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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2021-10-19
| 142.383087
| 142.806057
| 141.749891
| 142.532687
| 20,164,000
| 140.923828
| 140.381293
| 138.971989
| 140.711552
| 139.432658
| 69.585844
|
2021-10-20
| 140.923828
| 142.690242
| 140.533666
| 142.483475
| 23,288,000
| 141.040146
| 141.213696
| 139.389883
| 140.78231
| 139.70378
| 67.241921
|
2021-10-21
| 141.040146
| 141.308541
| 139.662407
| 140.923839
| 26,292,000
| 136.746384
| 141.359821
| 139.654399
| 140.868256
| 139.946755
| 62.894047
|
2021-10-22
| 136.746384
| 139.744895
| 135.244891
| 138.32044
| 50,588,000
| 136.627609
| 140.604056
| 139.433823
| 139.494298
| 139.36487
| 58.8174
|
2021-10-25
| 136.627609
| 137.177306
| 134.616659
| 136.729992
| 34,412,000
| 138.477997
| 139.544211
| 139.287999
| 138.538735
| 138.867186
| 53.575991
|
2021-10-26
| 138.477997
| 139.24787
| 137.479984
| 138.433267
| 49,236,000
| 145.34581
| 138.763193
| 139.572243
| 138.518489
| 138.796424
| 54.309097
|
2021-10-27
| 145.34581
| 147.763804
| 138.573923
| 138.573923
| 85,782,000
| 144.979492
| 139.647589
| 140.430643
| 140.794263
| 139.987222
| 63.721836
|
2021-10-28
| 144.979492
| 146.280694
| 143.764777
| 146.257336
| 36,206,000
| 147.163422
| 140.435458
| 140.897639
| 142.189339
| 140.894907
| 61.989107
|
2021-10-29
| 147.163422
| 147.358252
| 143.78717
| 144.213113
| 43,320,000
| 142.641525
| 142.518866
| 141.561461
| 143.847367
| 142.034637
| 67.15704
|
2021-11-01
| 142.641525
| 147.163417
| 142.371644
| 147.163417
| 46,924,000
| 144.565491
| 143.721649
| 141.63293
| 143.44542
| 142.14498
| 62.279972
|
2021-11-02
| 144.565491
| 145.734975
| 143.47503
| 143.717579
| 33,482,000
| 145.72406
| 144.939148
| 141.85117
| 143.818777
| 142.585073
| 63.306098
|
2021-11-03
| 145.72406
| 145.794636
| 143.729021
| 145.030709
| 27,494,000
| 147.383591
| 145.014798
| 142.331194
| 144.453871
| 143.155798
| 60.051281
|
2021-11-04
| 147.383591
| 148.840854
| 145.435769
| 146.247399
| 38,412,000
| 147.9646
| 145.495618
| 142.965538
| 145.430444
| 143.924488
| 62.083808
|
2021-11-05
| 147.9646
| 149.431298
| 147.313506
| 148.280196
| 38,354,000
| 148.142532
| 145.655853
| 144.08736
| 146.275163
| 144.659053
| 60.954737
|
2021-11-08
| 148.142532
| 149.717089
| 147.545603
| 148.93179
| 23,052,000
| 148.030701
| 146.756055
| 145.238852
| 146.897619
| 145.292413
| 60.556375
|
2021-11-09
| 148.030701
| 148.94124
| 146.36717
| 148.343325
| 19,530,000
| 145.023743
| 147.449097
| 146.194122
| 147.275313
| 145.790284
| 63.702881
|
2021-11-10
| 145.023743
| 147.187281
| 143.675839
| 146.620672
| 29,970,000
| 144.897507
| 147.309033
| 146.161916
| 146.52479
| 145.650913
| 56.910525
|
2021-11-11
| 144.897507
| 146.655973
| 144.732496
| 145.616204
| 16,518,000
| 147.791626
| 146.811816
| 146.153717
| 145.982362
| 145.51393
| 66.530264
|
2021-11-12
| 147.791626
| 147.962613
| 144.544104
| 145.741422
| 22,360,000
| 147.566986
| 146.777222
| 146.216537
| 146.58545
| 145.928056
| 70.349644
|
2021-11-15
| 147.566986
| 148.657947
| 146.695215
| 148.012814
| 23,508,000
| 146.994431
| 146.662112
| 146.709084
