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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2021-02-04
| 134.024216
| 134.033965
| 131.292807
| 132.960922
| 84,183,100
| 133.608963
| 131.189401
| 134.299292
| 132.492458
| 132.380287
| 61.610128
|
2021-02-05
| 133.608963
| 134.25376
| 132.729706
| 134.18538
| 75,693,800
| 133.755524
| 132.16575
| 134.093884
| 132.864627
| 132.603683
| 63.964689
|
2021-02-08
| 133.755524
| 133.804375
| 131.811369
| 132.895795
| 71,297,200
| 132.876251
| 132.746088
| 133.527563
| 133.161592
| 132.813108
| 63.403139
|
2021-02-09
| 132.876251
| 134.703176
| 132.719949
| 133.472197
| 76,774,200
| 132.270554
| 132.984738
| 132.849905
| 133.066479
| 132.824589
| 56.674533
|
2021-02-10
| 132.270554
| 133.833695
| 131.303358
| 133.335436
| 73,046,600
| 132.016525
| 133.307101
| 132.218983
| 132.80117
| 132.723855
| 47.644227
|
2021-02-11
| 132.016525
| 133.247489
| 130.68786
| 132.768773
| 64,280,000
| 132.251022
| 132.905563
| 132.047482
| 132.539622
| 132.59525
| 42.576838
|
2021-02-12
| 132.251022
| 132.407339
| 130.609737
| 131.254534
| 60,145,100
| 130.121231
| 132.633975
| 132.399863
| 132.443422
| 132.532663
| 32.966909
|
2021-02-16
| 130.121231
| 132.876249
| 129.730438
| 132.368241
| 80,576,300
| 127.825401
| 131.907117
| 132.326602
| 131.669358
| 132.094221
| 29.221521
|
2021-02-17
| 127.825401
| 129.17361
| 126.486971
| 128.225958
| 97,918,500
| 126.721413
| 130.896947
| 131.940842
| 130.388039
| 131.318072
| 27.742519
|
2021-02-18
| 126.721413
| 127.004724
| 124.474403
| 126.223154
| 96,856,700
| 126.877716
| 129.787119
| 131.54711
| 129.16583
| 130.482316
| 32.830743
|
2021-02-19
| 126.877716
| 127.698373
| 125.832377
| 127.239201
| 87,668,800
| 123.096909
| 128.759357
| 130.83246
| 128.403126
| 129.826934
| 44.059442
|
2021-02-22
| 123.096909
| 126.731199
| 122.706123
| 125.060592
| 103,916,400
| 122.960136
| 126.928534
| 129.781255
| 126.634387
| 128.603293
| 27.478201
|
2021-02-23
| 122.960136
| 123.790551
| 115.662247
| 120.908523
| 158,273,000
| 122.461868
| 125.496315
| 128.701716
| 125.409637
| 127.577264
| 23.612729
|
2021-02-24
| 122.461868
| 122.667029
| 119.41376
| 122.061319
| 111,039,900
| 118.202339
| 124.423608
| 127.660278
| 124.427047
| 126.647192
| 24.388864
|
2021-02-25
| 118.202339
| 123.546309
| 117.76271
| 121.807322
| 148,199,500
| 118.466118
| 122.719794
| 126.253456
| 122.352144
| 125.111765
| 3.180292
|
2021-02-26
| 118.466118
| 121.973399
| 118.407495
| 119.765468
| 164,560,400
| 124.845665
| 121.037474
| 124.898415
| 121.056802
| 123.903465
| 4.784317
|
2021-03-01
| 124.845665
| 124.982439
| 119.960867
| 120.898747
| 116,307,900
| 122.237167
| 121.387225
| 124.15788
| 122.319757
| 124.074774
| 30.612291
|
2021-03-02
| 122.237167
| 125.75422
| 122.129701
| 125.451365
| 102,260,900
| 119.247673
| 121.242632
| 123.369473
| 122.292227
| 123.740664
| 28.469788
|
2021-03-03
| 119.247673
| 122.813577
| 119.032741
| 121.934312
| 112,966,300
| 117.362152
| 120.599792
| 122.5117
| 121.277376
| 122.923756
| 25.964681
|
2021-03-04
| 117.362152
| 120.752203
| 115.886948
| 118.944829
| 178,155,000
