000
| 81.482819
| 79.912936
| 78.214571
| 80.019173
| 78.692225
| 76.586176
|
2020-08-28
| 81.482819
| 81.578247
| 80.795944
| 80.987794
| 22,418,000
| 80.990776
| 80.547726
| 78.884552
| 80.507055
| 79.199605
| 78.058594
|
2020-08-31
| 80.990776
| 81.734811
| 80.782029
| 81.688587
| 26,422,000
| 82.260651
| 80.988882
| 79.447626
| 80.668295
| 79.525273
| 80.068762
|
2020-09-01
| 82.260651
| 82.466417
| 80.99077
| 81.121487
| 22,652,000
| 85.357574
| 81.478247
| 79.941166
| 81.19908
| 80.022614
| 79.975785
|
2020-09-02
| 85.357574
| 85.790479
| 82.514624
| 82.903292
| 49,522,000
| 80.989784
| 82.206477
| 80.799915
| 82.585245
| 80.992607
| 83.512643
|
2020-09-03
| 80.989784
| 84.493271
| 79.906278
| 84.469412
| 63,726,000
| 78.589165
| 82.216321
| 81.064629
| 82.053425
| 80.992094
| 66.634755
|
2020-09-04
| 78.589165
| 81.262129
| 76.440051
| 79.970377
| 55,850,000
| 75.725845
| 81.63759
| 81.092658
| 80.898671
| 80.555198
| 57.883745
|
2020-09-08
| 75.725845
| 77.313818
| 75.372958
| 75.795428
| 54,032,000
| 76.900307
| 80.584604
| 80.786743
| 79.174396
| 79.677134
| 46.259188
|
2020-09-09
| 76.900307
| 77.471375
| 75.803878
| 76.983305
| 39,242,000
| 75.84761
| 79.512535
| 80.495391
| 78.416366
| 79.172256
| 50.296008
|
2020-09-10
| 75.84761
| 78.21392
| 75.546916
| 77.046923
| 33,024,000
| 75.336182
| 77.610542
| 79.90851
| 77.560114
| 78.567775
| 44.191412
|
2020-09-11
| 75.336182
| 76.476339
| 74.205959
| 75.951988
| 30,706,000
| 74.991745
| 76.479822
| 79.348071
| 76.818803
| 77.980213
| 43.22999
|
2020-09-14
| 74.991745
| 77.385887
| 74.806857
| 76.125942
| 42,660,000
| 76.298409
| 75.760338
| 78.698964
| 76.209784
| 77.436855
| 41.309103
|
2020-09-15
| 76.298409
| 77.087181
| 75.651296
| 75.939068
| 23,042,000
| 75.15377
| 75.87485
| 78.229727
| 76.239325
| 77.229865
| 42.046909
|
2020-09-16
| 75.15377
| 77.255166
| 75.128918
| 76.664212
| 22,128,000
| 73.908745
| 75.525543
| 77.519039
| 75.877474
| 76.852393
| 34.625751
|
2020-09-17
| 73.908745
| 74.486282
| 72.687075
| 73.847611
| 40,008,000
| 72.121964
| 75.13777
| 76.374156
| 75.221231
| 76.317184
| 33.880967
|
2020-09-18
| 72.121964
| 74.314321
| 71.154272
| 73.971376
| 63,056,000
| 71.080704
| 74.494926
| 75.487374
| 74.188142
| 75.554417
| 29.700359
|
2020-09-21
| 71.080704
| 71.573741
| 69.715888
| 71.15426
| 56,908,000
| 72.555855
| 73.712718
| 74.736528
| 73.152329
| 74.741014
| 29.009349
|
2020-09-22
| 72.555855
| 72.762122
| 71.048894
| 72.083688
| 33,950,000
| 70.049393
| 72.964207
| 74.419529
| 72.953504
| 74.343713
| 29.621359
|
2020-09-23
| 70.049393
| 72.220871
| 69.715898
| 72.171667
| 37,726,000
| 70.71888
| 71.943332
| 73.734438
| 71.985467
| 73.562927
| 17.037687
|
2020-09-24
| 70.71888
| 71.47087
| 69.689553
| 69.7159
| 34,552,000
| 71.524055
| 71.305359
| 73.221564
| 71.563271
| 73.045828
| 23.694606
|
2020-09-25
| 71.524055
| 71.865999
| 69.964409
| 70.827731
| 30,326,000
| 72.498199
| 71.185777
| 72.840352
| 71.550199
| 72.769142
| 30.294766
|
2020-09-28
| 72.498199
| 73.210427
| 71.882894
| 73.16073
| 30,784,000
| 72.864014
| 71.469276
| 72.590997
| 71.866199
| 72.71988
| 39.937387
|
2020-09-29
| 72.864014
| 73.161227
| 72.266591
| 72.759143