| 146.912629
| 146.226044
| 67.611079
|
2021-11-16
| 146.994431
| 147.875636
| 146.434283
| 147.266299
| 18,904,000
| 147.164413
| 146.454858
| 146.951978
| 146.939896
| 146.36575
| 54.225176
|
2021-11-17
| 147.164413
| 147.673855
| 146.362233
| 147.145029
| 19,594,000
| 148.945236
| 146.882993
| 147.096013
| 147.014735
| 146.510962
| 55.656562
|
2021-11-18
| 148.945236
| 149.682817
| 147.00289
| 147.357757
| 35,608,000
| 148.038651
| 147.692538
| 147.252177
| 147.658235
| 146.953557
| 54.71129
|
2021-11-19
| 148.038651
| 150.066497
| 148.011318
| 149.081393
| 33,682,000
| 145.42981
| 147.741943
| 147.259583
| 147.78504
| 147.150847
| 67.643731
|
2021-11-22
| 145.42981
| 148.936276
| 145.276235
| 148.442245
| 30,594,000
| 144.912903
| 147.314508
| 146.98831
| 146.999964
| 146.837931
| 52.704442
|
2021-11-23
| 144.912903
| 145.785674
| 143.255849
| 145.281693
| 27,218,000
| 145.248886
| 146.898203
| 146.67653
| 146.304277
| 146.487926
| 47.355719
|
2021-11-24
| 145.248886
| 145.377615
| 143.512307
| 144.606241
| 18,040,000
| 141.335358
| 146.515097
| 146.699045
| 145.95248
| 146.262646
| 42.383891
|
2021-11-26
| 141.335358
| 143.695698
| 140.996888
| 143.487945
| 30,470,000
| 144.662903
| 144.993121
| 146.34283
| 144.413439
| 145.366775
| 30.892169
|
2021-11-29
| 144.662903
| 145.425329
| 143.035653
| 143.141525
| 32,596,000
| 141.051575
| 144.317972
| 146.029958
| 144.496594
| 145.238798
| 41.511665
|
2021-11-30
| 141.051575
| 145.129611
| 140.757334
| 144.144021
| 42,068,000
| 140.210602
| 143.442325
| 145.378416
| 143.348254
| 144.477485
| 35.45775
|
2021-12-01
| 140.210602
| 145.080398
| 140.071938
| 143.141526
| 34,020,000
| 142.113693
| 142.501865
| 144.700034
| 142.30237
| 143.701688
| 38.975881
|
2021-12-02
| 142.113693
| 143.006835
| 139.378586
| 140.40792
| 29,194,000
| 141.154938
| 141.874826
| 144.194962
| 142.239478
| 143.412962
| 44.103815
|
2021-12-03
| 141.154938
| 143.539137
| 139.464575
| 142.82443
| 41,230,000
| 142.301559
| 141.838742
| 143.415932
| 141.877964
| 143.002412
| 34.688009
|
2021-12-06
| 142.301559
| 142.994896
| 139.314469
| 142.18774
| 30,618,000
| 146.391541
| 141.366473
| 142.842223
| 142.019163
| 142.874984
| 38.347486
|
2021-12-07
| 146.391541
| 146.651487
| 144.361707
| 144.72851
| 32,240,000
| 147.30307
| 142.434467
| 142.938396
| 143.476622
| 143.514358
| 48.845522
|
2021-12-08
| 147.30307
| 147.508351
| 145.533197
| 146.716591
| 24,270,000
| 146.758331
| 143.85296
| 143.177412
| 144.752105
| 144.203215
| 50.258182
|
2021-12-09
| 146.758331
| 148.21112
| 146.237954
| 146.711114
| 23,270,000
| 147.119171
| 144.781888
| 143.328357
| 145.420847
| 144.667781
| 45.731437
|
2021-12-10
| 147.119171
| 148.089351
| 145.829406
| 147.813509
| 24,458,000
| 144.957138
| 145.974734
| 143.906738
| 145.986955
| 145.113489
| 48.166224
|
2021-12-13
| 144.957138
| 147.087853
| 144.649975
| 146.90047
| 27,070,000
| 143.049103
| 146.50585
| 143.936162
| 145.643683
| 145.085061
| 49.040216
|
2021-12-14
| 143.049103
| 143.618685
| 140.37315
| 143.109744
| 38,446,000
| 145.567978
| 145.837363
| 144.135915
| 144.778823
| 144.714887
| 46.417834
|
2021-12-15