| 118.622437
| 120.431755
| 121.575774
| 119.972301
| 121.912556
| 24.489844
|
2021-03-05
| 118.622437
| 119.13046
| 114.861143
| 118.192579
| 153,766,600
| 113.679008
| 120.463019
| 120.750246
| 119.522346
| 121.314352
| 27.093592
|
2021-03-08
| 113.679008
| 118.2121
| 113.532463
| 118.143713
| 154,376,600
| 118.300026
| 118.229688
| 119.808456
| 117.574567
| 119.926108
| 24.752476
|
2021-03-09
| 118.300026
| 119.247678
| 116.053023
| 116.287492
| 129,525,800
| 117.215614
| 117.442259
| 119.342445
| 117.816387
| 119.630457
| 36.348338
|
2021-03-10
| 117.215614
| 119.355151
| 116.697819
| 118.886214
| 111,943,300
| 119.149979
| 117.035847
| 118.81782
| 117.616129
| 119.191394
| 36.368747
|
2021-03-11
| 119.149979
| 120.371178
| 118.46611
| 119.716617
| 103,026,500
| 118.241409
| 117.393413
| 118.912584
| 118.127412
| 119.183864
| 39.456153
|
2021-03-12
| 118.241409
| 118.378183
| 116.4145
| 117.625927
| 88,105,100
| 121.133217
| 117.317207
| 118.890113
| 118.165411
| 119.012509
| 42.811669
|
2021-03-15
| 121.133217
| 121.142989
| 117.645471
| 118.612667
| 92,403,800
| 122.676811
| 118.808049
| 118.518868
| 119.15468
| 119.398092
| 47.499324
|
2021-03-16
| 122.676811
| 124.288796
| 121.846397
| 122.803813
| 115,227,900
| 121.885483
| 119.683406
| 118.562833
| 120.328724
| 119.994223
| 50.286027
|
2021-03-17
| 121.885483
| 122.960137
| 119.521235
| 121.191842
| 111,932,600
| 117.752937
| 120.61738
| 118.826614
| 120.847643
| 120.338088
| 55.39961
|
2021-03-18
| 117.752937
| 120.341882
| 117.547777
| 120.048791
| 121,229,700
| 117.22538
| 120.337971
| 118.865692
| 119.816075
| 119.868061
| 49.060972
|
2021-03-19
| 117.22538
| 118.632204
| 116.922525
| 117.137457
| 185,549,500
| 120.547028
| 120.134766
| 118.725986
| 118.95251
| 119.387573
| 38.138682
|
2021-03-22
| 120.547028
| 121.015971
| 117.489147
| 117.557534
| 111,912,300
| 119.716629
| 120.017528
| 119.412788
| 119.484016
| 119.598383
| 47.426359
|
2021-03-23
| 119.716629
| 121.377457
| 119.325844
| 120.488428
| 95,467,100
| 117.323074
| 119.425491
| 119.554449
| 119.561553
| 119.619882
| 50.764358
|
2021-03-24
| 117.323074
| 120.068336
| 117.303538
| 119.990177
| 88,530,500
| 117.811546
| 118.51301
| 119.565195
| 118.815394
| 119.202281
| 49.937344
|
2021-03-25
| 117.811546
| 118.8569
| 116.258184
| 116.785743
| 98,844,700
| 118.417259
| 118.524731
| 119.431351
| 118.480778
| 118.94942
| 48.666856
|
2021-03-26
| 118.417259
| 118.681042
| 116.180021
| 117.577073
| 94,071,200
| 118.593124
| 118.763107
| 119.448936
| 118.459605
| 118.852664
| 59.085818
|
2021-03-29
| 118.593124
| 119.755709
| 117.948335
| 118.847136
| 80,819,200
| 117.137451
| 118.372327
| 119.194927
| 118.504111
| 118.805475
| 50.677533
|
2021-03-30
| 117.137451
| 117.625931
| 116.121412
| 117.342612
| 85,671,900
| 119.335625
| 117.856491
| 118.640991
| 118.048558
| 118.502198
| 49.822365
|
2021-03-31
| 119.335625
| 120.674055
| 118.358665
| 118.847145
| 118,323,800
| 120.166008
| 118.259001
| 118.386005
| 118.47758
| 118.65373
| 50.416903
|
2021-04-01
| 120.166008
| 121.31882
| 119.667757
| 120.810805
| 75,089,100
| 122.999191
| 118.729893
