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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2021-01-04
| 85.791977
| 87.599132
| 84.848136
| 87.475378
| 37,324,000
| 86.483826
| 86.945956
| 86.432287
| 86.518119
| 86.7093
| 39.099619
|
2021-01-05
| 86.483826
| 86.820802
| 85.333225
| 85.740284
| 20,360,000
| 85.630447
| 86.608878
| 86.501024
| 86.506688
| 86.668305
| 47.155536
|
2021-01-06
| 85.630447
| 86.678665
| 84.299433
| 84.506193
| 46,588,000
| 88.18811
| 86.262158
| 86.442973
| 86.214608
| 86.479603
| 41.434211
|
2021-01-07
| 88.18811
| 88.361069
| 85.823288
| 85.823288
| 41,936,000
| 89.355606
| 86.640788
| 86.71196
| 86.872442
| 86.790241
| 53.169502
|
2021-01-08
| 89.355606
| 89.43165
| 87.536013
| 88.328267
| 35,484,000
| 87.290977
| 87.089993
| 87.057885
| 87.700163
| 87.256671
| 60.333174
|
2021-01-11
| 87.290977
| 88.687107
| 87.084718
| 88.321297
| 34,796,000
| 86.3536
| 87.389793
| 87.167875
| 87.563768
| 87.262909
| 54.935779
|
2021-01-12
| 86.3536
| 87.868015
| 85.307376
| 86.747735
| 29,528,000
| 86.841675
| 87.363748
| 86.986313
| 87.160379
| 87.09758
| 50.455375
|
2021-01-13
| 86.841675
| 87.295951
| 85.85111
| 85.85111
| 23,432,000
| 86.030045
| 87.605994
| 86.934076
| 87.054144
| 87.051051
| 54.351068
|
2021-01-14
| 86.030045
| 87.850631
| 85.78899
| 86.922193
| 29,212,000
| 85.86602
| 87.17438
| 86.907584
| 86.712777
| 86.865414
| 50.421696
|
2021-01-15
| 85.86602
| 86.860059
| 85.075269
| 85.935603
| 31,444,000
| 88.691597
| 86.476463
| 86.783228
| 86.430525
| 86.683706
| 48.96615
|
2021-01-19
| 88.691597
| 89.654322
| 86.124989
| 86.630457
| 41,660,000
| 93.443092
| 86.756587
| 87.07319
| 87.184216
| 87.048777
| 51.576446
|
2021-01-20
| 93.443092
| 94.419733
| 90.433144
| 90.774094
| 64,152,000
| 93.645874
| 88.174486
| 87.769117
| 89.270508
| 88.21138
| 64.816464
|
2021-01-21
| 93.645874
| 96.028087
| 93.410287
| 94.118048
| 58,634,000
| 94.063866
| 89.535326
| 88.57066
| 90.728963
| 89.19947
| 68.706328
|
2021-01-22
| 94.063866
| 94.651839
| 93.265651
| 94.009193
| 32,744,000
| 94.149353
| 91.14209
| 89.158235
| 91.840597
| 90.083905
| 68.061602
|
2021-01-25
| 94.149353
| 95.51815
| 92.403825
| 95.066855
| 50,586,000
| 94.828781
| 92.798756
| 89.63761
| 92.610183
| 90.823078
| 73.189869
|
2021-01-26
| 94.828781
| 95.216456
| 93.24727
| 93.737327
| 31,462,000
| 90.4048
| 94.026193
| 90.39139
| 93.349715
| 91.551387
| 73.171377
|
2021-01-27
| 90.4048
| 93.462959
| 89.328257
| 93.186617
| 82,512,000
| 92.107605
| 93.418535
| 90.79651
| 92.368077
| 91.342917
| 61.063197
|
2021-01-28
| 92.107605
| 93.836729
| 91.004222
| 91.004222
| 55,278,000
| 90.823296
| 93.110881
| 91.323103
| 92.281253
| 91.481951
| 59.456972
|
2021-01-29
| 90.823296
| 91.826283
| 89.540993
| 91.154311
| 44,530,000
| 94.089218
| 92.462767
| 91.802428
| 91.795267
| 91.362196
| 53.521397
|
2021-02-01
| 94.089218
| 95.206017
| 91.679665
| 91.679665
| 40,252,000
| 95.383949
| 92.45074
| 92.624748
| 92.559918
| 91.858018
| 65.421886
|
2021-02-02
| 95.383949
| 96.887429
| 94.750245
| 95.086235
| 66,332,000
