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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2021-05-27
| 117.429741
| 118.740377
| 117.110655
| 118.740377
| 35,224,000
| 117.139969
| 116.909157
| 115.155623
| 116.866368
| 115.80994
| 51.256118
|
2021-05-28
| 117.139969
| 118.095238
| 116.941164
| 118.013233
| 21,482,000
| 118.349213
| 117.532617
| 115.545634
| 116.957568
| 116.051763
| 58.713471
|
2021-06-01
| 118.349213
| 118.574364
| 117.01223
| 118.014224
| 23,354,000
| 117.822884
| 117.732816
| 116.004183
| 117.42145
| 116.469481
| 64.768705
|
2021-06-02
| 117.822884
| 118.968509
| 116.916811
| 118.745345
| 21,158,000
| 116.679237
| 117.809558
| 116.541561
| 117.555261
| 116.715554
| 76.869197
|
2021-06-03
| 116.679237
| 117.148424
| 115.781621
| 116.58729
| 18,696,000
| 118.965019
| 117.484209
| 116.919694
| 117.263253
| 116.708951
| 69.045599
|
2021-06-04
| 118.965019
| 119.236394
| 117.416309
| 117.757266
| 24,458,000
| 119.398926
| 117.791264
| 117.350211
| 117.830508
| 117.119145
| 68.708767
|
2021-06-07
| 119.398926
| 119.508771
| 118.34028
| 118.759761
| 24,120,000
| 119.207077
| 118.243056
| 117.887836
| 118.353314
| 117.533651
| 68.523691
|
2021-06-08
| 119.207077
| 120.254794
| 119.025169
| 119.881537
| 24,240,000
| 119.679245
| 118.414629
| 118.073722
| 118.637902
| 117.83791
| 73.98482
|
2021-06-09
| 119.679245
| 119.924767
| 119.130534
| 119.852704
| 17,942,000
| 121.030632
| 118.785901
| 118.297729
| 118.985016
| 118.172698
| 74.027888
|
2021-06-10
| 121.030632
| 121.073875
| 119.47248
| 119.628541
| 25,904,000
| 120.785614
| 119.65618
| 118.570194
| 119.666888
| 118.692323
| 73.249619
|
2021-06-11
| 120.785614
| 121.358177
| 120.22696
| 121.272691
| 21,958,000
| 121.715546
| 120.020299
| 118.905782
| 120.039797
| 119.072921
| 75.408065
|
2021-06-14
| 121.715546
| 121.716039
| 120.179257
| 120.888004
| 22,098,000
| 120.695648
| 120.483623
| 119.363339
| 120.59838
| 119.553398
| 70.009662
|
2021-06-15
| 120.695648
| 122.043559
| 120.334313
| 121.719999
| 21,562,000
| 120.052513
| 120.781337
| 119.597983
| 120.630803
| 119.76108
| 63.749708
|
2021-06-16
| 120.052513
| 121.159377
| 118.75778
| 120.847246
| 26,472,000
| 121.017708
| 120.855991
| 119.820946
| 120.438039
| 119.814068
| 57.516277
|
2021-06-17
| 121.017708
| 121.792063
| 119.781621
| 119.977946
| 25,842,000
| 119.394951
| 120.853406
| 120.254793
| 120.631262
| 120.032912
| 65.323683
|
2021-06-18
| 119.394951
| 120.878053
| 119.299523
| 120.64346
| 46,116,000
| 121.086304
| 120.575273
| 120.297786
| 120.219158
| 119.916919
| 58.646241
|
2021-06-21
| 121.086304
| 121.272686
| 119.183713
| 119.782129
| 27,414,000
| 121.601219
| 120.449425
| 120.466524
| 120.508207
| 120.129534
| 60.120616
|
2021-06-22
| 121.601219
| 121.670309
| 120.342275
| 121.024182
| 22,390,000
| 121.398941
| 120.630539
| 120.705938
| 120.872544
| 120.397113
| 63.982504
|
2021-06-23
| 121.398941
| 122.361666
| 121.108189
| 121.36564
| 19,148,000
| 121.769707
| 120.899825
| 120.877908
| 121.04801
| 120.579264
| 68.774321
|
2021-06-24
| 121.769707
| 122.321891
| 121.570902
| 121.968511
| 21,362,000