| 118.627312
| 119.04039
| 118.92869
| 54.337277
|
2021-04-05
| 122.999191
| 123.253203
| 120.234394
| 121.015965
| 88,651,200
| 123.30204
| 119.64628
| 119.204694
| 120.35999
| 119.668781
| 54.216303
|
2021-04-06
| 123.30204
| 124.200841
| 122.754945
| 123.585359
| 80,171,300
| 124.953133
| 120.588063
| 119.480195
| 121.340673
| 120.329373
| 51.496669
|
2021-04-07
| 124.953133
| 124.972669
| 122.256722
| 122.930827
| 83,466,700
| 127.356468
| 122.151199
| 120.003845
| 122.544826
| 121.170057
| 57.053006
|
2021-04-08
| 127.356468
| 127.385776
| 125.558866
| 125.978951
| 88,844,600
| 129.935608
| 123.755368
| 121.007185
| 124.148707
| 122.294859
| 73.98736
|
2021-04-09
| 129.935608
| 129.97468
| 126.486942
| 126.809341
| 106,686,700
| 128.216171
| 125.709288
| 122.219591
| 126.077674
| 123.684086
| 78.795938
|
2021-04-12
| 128.216171
| 129.789077
| 127.620225
| 129.466678
| 91,420,000
| 131.332672
| 126.752684
| 123.199482
| 126.790506
| 124.508102
| 68.735141
|
2021-04-13
| 131.332672
| 131.557384
| 128.890273
| 129.388532
| 91,266,500
| 128.987961
| 128.35881
| 124.473437
| 128.304562
| 125.748933
| 75.525981
|
2021-04-14
| 128.987961
| 131.889532
| 128.626491
| 131.830917
| 87,222,800
| 131.401077
| 129.165776
| 125.658488
| 128.532361
| 126.337847
| 75.688458
|
2021-04-15
| 131.401077
| 131.889557
| 130.560891
| 130.736752
| 89,347,100
| 131.068909
| 129.974698
| 126.865033
| 129.4886
| 127.258434
| 77.588281
|
2021-04-16
| 131.068909
| 131.567153
| 130.209179
| 131.205682
| 84,922,400
| 131.733231
| 130.201358
| 127.955323
| 130.01537
| 127.951248
| 75.972742
|
2021-04-19
| 131.733231
| 132.34872
| 130.267791
| 130.433873
| 94,264,200
| 130.043045
| 130.90477
| 128.828727
| 130.58799
| 128.638881
| 76.445139
|
2021-04-20
| 130.043045
| 132.407285
| 128.772995
| 131.909041
| 94,812,300
| 130.424088
| 130.646844
| 129.502827
| 130.406342
| 128.894184
| 75.730294
|
2021-04-21
| 130.424088
| 130.668327
| 128.27478
| 129.310354
| 68,847,100
| 128.90007
| 130.93407
| 130.049923
| 130.412257
| 129.172348
| 73.834401
|
2021-04-22
| 128.90007
| 131.059143
| 128.382283
| 129.974717
| 84,566,500
| 131.225189
| 130.433868
| 130.204283
| 129.908195
| 129.122843
| 68.230068
|
2021-04-23
| 131.225189
| 132.006745
| 129.114953
| 129.114953
| 78,657,500
| 131.615967
| 130.465125
| 130.333241
| 130.347193
| 129.505088
| 67.541658
|
2021-04-26
| 131.615967
| 131.948129
| 130.48269
| 131.723433
| 66,905,100
| 131.293564
| 130.441672
| 130.673221
| 130.770118
| 129.888884
| 67.662925
|
2021-04-27
| 131.293564
| 132.290067
| 131.020016
| 131.899274
| 66,015,800
| 130.502258
| 130.691776
| 130.66931
| 130.9446
| 130.14428
| 64.276215
|
2021-04-28
| 130.502258
| 131.909082
| 130.013779
| 131.215435
| 107,760,100
| 130.404587
| 130.70741
| 130.82074
| 130.797153
| 130.209367
| 57.637546
|
2021-04-29
| 130.404587
| 133.911884
| 129.398319
| 133.325702
| 151,101,000
| 128.431137
| 131.008313
| 130.721091
| 130.666297
| 130.244862
| 51.294608
|
2021-04-30
| 128.431137
| 130.482744
| 128.050123
| 128.743756
| 109,839,500
| 129.486206
| 130.449503
| 130.457314
| 129.921244
| 129.915094