| 31,816,000
| 72.84314
| 71.530908
| 72.247558
| 72.198804
| 72.746086
| 36.748147
|
2020-09-30
| 72.84314
| 73.866998
| 72.354076
| 72.611527
| 40,924,000
| 73.951485
| 72.089658
| 72.016495
| 72.413583
| 72.763732
| 39.418897
|
2020-10-01
| 73.951485
| 74.307853
| 73.399793
| 73.740751
| 32,884,000
| 72.346107
| 72.736179
| 72.020769
| 72.926217
| 72.979687
| 45.320154
|
2020-10-02
| 72.346107
| 73.510625
| 71.936068
| 72.546406
| 31,222,000
| 73.699501
| 72.900589
| 72.043183
| 72.732847
| 72.864491
| 41.760807
|
2020-10-05
| 73.699501
| 73.792442
| 72.569278
| 72.696514
| 21,602,000
| 72.118477
| 73.140849
| 72.305063
| 73.055065
| 73.016311
| 41.929826
|
2020-10-06
| 72.118477
| 73.783487
| 71.819769
| 73.335179
| 26,096,000
| 72.522057
| 72.991742
| 72.261325
| 72.742869
| 72.853068
| 40.82345
|
2020-10-07
| 72.522057
| 73.010627
| 71.234278
| 72.530505
| 36,108,000
| 73.729317
| 72.927525
| 72.508591
| 72.669265
| 72.792884
| 45.582915
|
2020-10-08
| 73.729317
| 73.957941
| 72.835674
| 72.835674
| 26,076,000
| 75.072266
| 72.883092
| 72.809635
| 73.022615
| 72.963145
| 55.316254
|
2020-10-09
| 75.072266
| 75.141848
| 73.906755
| 74.198008
| 32,966,000
| 77.76313
| 73.428323
| 73.164456
| 73.705832
| 73.346621
| 62.943616
|
2020-10-12
| 77.76313
| 78.947525
| 76.009146
| 76.441558
| 55,344,000
| 77.886391
| 74.241049
| 73.690949
| 75.058265
| 74.149623
| 65.651799
|
2020-10-13
| 77.886391
| 78.785501
| 77.466909
| 78.380429
| 39,072,000
| 77.705971
| 75.394632
| 74.193187
| 76.000973
| 74.829035
| 77.49525
|
2020-10-14
| 77.705971
| 78.720387
| 76.8342
| 78.26065
| 33,174,000
| 77.309845
| 76.431415
| 74.67947
| 76.569306
| 75.352114
| 75.384561
|
2020-10-15
| 77.309845
| 78.101598
| 76.597124
| 76.764615
| 31,210,000
| 77.917702
| 77.14752
| 75.015306
| 76.816152
| 75.708065
| 71.664055
|
2020-10-16
| 77.917702
| 78.415214
| 77.418696
| 77.625949
| 34,194,000
| 76.041451
| 77.716608
| 75.572466
| 77.183335
| 76.109817
| 70.864872
|
2020-10-19
| 76.041451
| 78.724365
| 75.692052
| 78.326748
| 29,734,000
| 77.091644
| 77.372272
| 75.80666
| 76.802707
| 76.097387
| 60.958507
|
2020-10-20
| 77.091644
| 78.22286
| 75.57176
| 75.701483
| 41,670,000
| 78.826752
| 77.213322
| 76.303977
| 76.899019
| 76.278161
| 63.681109
|
2020-10-21
| 78.826752
| 80.275567
| 77.889873
| 78.024563
| 60,322,000
| 79.854088
| 77.437479
| 76.934447
| 77.541597
| 76.741541
| 65.090283
|
2020-10-22
| 79.854088
| 80.19007
| 78.403786
| 78.777544
| 30,512,000
| 81.162254
| 77.946327
| 77.546924
| 78.312427
| 77.307459
| 74.101702
|
2020-10-23
| 81.162254
| 81.218914
| 80.11503
| 80.271099
| 30,548,000
| 78.742249
| 78.595238
| 78.155923
| 79.26237
| 78.008331
| 74.026282
|
2020-10-26
| 78.742249
| 80.993244
| 77.921669
| 80.268594
| 35,826,000
| 79.467407
| 79.135397
| 78.253835
| 79.088996
| 78.14177
| 70.232204
|
2020-10-27
| 79.467407
| 79.622475
| 78.379434
| 78.972876
| 25,902,000
| 75.089661
| 79.61055
| 78.411936
| 79.215133
| 78.382795
| 70.80573
|
2020-10-28
| 75.089661
| 77.227338
| 74.974355
| 77.038476
| 45,174,000
| 77.379936
| 78.863132
| 78.150305
| 77.839976
| 77.784043
| 53.424585
|
2020-10-29
| 77.379936
| 78.963434
| 75.375455
| 75.398814