| 121.77816
| 121.050224
| 120.951815
| 121.288575
| 120.795708
| 63.161916
|
2021-06-25
| 121.77816
| 121.901922
| 120.840288
| 121.272692
| 34,594,000
| 121.805496
| 121.526866
| 121.05107
| 121.45177
| 120.974336
| 61.629731
|
2021-06-28
| 121.805496
| 122.053012
| 120.681735
| 121.947141
| 28,526,000
| 121.543571
| 121.670705
| 121.060065
| 121.569679
| 121.125456
| 62.908718
|
2021-06-29
| 121.543571
| 122.287614
| 120.965541
| 121.939201
| 23,108,000
| 121.361649
| 121.659175
| 121.144857
| 121.560976
| 121.201477
| 59.459411
|
2021-06-30
| 121.361649
| 121.528153
| 120.63103
| 121.267214
| 24,474,000
| 121.714546
| 121.651717
| 121.275771
| 121.494534
| 121.230599
| 51.905705
|
2021-07-01
| 121.714546
| 121.856191
| 120.806987
| 120.99933
| 18,110,000
| 124.510765
| 121.640685
| 121.345454
| 121.567871
| 121.318589
| 55.282368
|
2021-07-02
| 124.510765
| 124.656391
| 122.325871
| 122.415831
| 25,982,000
| 125.437714
| 122.187206
| 121.857036
| 122.548836
| 121.898985
| 63.111954
|
2021-07-06
| 125.437714
| 125.674294
| 123.839791
| 124.899438
| 26,404,000
| 125.720001
| 122.913649
| 122.292177
| 123.511795
| 122.54239
| 72.439997
|
2021-07-07
| 125.720001
| 126.52517
| 125.400916
| 126.403903
| 24,060,000
| 124.298538
| 123.748935
| 122.704055
| 124.247864
| 123.120138
| 77.767503
|
2021-07-08
| 124.298538
| 124.846749
| 123.282635
| 123.286609
| 23,790,000
| 124.77021
| 124.336313
| 122.994015
| 124.264755
| 123.334392
| 65.386314
|
2021-07-09
| 124.77021
| 124.984918
| 123.808972
| 124.279653
| 18,632,000
| 126.218529
| 124.947446
| 123.294065
| 124.43324
| 123.59545
| 78.259792
|
2021-07-12
| 126.218529
| 126.31197
| 124.862161
| 125.425782
| 17,668,000
| 126.582336
| 125.288998
| 123.738102
| 125.028336
| 124.072373
| 77.689663
|
2021-07-13
| 126.582336
| 127.294064
| 125.919313
| 126.281141
| 19,240,000
| 127.472504
| 125.517923
| 124.215786
| 125.546336
| 124.52873
| 77.319856
|
2021-07-14
| 127.472504
| 128.555517
| 127.151924
| 127.195168
| 23,742,000
| 126.247841
| 125.868423
| 124.808679
| 126.188392
| 125.063962
| 80.97434
|
2021-07-15
| 126.247841
| 127.932736
| 125.775674
| 127.882045
| 24,218,000
| 126.213058
| 126.258284
| 125.297298
| 126.208208
| 125.279213
| 71.008163
|
2021-07-16
| 126.213058
| 127.049541
| 125.401428
| 126.901928
| 20,424,000
| 123.835327
| 126.546854
| 125.74715
| 126.209825
| 125.449003
| 70.754063
|
2021-07-19
| 123.835327
| 125.452627
| 122.768718
| 125.337814
| 27,968,000
| 125.457092
| 126.070213
| 125.679606
| 125.418326
| 125.155607
| 57.786196
|
2021-07-20
| 125.457092
| 126.285619
| 123.609174
| 124.779151
| 26,312,000
| 126.788612
| 125.845164
| 125.681544
| 125.431248
| 125.210423
| 63.593668
|
2021-07-21
| 126.788612
| 126.835329
| 125.272202
| 125.381547
| 20,746,000
| 127.655899
| 125.708386
| 125.788405
| 125.883703
| 125.497366
| 67.456507
|
2021-07-22
| 127.655899
| 127.717041
| 126.738906
| 127.08185
| 14,302,000
| 132.222015
| 125.989998
| 126.124141
| 126.474435
| 125.889827
| 68.498938
|
2021-07-23
| 132.222015
| 132.603729
| 129.026686
| 129.65292
| 41,506,000
| 133.235947
| 127.191789
| 126.869321