| 50.585202
|
2021-05-03
| 129.486206
| 130.980968
| 128.792573
| 128.997726
| 75,135,100
| 124.904282
| 130.02355
| 130.232611
| 129.776231
| 129.837114
| 44.337855
|
2021-05-04
| 124.904282
| 128.460421
| 123.780777
| 128.167331
| 137,564,700
| 125.148521
| 128.745694
| 129.718735
| 128.152248
| 128.940235
| 38.988369
|
2021-05-05
| 125.148521
| 127.444367
| 125.021512
| 126.223168
| 84,000,900
| 126.750755
| 127.674947
| 129.191178
| 127.151006
| 128.250833
| 30.906705
|
2021-05-06
| 126.750755
| 126.76052
| 124.200882
| 124.943374
| 78,128,300
| 127.426018
| 126.94418
| 128.976247
| 127.017589
| 127.978091
| 37.762945
|
2021-05-07
| 127.426018
| 128.453556
| 126.711615
| 128.052333
| 78,973,300
| 124.137825
| 126.743156
| 128.596329
| 127.153732
| 127.877714
| 37.801513
|
2021-05-10
| 124.137825
| 126.770305
| 124.098679
| 126.643095
| 88,071,200
| 123.217918
| 125.67348
| 127.848515
| 126.14843
| 127.197735
| 34.663924
|
2021-05-11
| 123.217918
| 123.570214
| 120.145048
| 120.859443
| 126,142,800
| 120.14505
| 125.336208
| 127.040951
| 125.171593
| 126.474132
| 31.794855
|
2021-05-12
| 120.14505
| 121.97507
| 119.636171
| 120.761585
| 112,172,300
| 122.298019
| 124.335513
| 126.00523
| 123.496078
| 125.32339
| 29.487239
|
2021-05-13
| 122.298019
| 123.45279
| 121.603201
| 121.916359
| 105,861,300
| 124.724983
| 123.444966
| 125.194573
| 123.096725
| 124.773322
| 28.913798
|
2021-05-14
| 124.724983
| 125.155578
| 123.159194
| 123.550643
| 81,918,000
| 123.570198
| 122.904759
| 124.823958
| 123.639478
| 124.764533
| 35.151597
|
2021-05-17
| 123.570198
| 124.21609
| 122.493719
| 124.108441
| 74,244,600
| 122.18058
| 122.791234
| 124.232357
| 123.616385
| 124.547381
| 33.934317
|
2021-05-18
| 122.18058
| 124.274824
| 122.112077
| 123.854018
| 63,342,900
| 122.023994
| 122.583766
| 123.959987
| 123.137783
| 124.117054
| 33.110156
|
2021-05-19
| 122.023994
| 122.249073
| 120.23312
| 120.526709
| 92,612,000
| 124.58799
| 122.959555
| 123.647534
| 122.76652
| 123.736498
| 33.031164
|
2021-05-20
| 124.58799
| 124.989227
| 122.425243
| 122.552468
| 76,857,100
| 122.748184
| 123.417549
| 123.431258
| 123.373677
| 123.891314
| 42.400226
|
2021-05-21
| 122.748184
| 125.263235
| 122.532887
| 125.087083
| 79,295,400
| 124.382454
| 123.022189
| 122.963474
| 123.165179
| 123.683473
| 37.076737
|
2021-05-24
| 124.382454
| 125.204498
| 123.24726
| 123.315763
| 63,092,900
| 124.186752
| 123.184641
| 122.987937
| 123.570937
| 123.81056
| 48.871563
|
2021-05-25
| 124.186752
| 125.576397
| 123.619152
| 125.08708
| 72,009,500
| 124.137825
| 123.585875
| 123.084821
| 123.776209
| 123.878959
| 47.915827
|
2021-05-26
| 124.137825
| 124.66628
| 123.717019
| 124.245474
| 56,575,900
| 122.601379
| 124.008641
| 123.484098
| 123.896748
| 123.926025
| 43.929023
|
2021-05-27
| 122.601379
| 124.910921
| 122.405659
| 123.736581
| 94,625,600
| 121.945717
| 123.611319
| 123.514434
| 123.464958
| 123.685181
| 39.221592
|
2021-05-28
| 121.945717
| 123.110276
| 121.887002
| 122.88519
| 71,311,100
| 121.62278
| 123.450826
| 123.236507
| 122.958544
| 123.368914
| 44.449939
|
2021-06-01
| 121.62278