| 145.567978
| 145.846307
| 140.833372
| 142.554056
| 36,370,000
| 143.583862
| 145.490344
| 144.671652
| 145.041874
| 144.869994
| 50.565808
|
2021-12-16
| 143.583862
| 146.796589
| 142.750846
| 146.293108
| 33,650,000
| 140.880112
| 144.85545
| 144.818669
| 144.55587
| 144.636152
| 54.279856
|
2021-12-17
| 140.880112
| 142.977033
| 140.457642
| 141.650485
| 50,416,000
| 140.762772
| 143.607639
| 144.791187
| 143.330617
| 143.953236
| 42.624605
|
2021-12-20
| 140.762772
| 140.929284
| 138.490405
| 139.165357
| 27,192,000
| 142.617172
| 142.768765
| 144.637308
| 142.474669
| 143.373151
| 49.348094
|
2021-12-21
| 142.617172
| 143.011308
| 139.664877
| 141.206625
| 28,756,000
| 145.54213
| 142.682379
| 144.259871
| 142.52217
| 143.235701
| 55.194611
|
2021-12-22
| 145.54213
| 145.626629
| 142.214597
| 142.214597
| 26,322,000
| 146.040649
| 142.677209
| 144.083777
| 143.528823
| 143.655051
| 57.087654
|
2021-12-23
| 146.040649
| 147.359734
| 145.578911
| 145.626629
| 26,384,000
| 147.024734
| 143.168567
| 144.012009
| 144.366099
| 144.088796
| 60.296227
|
2021-12-27
| 147.024734
| 147.459626
| 146.292129
| 146.378115
| 15,976,000
| 145.8125
| 144.397491
| 144.002565
| 145.252311
| 144.622603
| 60.022354
|
2021-12-28
| 145.8125
| 147.414889
| 145.183779
| 147.352261
| 18,200,000
| 145.780716
| 145.407437
| 144.088101
| 145.43904
| 144.838948
| 48.600368
|
2021-12-29
| 145.780716
| 146.538182
| 144.77923
| 145.77028
| 17,788,000
| 145.328918
| 146.040146
| 144.361263
| 145.552932
| 145.010179
| 46.15678
|
2021-12-30
| 145.328918
| 146.421866
| 145.124153
| 145.819476
| 15,688,000
| 143.988464
| 145.997504
| 144.337357
| 145.478261
| 145.068131
| 46.374399
|
2021-12-31
| 143.988464
| 145.823953
| 143.988464
| 145.17932
| 18,136,000
| 144.127121
| 145.587067
| 144.377817
| 144.981662
| 144.871828
| 42.435123
|
2022-01-03
| 144.127121
| 144.981494
| 142.856239
| 144.190234
| 28,646,000
| 143.538666
| 145.007544
| 144.702518
| 144.696815
| 144.736427
| 47.777019
|
2022-01-04
| 143.538666
| 145.611728
| 142.859739
| 144.529216
| 28,400,000
| 136.953629
| 144.552777
| 144.980107
| 144.310765
| 144.518652
| 51.410891
|
2022-01-05
| 136.953629
| 143.638042
| 136.867157
| 143.559018
| 54,618,000
| 136.9263
| 142.78736
| 144.413753
| 141.858386
| 143.143193
| 29.887666
|
2022-01-06
| 136.9263
| 139.105734
| 135.744393
| 136.181772
| 37,348,000
| 136.200165
| 141.106836
| 143.55217
| 140.214358
| 142.012849
| 32.893185
|
2022-01-07
| 136.200165
| 137.623134
| 134.957116
| 137.321931
| 29,760,000
| 137.842819
| 139.549176
| 142.568121
| 138.876293
| 140.955997
| 36.614332
|
2022-01-10
| 137.842819
| 137.991934
| 132.370647
| 134.272738
| 44,408,000
| 138.902939
| 138.292316
| 141.64993
| 138.531802
| 140.389965
| 42.318543
|
2022-01-11
| 138.902939
| 139.380088
| 135.877595
| 137.184258
| 28,730,000
| 140.587341
| 137.36517
| 140.958974
| 138.655514
| 140.119597
| 39.802908
|
2022-01-12
| 140.587341
| 141.757827
| 139.855737
| 140.308511
| 26,108,000
| 137.760818
| 138.091913
| 140.439636
| 139.299457
| 140.204641
| 35.402763
|
2022-01-13
| 137.760818
| 141.998405
| 137.583871
| 140.696202