| 102.330292
| 92.561774
| 93.293983
| 93.501261
| 92.499096
| 70.158615
|
2021-02-03
| 102.330292
| 104.703062
| 100.077301
| 102.664788
| 97,882,000
| 102.069359
| 94.946872
| 94.182703
| 96.444272
| 94.286586
| 76.837304
|
2021-02-04
| 102.069359
| 102.848181
| 101.148376
| 102.41677
| 48,596,000
| 103.818863
| 96.939223
| 95.025052
| 98.319301
| 95.701636
| 78.332195
|
2021-02-05
| 103.818863
| 104.172243
| 101.888939
| 102.364087
| 29,866,000
| 103.604652
| 99.538336
| 96.000552
| 100.152488
| 97.177495
| 80.030225
|
2021-02-08
| 103.604652
| 105.119569
| 102.552468
| 104.37404
| 28,828,000
| 103.150879
| 101.441423
| 96.946082
| 101.30321
| 98.346069
| 77.33339
|
2021-02-09
| 103.150879
| 104.299986
| 102.882985
| 103.121552
| 21,892,000
| 103.702065
| 102.994809
| 97.778291
| 101.919099
| 99.219671
| 71.120228
|
2021-02-10
| 103.702065
| 104.318371
| 102.000273
| 103.53606
| 25,102,000
| 103.814888
| 103.269164
| 99.108018
| 102.513421
| 100.034652
| 71.5515
|
2021-02-11
| 103.814888
| 104.07582
| 102.826318
| 103.92672
| 20,480,000
| 104.127014
| 103.618269
| 100.278746
| 102.947243
| 100.721967
| 71.174457
|
2021-02-12
| 104.127014
| 104.349177
| 103.060405
| 103.368562
| 18,990,000
| 104.905846
| 103.6799
| 101.609118
| 103.3405
| 101.341067
| 71.455421
|
2021-02-16
| 104.905846
| 106.61758
| 103.963992
| 103.963992
| 31,004,000
| 105.299484
| 103.940138
| 102.690781
| 103.862282
| 101.989208
| 71.57693
|
2021-02-17
| 105.299484
| 105.489347
| 103.795011
| 104.074827
| 20,294,000
| 104.662796
| 104.369859
| 103.682334
| 104.341349
| 102.591077
| 88.545051
|
2021-02-18
| 104.662796
| 105.466979
| 104.042516
| 104.622541
| 22,546,000
| 103.817871
| 104.562006
| 103.915585
| 104.448498
| 102.967753
| 84.388324
|
2021-02-19
| 103.817871
| 105.2975
| 103.550478
| 104.761219
| 37,938,000
| 102.100662
| 104.562602
| 104.090436
| 104.238289
| 103.12232
| 86.469581
|
2021-02-22
| 102.100662
| 103.396396
| 101.789532
| 102.067862
| 29,466,000
| 102.391914
| 104.157332
| 103.918616
| 103.525747
| 102.936564
| 74.624954
|
2021-02-23
| 102.391914
| 103.007227
| 98.918248
| 100.099169
| 34,658,000
| 103.569359
| 103.654546
| 103.797342
| 103.147803
| 102.837537
| 72.956698
|
2021-02-24
| 103.569359
| 103.793516
| 100.772139
| 100.896887
| 22,608,000
| 100.196594
| 103.308521
| 103.83919
| 103.288321
| 102.970595
| 56.525152
|
2021-02-25
| 100.196594
| 103.529109
| 99.726414
| 102.183678
| 41,548,000
| 100.492805
| 102.41528
| 103.488643
| 102.257746
| 102.466231
| 42.572154
|
2021-02-26
| 100.492805
| 102.212988
| 99.454037
| 100.892409
| 40,042,000
| 102.866089
| 101.750267
| 103.156435
| 101.669432
| 102.107427
| 35.089068
|
2021-03-01
| 102.866089
| 103.192629
| 101.114592
| 101.789545
| 26,060,000
| 102.608627
| 101.903352
| 103.030342
| 102.068318
| 102.245365
| 47.225981
|
2021-03-02
| 102.608627
| 104.112608
| 102.22046
| 102.626518
| 25,564,000
| 99.97094
| 101.946695
| 102.80062
| 102.248421
| 102.311413
| 47.932838
|
2021-03-03
| 99.97094
| 103.180686
| 99.105623
| 101.985856
| 33,892,000
| 101.090225