| 55,406,000
| 80.323769
| 78.368301
| 78.157314
| 77.686629
| 77.710569
| 55.544947
|
2020-10-30
| 80.323769
| 83.564837
| 79.601105
| 82.874974
| 99,878,000
| 80.731834
| 78.200604
| 78.397921
| 78.565676
| 78.185697
| 56.078887
|
2020-11-02
| 80.731834
| 82.417723
| 80.230834
| 80.693065
| 44,228,000
| 81.792465
| 78.598521
| 78.866959
| 79.287729
| 78.648631
| 56.664882
|
2020-11-03
| 81.792465
| 82.455489
| 80.124968
| 81.051911
| 31,432,000
| 86.77211
| 79.063533
| 79.337041
| 80.122641
| 79.220237
| 59.192738
|
2020-11-04
| 86.77211
| 87.973902
| 84.642381
| 84.770609
| 71,342,000
| 87.599632
| 81.400023
| 80.131577
| 82.339131
| 80.593305
| 67.646716
|
2020-11-05
| 87.599632
| 89.056896
| 86.53253
| 87.994762
| 39,758,000
| 87.461967
| 83.443962
| 80.906132
| 84.092631
| 81.867183
| 67.909643
|
2020-11-06
| 87.461967
| 87.897853
| 86.316334
| 87.044966
| 28,622,000
| 87.545967
| 84.871602
| 81.536103
| 85.215743
| 82.884416
| 72.57791
|
2020-11-09
| 87.545967
| 90.302932
| 87.353624
| 89.26367
| 53,440,000
| 86.368027
| 86.234428
| 82.416475
| 85.992485
| 83.731971
| 71.488706
|
2020-11-10
| 86.368027
| 87.444571
| 85.294463
| 85.972897
| 43,022,000
| 86.840698
| 87.149541
| 83.106537
| 86.117665
| 84.211254
| 65.864352
|
2020-11-11
| 86.840698
| 87.61952
| 86.633438
| 86.898844
| 31,838,000
| 86.621498
| 87.163258
| 84.281641
| 86.358676
| 84.689335
| 65.048706
|
2020-11-12
| 86.621498
| 87.722894
| 86.380443
| 86.580742
| 26,474,000
| 88.084732
| 86.967632
| 85.205797
| 86.446284
| 85.040637
| 62.337631
|
2020-11-13
| 88.084732
| 88.32678
| 86.281551
| 86.878966
| 29,744,000
| 88.172691
| 87.092184
| 85.981893
| 86.992433
| 85.594109
| 72.067899
|
2020-11-16
| 88.172691
| 89.18214
| 87.541475
| 87.68114
| 25,468,000
| 87.557892
| 87.217529
| 86.725979
| 87.385852
| 86.062942
| 71.200973
|
2020-11-17
| 87.557892
| 88.32728
| 87.450041
| 87.866041
| 21,314,000
| 86.513153
| 87.455502
| 87.302522
| 87.443199
| 86.334751
| 87.179887
|
2020-11-18
| 86.513153
| 87.723894
| 86.41027
| 87.308387
| 20,108,000
| 87.404297
| 87.389993
| 87.276626
| 87.133184
| 86.367188
| 79.420414
|
2020-11-19
| 87.404297
| 87.648832
| 85.985309
| 86.144852
| 20,106,000
| 86.301422
| 87.546553
| 87.257092
| 87.223555
| 86.555753
| 76.284115
|
2020-11-20
| 86.301422
| 87.890889
| 86.232833
| 87.574784
| 27,694,000
| 85.863052
| 87.189891
| 87.141038
| 86.916177
| 86.509511
| 69.661035
|
2020-11-23
| 85.863052
| 86.77906
| 84.999237
| 86.492282
| 22,530,000
| 87.669212
| 86.727963
| 86.972746
| 86.565136
| 86.391973
| 65.029753
|
2020-11-24
| 87.669212
| 87.797441
| 85.52358
| 85.860063
| 27,984,000
| 87.680649
| 86.750227
| 87.102865
| 86.933161
| 86.624198
| 54.326188
|
2020-11-25
| 87.680649
| 87.991286
| 86.896852
| 87.863558
| 19,600,000
| 88.818329
| 86.983727
| 87.18686
| 87.182324
| 86.81628
| 50.424073
|
2020-11-27
| 88.818329
| 89.314855
| 87.701029
| 87.701029
| 14,790,000
| 87.197044
| 87.266533
| 87.406543
| 87.727659
| 87.180289
| 56.426908
|
2020-11-30
| 87.197044
| 88.486309
| 86.870997
| 88.25321
| 32,418,000
| 89.232849
| 87.445657
| 87.317774
| 87.550787
| 87.183336
| 48.556917
|
2020-12-01
| 89.232849
| 90.542993
| 87.625985