| 128.390295
| 127.041134
| 71.626154
|
2021-07-26
| 133.235947
| 133.436738
| 131.512776
| 132.533661
| 30,572,000
| 131.113663
| 129.071913
| 127.571063
| 130.005512
| 128.167463
| 71.763913
|
2021-07-27
| 131.113663
| 133.597773
| 129.32838
| 133.45016
| 54,710,000
| 135.282669
| 130.203227
| 128.024196
| 130.374896
| 128.703136
| 63.651032
|
2021-07-28
| 135.282669
| 137.472539
| 134.471039
| 135.499372
| 95,130,000
| 134.968063
| 131.902039
| 128.805212
| 132.01082
| 129.899415
| 74.405869
|
2021-07-29
| 134.968063
| 135.846296
| 134.734964
| 135.33834
| 31,716,000
| 133.923325
| 133.364471
| 129.677235
| 132.996568
| 130.820987
| 72.818088
|
2021-07-30
| 133.923325
| 134.497882
| 133.454639
| 134.229988
| 25,576,000
| 134.050552
| 133.704733
| 130.448261
| 133.305487
| 131.385049
| 67.556862
|
2021-08-02
| 134.050552
| 134.529674
| 132.996374
| 134.311484
| 21,634,000
| 134.821442
| 133.867654
| 131.469784
| 133.553842
| 131.869686
| 67.203252
|
2021-08-03
| 134.821442
| 134.922823
| 132.524715
| 134.329382
| 20,762,000
| 134.319946
| 134.60921
| 132.406219
| 133.976375
| 132.406369
| 67.022032
|
2021-08-04
| 134.319946
| 134.840825
| 133.685249
| 134.54261
| 19,676,000
| 135.439209
| 134.416666
| 133.159352
| 134.090899
| 132.754292
| 69.345152
|
2021-08-05
| 135.439209
| 135.537132
| 134.042086
| 134.871614
| 17,870,000
| 134.929291
| 134.510895
| 133.937683
| 134.540336
| 133.242459
| 71.018337
|
2021-08-06
| 134.929291
| 135.658924
| 134.403953
| 135.230994
| 20,488,000
| 136.096786
| 134.712088
| 134.208411
| 134.669987
| 133.549155
| 77.624346
|
2021-08-09
| 136.096786
| 136.366182
| 134.532665
| 135.132083
| 17,760,000
| 135.991425
| 135.121335
| 134.494495
| 135.145587
| 134.012361
| 77.106426
|
2021-08-10
| 135.991425
| 136.951169
| 135.551558
| 136.523224
| 19,414,000
| 135.466568
| 135.355331
| 134.982271
| 135.427533
| 134.372191
| 75.008158
|
2021-08-11
| 135.466568
| 136.861689
| 135.459105
| 136.363684
| 15,352,000
| 136.376114
| 135.584656
| 135.000661
| 135.440545
| 134.571168
| 71.627587
|
2021-08-12
| 136.376114
| 136.481485
| 134.618163
| 135.164872
| 16,506,000
| 136.906433
| 135.772037
| 135.141466
| 135.752401
| 134.89934
| 64.423333
|
2021-08-13
| 136.906433
| 137.034677
| 136.216085
| 136.431786
| 15,948,000
| 137.48497
| 136.167465
| 135.439777
| 136.137078
| 135.264266
| 63.187054
|
2021-08-16
| 137.48497
| 137.537663
| 134.492419
| 136.705147
| 22,384,000
| 135.846802
| 136.445102
| 135.783218
| 136.586376
| 135.668031
| 75.746275
|
2021-08-17
| 135.846802
| 137.441244
| 135.270758
| 136.928814
| 21,716,000
| 134.641525
| 136.416177
| 135.885754
| 136.339851
| 135.700534
| 52.865822
|
2021-08-18
| 134.641525
| 136.287158
| 134.514783
| 135.686255
| 19,258,000
| 134.871124
| 136.251169
| 135.917912
| 135.773742
| 135.507987
| 48.478826
|
2021-08-19
| 134.871124
| 135.539616
| 133.449657
| 133.634052
| 21,782,000
| 136.610199
| 135.950171
| 135.861104
| 135.47287
| 135.392194
| 54.778202
|
2021-08-20
| 136.610199
| 136.733953
| 134.443688
| 135.189217
| 31,194,000
| 139.206635
| 135.890924
| 136.029195
| 135.851979
| 135.613649