| 122.669902
| 121.290053
| 122.405678
| 67,637,100
| 122.386093
| 122.898891
| 123.041766
| 122.51329
| 123.051435
| 45.835481
|
2021-06-02
| 122.386093
| 122.562245
| 121.397693
| 121.622771
| 59,278,900
| 120.898598
| 122.538759
| 123.062317
| 122.470891
| 122.930464
| 56.653146
|
2021-06-03
| 120.898598
| 122.180586
| 120.49736
| 122.014223
| 76,229,200
| 123.198357
| 121.890913
| 122.949777
| 121.946793
| 122.561034
| 45.674524
|
2021-06-04
| 123.198357
| 123.462588
| 121.201973
| 121.41727
| 75,169,300
| 123.20813
| 122.010309
| 122.810814
| 122.363981
| 122.676911
| 45.243947
|
2021-06-07
| 123.20813
| 123.619148
| 122.161008
| 123.472354
| 71,057,600
| 124.030174
| 122.262791
| 122.856808
| 122.645364
| 122.773496
| 48.785356
|
2021-06-08
| 124.030174
| 125.713408
| 123.511507
| 123.893168
| 74,403,800
| 124.411819
| 122.74427
| 122.821581
| 123.106967
| 123.001983
| 56.45055
|
2021-06-09
| 124.411819
| 125.018566
| 123.814861
| 124.490111
| 56,877,900
| 123.413635
| 123.149416
| 122.844087
| 123.541918
| 123.258317
| 58.198949
|
2021-06-10
| 123.413635
| 125.449164
| 123.247272
| 124.304175
| 71,186,400
| 124.627121
| 123.652423
| 122.771668
| 123.499157
| 123.286557
| 45.481849
|
2021-06-11
| 124.627121
| 124.715201
| 123.403847
| 123.824654
| 53,522,400
| 127.690216
| 123.938176
| 122.974242
| 123.875145
| 123.530296
| 57.594951
|
2021-06-14
| 127.690216
| 127.748931
| 124.353129
| 125.087093
| 96,906,500
| 126.868179
| 124.834593
| 123.548692
| 125.146835
| 124.286645
| 61.985975
|
2021-06-15
| 126.868179
| 127.80766
| 126.623525
| 127.161768
| 62,746,300
| 127.367271
| 125.402194
| 124.073232
| 125.720617
| 124.756015
| 59.2945
|
2021-06-16
| 127.367271
| 128.091455
| 125.713418
| 127.582569
| 91,815,000
| 128.972183
| 125.993285
| 124.57135
| 126.269502
| 125.230789
| 60.855304
|
2021-06-17
| 128.972183
| 129.715943
| 126.877939
| 127.024741
| 96,721,700
| 127.670639
| 127.104994
| 125.378709
| 127.170395
| 125.911042
| 71.316396
|
2021-06-18
| 127.670639
| 128.698177
| 127.455342
| 127.915294
| 108,953,300
| 129.471298
| 127.713698
| 125.825937
| 127.337143
| 126.230969
| 68.361683
|
2021-06-21
| 129.471298
| 129.578947
| 126.447369
| 127.51406
| 79,663,300
| 131.115387
| 128.069914
| 126.452254
| 128.048528
| 126.82012
| 72.993204
|
2021-06-22
| 131.115387
| 131.213255
| 128.805845
| 129.304951
| 74,783,600
| 130.841385
| 128.919356
| 127.160775
| 129.070815
| 127.601077
| 74.318542
|
2021-06-23
| 130.841385
| 131.448139
| 130.381433
| 130.909895
| 60,214,200
| 130.557541
| 129.614178
| 127.803732
| 129.661005
| 128.190224
| 79.707769
|
2021-06-24
| 130.557541
| 131.761238
| 130.087793
| 131.575298
| 68,711,000
| 130.263962
| 129.93125
| 128.518122
| 129.95985
| 128.620645
| 74.999935
|
2021-06-25
| 130.263962
| 131.027283
| 129.970373
| 130.606484
| 70,783,700
| 131.898285
| 130.449915
| 129.081806
| 130.061221
| 128.91943
| 73.515971
|
2021-06-28
| 131.898285
| 132.358237
| 130.498867
| 130.557581
| 62,111,300
| 133.415115
| 130.935312
| 129.502613
| 130.673575
| 129.46104
| 74.876269
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.