| 101.227011
| 102.267766
| 101.489261
| 101.885872
| 37.728458
|
2021-03-04
| 101.090225
| 103.111102
| 99.673718
| 100.142904
| 49,216,000
| 104.228401
| 101.405737
| 101.910509
| 101.356249
| 101.741209
| 41.595117
|
2021-03-05
| 104.228401
| 104.682177
| 100.784555
| 102.443111
| 53,100,000
| 99.776604
| 102.152856
| 101.951562
| 102.313633
| 102.193426
| 50.266319
|
2021-03-08
| 99.776604
| 105.056932
| 99.661791
| 103.581786
| 36,868,000
| 101.409813
| 101.534959
| 101.719156
| 101.467957
| 101.754004
| 38.706003
|
2021-03-09
| 101.409813
| 102.580792
| 101.173233
| 101.876519
| 33,920,000
| 101.202553
| 101.295197
| 101.620946
| 101.448575
| 101.691424
| 41.878717
|
2021-03-10
| 101.202553
| 102.455536
| 100.364576
| 102.455536
| 27,100,000
| 104.400871
| 101.541519
| 101.384265
| 101.366568
| 101.602538
| 42.643405
|
2021-03-11
| 104.400871
| 104.934172
| 102.209515
| 102.297489
| 27,702,000
| 101.888931
| 102.203648
| 101.804693
| 102.378002
| 102.111326
| 51.126729
|
2021-03-12
| 101.888931
| 103.261202
| 101.015174
| 103.201562
| 33,818,000
| 102.109612
| 101.735754
| 101.944305
| 102.214979
| 102.07089
| 49.602996
|
2021-03-15
| 102.109612
| 102.136944
| 100.785059
| 101.639432
| 26,168,000
| 103.573334
| 102.202356
| 101.868658
| 102.179856
| 102.077931
| 49.469266
|
2021-03-16
| 103.573334
| 105.053948
| 102.350663
| 102.683665
| 31,900,000
| 103.490341
| 102.63506
| 101.965128
| 102.644349
| 102.349822
| 50.007393
|
2021-03-17
| 103.490341
| 104.324336
| 101.596699
| 102.80694
| 26,382,000
| 100.46447
| 103.092618
| 102.317068
| 102.926346
| 102.557189
| 56.980636
|
2021-03-18
| 100.46447
| 102.820836
| 100.357112
| 101.798465
| 31,700,000
| 100.743805
| 102.305338
| 102.254493
| 102.105721
| 102.176695
| 49.946174
|
2021-03-19
| 100.743805
| 101.244798
| 99.549468
| 100.881483
| 46,072,000
| 100.929199
| 102.076312
| 101.906033
| 101.651749
| 101.916169
| 45.620136
|
2021-03-22
| 100.929199
| 101.806438
| 100.099671
| 100.777111
| 33,536,000
| 101.458015
| 101.84023
| 102.021293
| 101.410899
| 101.73672
| 46.523739
|
2021-03-23
| 101.458015
| 102.590225
| 100.795493
| 101.389427
| 28,510,000
| 101.020645
| 101.417166
| 102.026113
| 101.426604
| 101.686047
| 53.372544
|
2021-03-24
| 101.020645
| 102.763686
| 100.845191
| 101.976408
| 25,218,000
| 101.017166
| 100.923227
| 102.007922
| 101.291285
| 101.565065
| 49.837163
|
2021-03-25
| 101.017166
| 101.672234
| 99.209503
| 100.847681
| 35,616,000
| 100.632973
| 101.033766
| 101.669552
| 101.199912
| 101.465447
| 41.192534
|
2021-03-26
| 100.632973
| 101.361597
| 99.59519
| 100.983865
| 27,978,000
| 101.679695
| 101.0116
| 101.543956
| 101.010932
| 101.314088
| 53.023351
|
2021-03-29
| 101.679695
| 101.849681
| 99.674721
| 100.505243
| 26,492,000
| 101.713501
| 101.161699
| 101.500964
| 101.233853
| 101.380562
| 50.993961
|
2021-03-30
| 101.713501
| 102.51867
| 101.200578
| 102.037061
| 27,312,000
| 102.511208
| 101.212796
| 101.314981
| 101.393736
| 101.441096
| 51.906147
|
2021-03-31
| 102.511208
| 103.691135
| 101.739833
| 102.10763
| 42,570,000