| 61.100134
|
2021-08-23
| 139.206635
| 140.034661
| 136.787139
| 137.146981
| 28,454,000
| 140.419357
| 136.235257
| 136.340179
| 136.970198
| 136.266919
| 66.417368
|
2021-08-24
| 140.419357
| 141.232974
| 139.501856
| 139.773223
| 19,268,000
| 141.231979
| 137.149768
| 136.782973
| 138.119918
| 137.021908
| 71.680514
|
2021-08-25
| 141.231979
| 141.341825
| 140.533183
| 140.780691
| 15,848,000
| 140.59729
| 138.467859
| 137.359514
| 139.157272
| 137.787376
| 71.049413
|
2021-08-26
| 140.59729
| 141.568455
| 140.514277
| 140.904939
| 20,610,000
| 143.145493
| 139.613092
| 137.781631
| 139.637278
| 138.298269
| 70.410947
|
2021-08-27
| 143.145493
| 143.65096
| 140.653435
| 140.80801
| 28,780,000
| 143.728516
| 140.920151
| 138.405537
| 140.806683
| 139.179583
| 73.08718
|
2021-08-30
| 143.728516
| 145.100294
| 143.303559
| 143.539145
| 24,434,000
| 143.834869
| 141.824527
| 139.029892
| 141.780627
| 140.006661
| 74.573002
|
2021-08-31
| 143.834869
| 144.306043
| 143.420864
| 144.281698
| 22,448,000
| 144.349777
| 142.507629
| 139.828699
| 142.465374
| 140.702699
| 77.303544
|
2021-09-01
| 144.349777
| 145.382084
| 144.019756
| 144.135562
| 21,936,000
| 142.432785
| 143.131189
| 140.799524
| 143.093509
| 141.365804
| 76.703616
|
2021-09-02
| 142.432785
| 144.651974
| 142.331388
| 144.350286
| 32,342,000
| 142.882568
| 143.498288
| 141.55569
| 142.873267
| 141.559801
| 66.934749
|
2021-09-03
| 142.882568
| 143.295588
| 141.551547
| 142.227501
| 19,850,000
| 143.420364
| 143.445703
| 142.182927
| 142.876368
| 141.800304
| 66.671757
|
2021-09-07
| 143.420364
| 143.703168
| 142.762809
| 142.977024
| 20,124,000
| 142.834366
| 143.384073
| 142.6043
| 143.0577
| 142.09486
| 75.098835
|
2021-09-08
| 142.834366
| 143.539139
| 142.147491
| 143.240939
| 18,344,000
| 142.685257
| 143.183972
| 142.845801
| 142.983255
| 142.229316
| 78.313267
|
2021-09-09
| 142.685257
| 143.45017
| 142.323929
| 142.982971
| 15,314,000
| 140.036148
| 142.851068
| 142.991129
| 142.883922
| 142.312214
| 77.155581
|
2021-09-10
| 140.036148
| 143.855739
| 139.89897
| 143.352744
| 36,840,000
| 141.483963
| 142.371741
| 142.935014
| 141.934664
| 141.898384
| 61.197563
|
2021-09-13
| 141.483963
| 142.097774
| 140.407912
| 141.103236
| 22,094,000
| 141.694687
| 142.09202
| 142.768861
| 141.784431
| 141.823035
| 58.047595
|
2021-09-14
| 141.694687
| 142.508319
| 140.904929
| 142.143002
| 19,674,000
| 143.568466
| 141.746884
| 142.565479
| 141.754516
| 141.799699
| 54.850222
|
2021-09-15
| 143.568466
| 143.589337
| 140.504839
| 141.920346
| 27,408,000
| 142.753845
| 141.893704
| 142.538838
| 142.359166
| 142.121293
| 58.22227
|
2021-09-16
| 142.753845
| 143.439734
| 141.552554
| 143.092315
| 26,190,000
| 139.960617
| 141.907422
| 142.379245
| 142.490726
| 142.236302
| 57.494173
|
2021-09-17
| 139.960617
| 142.594813
| 139.632583
| 142.177819
| 53,384,000
| 137.892502
| 141.892316
| 142.132028
| 141.647356
| 141.822541
| 39.117668
|
2021-09-20
| 137.892502
| 138.171332
| 135.509303
| 137.33783
| 46,518,000
| 138.204163
| 141.174023
| 141.633022
| 140.395738
| 141.107989
| 31.896347
|
2021-09-21