| 87.806406
| 37,350,000
| 90.704506
| 88.119617
| 87.42379
| 88.111475
| 87.555974
| 61.063348
|
2020-12-02
| 90.704506
| 91.090694
| 88.726372
| 89.232833
| 29,424,000
| 90.54895
| 88.726675
| 87.738451
| 88.975818
| 88.128435
| 63.852405
|
2020-12-03
| 90.54895
| 91.64189
| 90.308389
| 90.484335
| 24,728,000
| 90.644379
| 89.300336
| 88.142031
| 89.500196
| 88.568528
| 64.145133
|
2020-12-04
| 90.644379
| 90.929663
| 90.138903
| 90.468432
| 20,544,000
| 90.309891
| 89.665546
| 88.466039
| 89.88159
| 88.945956
| 60.226403
|
2020-12-07
| 90.309891
| 90.919235
| 89.61456
| 90.236327
| 22,288,000
| 90.026573
| 90.288115
| 88.866886
| 90.024357
| 89.193944
| 58.373673
|
2020-12-08
| 90.026573
| 90.257192
| 89.030055
| 89.886915
| 19,936,000
| 88.363052
| 90.44686
| 89.283238
| 90.025096
| 89.345331
| 59.930384
|
2020-12-09
| 88.363052
| 90.873501
| 87.574781
| 89.978365
| 31,728,000
| 87.855598
| 89.978569
| 89.352622
| 89.471081
| 89.166735
| 57.088431
|
2020-12-10
| 87.855598
| 88.220407
| 86.159768
| 87.604601
| 28,688,000
| 88.210968
| 89.439899
| 89.370117
| 88.932587
| 88.928346
| 51.781684
|
2020-12-11
| 88.210968
| 88.335723
| 87.114547
| 87.475382
| 18,628,000
| 87.090691
| 88.953217
| 89.309381
| 88.692047
| 88.797914
| 58.011503
|
2020-12-14
| 87.090691
| 88.9565
| 86.935122
| 88.008192
| 33,050,000
| 87.529053
| 88.309377
| 89.298746
| 88.158262
| 88.48751
| 54.871799
|
2020-12-15
| 87.529053
| 87.674178
| 86.564341
| 87.468412
| 21,352,000
| 87.335716
| 87.809872
| 89.128366
| 87.948525
| 88.313245
| 49.37605
|
2020-12-16
| 87.335716
| 87.928164
| 86.931645
| 87.928164
| 24,676,000
| 86.506691
| 87.604405
| 88.791487
| 87.744256
| 88.135512
| 48.488932
|
2020-12-17
| 86.506691
| 87.808887
| 86.041486
| 87.670715
| 34,880,000
| 85.796455
| 87.334624
| 88.387261
| 87.331734
| 87.839363
| 39.591794
|
2020-12-18
| 85.796455
| 86.896858
| 85.238803
| 86.788014
| 85,256,000
| 86.210953
| 86.851721
| 87.902469
| 86.819975
| 87.467925
| 43.130214
|
2020-12-21
| 86.210953
| 86.332227
| 84.195043
| 84.947033
| 33,974,000
| 85.498245
| 86.675774
| 87.492575
| 86.616967
| 87.239385
| 32.374526
|
2020-12-22
| 85.498245
| 86.114051
| 84.780549
| 85.951028
| 20,370,000
| 85.896355
| 86.269612
| 87.039742
| 86.24406
| 86.922814
| 16.684519
|
2020-12-23
| 85.896355
| 86.68562
| 85.546949
| 85.68264
| 22,974,000
| 86.191078
| 85.98174
| 86.793073
| 86.128158
| 86.736185
| 21.123878
|
2020-12-24
| 86.191078
| 86.601117
| 85.703501
| 85.934613
| 9,312,000
| 88.16922
| 85.918617
| 86.62662
| 86.149132
| 86.637075
| 23.028035
|
2020-12-28
| 88.16922
| 88.817333
| 86.571806
| 86.72538
| 27,650,000
| 87.364044
| 86.39317
| 86.622446
| 86.822494
| 86.915647
| 39.187525
|
2020-12-29
| 87.364044
| 88.89039
| 87.232334
| 88.828763
| 19,726,000
| 86.29496
| 86.623788
| 86.649781
| 87.003011
| 86.997173
| 37.225097
|
2020-12-30
| 86.29496
| 87.861068
| 85.884921
| 87.72389
| 21,026,000
| 87.109581
| 86.783131
| 86.526372
| 86.766994
| 86.869498
| 39.476964
|
2020-12-31
| 87.109581
| 87.351129
| 86.287007
| 86.345661
| 21,070,000
| 85.791977
| 87.025777
| 86.503758
| 86.88119
| 86.91315
| 46.319114
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.