| 105.854156
| 101.510909
| 101.217068
| 101.766226
| 101.635662
| 41.412204
|
2021-04-01
| 105.854156
| 106.150877
| 103.948092
| 103.988848
| 39,880,000
| 110.286568
| 102.478307
| 101.756036
| 103.12887
| 102.402661
| 66.75489
|
2021-04-05
| 110.286568
| 110.785081
| 106.621051
| 106.717473
| 48,510,000
| 109.804459
| 104.409026
| 102.710313
| 105.514769
| 103.836099
| 75.481688
|
2021-04-06
| 109.804459
| 110.735877
| 109.433188
| 109.886964
| 35,240,000
| 111.284096
| 106.033978
| 103.597839
| 106.944666
| 104.921255
| 70.683331
|
2021-04-07
| 111.284096
| 111.555964
| 109.995324
| 109.995324
| 24,134,000
| 111.850693
| 107.948097
| 104.580447
| 108.391142
| 106.078135
| 73.675118
|
2021-04-08
| 111.850693
| 112.912327
| 111.481902
| 112.525145
| 28,664,000
| 112.856659
| 109.815994
| 105.663451
| 109.544326
| 107.127691
| 90.663553
|
2021-04-09
| 112.856659
| 113.020676
| 111.196116
| 111.602682
| 26,146,000
| 111.561928
| 111.216495
| 106.847401
| 110.648437
| 108.169322
| 91.124209
|
2021-04-12
| 111.561928
| 112.171765
| 110.726932
| 112.034095
| 25,024,000
| 112.0495
| 111.471567
| 107.940296
| 110.952934
| 108.786159
| 83.570335
|
2021-04-13
| 112.0495
| 112.498808
| 111.483891
| 111.878528
| 25,682,000
| 111.427231
| 111.920575
| 108.977277
| 111.318456
| 109.379494
| 83.527434
|
2021-04-14
| 111.427231
| 112.695625
| 111.134492
| 112.695625
| 21,002,000
| 113.581314
| 111.949202
| 109.94865
| 111.354714
| 109.75181
| 82.56098
|
2021-04-15
| 113.581314
| 114.115616
| 111.887478
| 112.423266
| 29,174,000
| 113.457054
| 112.295326
| 111.05566
| 112.096914
| 110.448083
| 84.648722
|
2021-04-16
| 113.457054
| 114.02813
| 112.869081
| 113.779621
| 26,282,000
| 113.805466
| 112.415405
| 111.81595
| 112.550294
| 110.995169
| 85.879949
|
2021-04-19
| 113.805466
| 114.517694
| 112.832306
| 112.832306
| 30,290,000
| 113.271179
| 112.864113
| 112.16784
| 112.968685
| 111.506132
| 85.305764
|
2021-04-20
| 113.271179
| 114.264717
| 112.183206
| 114.189667
| 22,288,000
| 113.238365
| 113.108449
| 112.514512
| 113.069516
| 111.82705
| 82.698708
|
2021-04-21
| 113.238365
| 113.32037
| 111.571854
| 112.925241
| 23,204,000
| 111.954567
| 113.470676
| 112.709939
| 113.125799
| 112.083652
| 81.721956
|
2021-04-22
| 111.954567
| 113.76173
| 111.348203
| 113.091744
| 24,146,000
| 114.310936
| 113.145326
| 112.720326
| 112.735388
| 112.060182
| 70.541561
|
2021-04-23
| 114.310936
| 114.618592
| 112.388468
| 112.674252
| 29,066,000
| 114.807961
| 113.316103
| 112.865754
| 113.260571
| 112.46941
| 65.753538
|
2021-04-26
| 114.807961
| 115.533612
| 114.181218
| 114.539073
| 32,038,000
| 113.866104
| 113.516602
| 113.190357
| 113.776367
| 112.894601
| 69.563547
|
2021-04-27
| 113.866104
| 115.231413
| 113.626536
| 115.190657
| 44,386,000
| 117.248817
| 113.635587
| 113.372018
| 113.80628
| 113.071238
| 60.538777
|
2021-04-28
| 117.248817
| 120.844251
| 116.959552
| 118.91184
| 81,106,000
| 118.924767
| 114.437677
| 113.954176
| 114.953792
| 113.830798
| 67.91474
|
2021-04-29
| 118.924767
| 119.491368
| 117.9849
| 118.74932