| 138.204163
| 139.17683
| 137.453659
| 138.916383
| 25,332,000
| 139.447189
| 140.475919
| 141.111401
| 139.665213
| 140.58002
| 32.752906
|
2021-09-22
| 139.447189
| 140.047092
| 137.72552
| 138.473536
| 25,056,000
| 140.374146
| 139.651663
| 140.772684
| 139.592538
| 140.374051
| 35.624392
|
2021-09-23
| 140.374146
| 140.85178
| 139.564502
| 140.147007
| 20,952,000
| 141.367157
| 139.175723
| 140.541573
| 139.853074
| 140.374068
| 43.591473
|
2021-09-24
| 141.367157
| 141.481977
| 139.404926
| 139.700653
| 22,984,000
| 140.230988
| 139.457031
| 140.674673
| 140.357768
| 140.55463
| 45.436869
|
2021-09-27
| 140.230988
| 141.092323
| 139.232475
| 139.96508
| 21,882,000
| 135.020248
| 139.924728
| 140.549376
| 140.315508
| 140.495786
| 40.730347
|
2021-09-28
| 135.020248
| 138.26727
| 134.553049
| 137.828404
| 45,772,000
| 133.552536
| 139.287946
| 139.881932
| 138.550422
| 139.500234
| 32.100755
|
2021-09-29
| 133.552536
| 136.333359
| 133.066953
| 136.163373
| 30,848,000
| 132.879089
| 138.109015
| 138.880339
| 136.88446
| 138.418834
| 30.272061
|
2021-09-30
| 132.879089
| 134.734463
| 132.75981
| 133.461109
| 37,996,000
| 135.728973
| 136.610004
| 137.892863
| 135.549336
| 137.411608
| 33.097027
|
2021-10-01
| 135.728973
| 136.09429
| 133.273698
| 133.645961
| 35,360,000
| 132.862686
| 135.482367
| 137.469699
| 135.609215
| 137.105674
| 37.252535
|
2021-10-04
| 132.862686
| 135.149964
| 130.268746
| 135.149964
| 51,202,000
| 135.212067
| 134.008707
| 136.966718
| 134.693706
| 136.334222
| 32.496081
|
2021-10-05
| 135.212067
| 136.406411
| 133.241888
| 133.241888
| 32,404,000
| 136.744888
| 134.04707
| 136.667508
| 134.866493
| 136.130194
| 33.745094
|
2021-10-06
| 136.744888
| 136.928783
| 133.747863
| 133.946668
| 24,364,000
| 138.394989
| 134.685541
| 136.397278
| 135.492625
| 136.241956
| 38.629065
|
2021-10-07
| 138.394989
| 139.20712
| 137.824406
| 138.063966
| 25,110,000
| 138.952148
| 135.788721
| 136.199362
| 136.460079
| 136.633417
| 46.903341
|
2021-10-08
| 138.952148
| 139.494383
| 138.387526
| 138.74488
| 26,526,000
| 138.085846
| 136.433356
| 135.957861
| 137.290769
| 137.055004
| 52.229112
|
2021-10-11
| 138.085846
| 139.873131
| 138.031166
| 138.461598
| 17,954,000
| 135.635559
| 137.477988
| 135.743347
| 137.555795
| 137.24243
| 49.75678
|
2021-10-12
| 135.635559
| 138.675327
| 134.950656
| 138.64848
| 36,332,000
| 136.76181
| 137.562686
| 135.804878
| 136.915716
| 136.950272
| 42.535073
|
2021-10-13
| 136.76181
| 137.177318
| 135.705144
| 136.583376
| 19,654,000
| 140.309525
| 137.566071
| 136.125806
| 136.864414
| 136.916006
| 42.980183
|
2021-10-14
| 140.309525
| 140.494906
| 137.997387
| 138.64252
| 31,894,000
| 140.525208
| 137.948978
| 136.868849
| 138.012784
| 137.533009
| 48.130351
|
2021-10-15
| 140.525208
| 140.873127
| 139.915871
| 140.770244
| 30,274,000
| 141.926834
| 138.263589
| 137.348473
| 138.850259
| 138.077045
| 50.537609
|
2021-10-18
| 141.926834
| 141.944732
| 140.228523
| 140.235485
| 20,396,000
| 142.383087
| 139.031787
| 138.254887
| 139.875784
| 138.777007
| 64.660765
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.