| 41,234,000
| 116.973473
| 115.831717
| 114.488522
| 116.27745
| 114.756974
| 69.280804
|
2021-04-30
| 116.973473
| 118.382518
| 116.628541
| 117.695142
| 44,856,000
| 116.455574
| 116.364224
| 114.840163
| 116.509458
| 115.159974
| 66.505959
|
2021-05-03
| 116.455574
| 118.367607
| 116.078836
| 117.540566
| 28,242,000
| 114.653885
| 116.693747
| 115.105174
| 116.491497
| 115.395537
| 63.414319
|
2021-05-04
| 114.653885
| 115.556469
| 112.161334
| 114.98788
| 44,818,000
| 115.048523
| 116.851303
| 115.243445
| 115.878959
| 115.260692
| 59.165356
|
2021-05-05
| 115.048523
| 116.05399
| 114.725956
| 115.737392
| 26,636,000
| 116.170784
| 116.411244
| 115.424461
| 115.602147
| 115.222115
| 54.630463
|
2021-05-06
| 116.170784
| 116.170784
| 113.968492
| 114.629028
| 25,190,000
| 116.895439
| 115.860448
| 115.846082
| 115.791693
| 115.394601
| 58.056913
|
2021-05-07
| 116.895439
| 117.855684
| 116.608661
| 117.489881
| 28,898,000
| 113.904366
| 115.844841
| 116.104533
| 116.159608
| 115.66748
| 58.973483
|
2021-05-10
| 113.904366
| 115.855167
| 113.546011
| 115.713014
| 30,914,000
| 112.82634
| 115.334599
| 116.014173
| 115.407861
| 115.346914
| 51.609193
|
2021-05-11
| 112.82634
| 113.334295
| 111.030113
| 111.48489
| 34,186,000
| 109.356651
| 114.96909
| 115.910197
| 114.547354
| 114.888628
| 49.005694
|
2021-05-12
| 109.356651
| 111.728929
| 109.02713
| 110.645924
| 46,376,000
| 110.787575
| 113.830716
| 115.12098
| 112.81712
| 113.882814
| 44.328967
|
2021-05-13
| 110.787575
| 111.304471
| 109.678223
| 110.642441
| 33,204,000
| 113.239853
| 112.754074
| 114.307261
| 112.140605
| 113.320043
| 41.984962
|
2021-05-14
| 113.239853
| 113.554964
| 111.829314
| 112.25377
| 31,996,000
| 113.763725
| 112.022957
| 113.933899
| 112.507021
| 113.305463
| 46.72423
|
2021-05-17
| 113.763725
| 113.806468
| 112.103182
| 112.50378
| 21,598,000
| 112.449104
| 111.994829
| 113.664714
| 112.925922
| 113.388783
| 49.78233
|
2021-05-18
| 112.449104
| 114.696134
| 112.435188
| 114.43122
| 22,204,000
| 112.897911
| 111.919382
| 113.444236
| 112.766983
| 113.217933
| 38.811267
|
2021-05-19
| 112.897911
| 113.07137
| 110.608647
| 110.757254
| 23,684,000
| 114.659851
| 112.627634
| 113.229175
| 112.810626
| 113.159747
| 35.098068
|
2021-05-20
| 114.659851
| 114.910841
| 113.495334
| 113.867105
| 32,352,000
| 114.022667
| 113.402089
| 113.078082
| 113.427034
| 113.432493
| 44.225293
|
2021-05-21
| 114.022667
| 115.253293
| 113.782606
| 115.179729
| 40,632,000
| 117.348221
| 113.558652
| 112.790804
| 113.625578
| 113.539797
| 43.963506
|
2021-05-24
| 117.348221
| 117.572371
| 114.908848
| 115.054475
| 31,832,000
| 117.439171
| 114.275551
| 113.13519
| 114.866459
| 114.232238
| 56.215158
|
2021-05-25
| 117.439171
| 118.489368
| 117.048015
| 117.892947
| 22,440,000
| 118.305984
| 115.273564
| 113.596473
| 115.72403
| 114.815317
| 55.592987
|
2021-05-26
| 118.305984
| 118.737395
| 117.617608
| 117.620589
| 21,572,000
| 117.429741
| 116.355179
| 114.491406
| 116.584681
| 115.449984
| 55.05579
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.