| 31,436,000
| 138.648956
| 138.258817
| 139.682826
| 138.786577
| 139.76031
| 28.549291
|
2022-01-14
| 138.648956
| 139.902941
| 136.181759
| 136.261769
| 29,662,000
| 135.187225
| 138.748575
| 139.148875
| 138.740704
| 139.558245
| 28.192303
|
2022-01-18
| 135.187225
| 136.313967
| 134.631067
| 135.363172
| 34,872,000
| 134.310989
| 138.217456
| 138.254886
| 137.556211
| 138.763515
| 25.236173
|
2022-01-19
| 134.310989
| 137.137043
| 134.210594
| 135.709599
| 28,648,000
| 132.512772
| 137.299066
| 137.332118
| 136.47447
| 137.953965
| 24.280435
|
2022-01-20
| 132.512772
| 136.805538
| 132.171814
| 135.437735
| 29,908,000
| 129.574402
| 135.684152
| 136.888033
| 135.153904
| 136.964657
| 22.897778
|
2022-01-21
| 129.574402
| 134.061484
| 129.310982
| 131.80304
| 55,652,000
| 130.0242
| 134.046869
| 136.152843
| 133.29407
| 135.620974
| 21.448261
|
2022-01-24
| 130.0242
| 130.420824
| 123.757781
| 125.226967
| 76,622,000
| 126.178276
| 132.321918
| 135.535246
| 132.204113
| 134.603379
| 22.404728
|
2022-01-25
| 126.178276
| 128.627591
| 125.746372
| 127.972523
| 46,960,000
| 128.462555
| 130.520128
| 134.368792
| 130.195501
| 133.071542
| 19.87154
|
2022-01-26
| 128.462555
| 132.207096
| 126.384017
| 130.337313
| 49,130,000
| 128.235916
| 129.350441
| 133.324754
| 129.617852
| 132.233544
| 32.678247
|
2022-01-27
| 128.235916
| 131.861662
| 128.163839
| 130.521206
| 31,950,000
| 132.556015
| 128.49507
| 132.089611
| 129.157207
| 131.506703
| 32.414657
|
2022-01-28
| 132.556015
| 132.561491
| 127.719027
| 128.886024
| 34,362,000
| 134.496857
| 129.091393
| 131.569131
| 130.290143
| 131.697487
| 43.562285
|
2022-01-31
| 134.496857
| 134.665356
| 131.421308
| 133.362167
| 39,986,000
| 136.82341
| 129.985924
| 131.153921
| 131.692381
| 132.206463
| 44.150685
|
2022-02-01
| 136.82341
| 136.971524
| 133.56744
| 136.774206
| 68,644,000
| 147.117691
| 132.114951
| 131.317539
| 133.402724
| 133.045908
| 46.518772
|
2022-02-02
| 147.117691
| 150.643042
| 144.654967
| 150.348316
| 123,200,000
| 142.236938
| 135.845978
| 132.598209
| 137.97438
| 135.604414
| 58.485904
|
2022-02-03
| 142.236938
| 148.782687
| 141.81497
| 144.836855
| 71,518,000
| 142.438751
| 138.646182
| 133.570626
| 139.395233
| 136.810328
| 55.52173
|
2022-02-04
| 142.438751
| 144.011321
| 139.677313
| 142.589353
| 57,998,000
| 138.37114
| 140.622729
| 134.857061
| 140.409739
| 137.833677
| 54.755608
|
2022-02-07
| 138.37114
| 143.390035
| 138.071924
| 143.390035
| 54,974,000
| 138.567963
| 141.397586
| 135.691755
| 139.730206
| 137.931398
| 53.935479
|
2022-02-08
| 138.567963
| 139.165378
| 136.197186
| 138.197686
| 54,284,000
| 140.747894
| 141.746497
| 136.930724
| 139.342791
| 138.047137
| 55.351721
|
2022-02-09
| 140.747894
| 141.674846
| 139.351271
| 140.123147
| 40,144,000
| 137.793594
| 140.472537
| 138.159258
| 139.811159
| 138.538184
| 60.254496
|
2022-02-10
| 137.793594
| 140.641019
| 137.134553
| 138.870646
| 39,330,000
| 133.481964
| 139.583868
| 139.115025
| 139.138637
| 138.402804
| 60.230601
|
2022-02-11
| 133.481964
| 138.3269
| 132.604718
| 137.77373
| 39,958,000
| 134.718048
| 137.792511
| 139.20762
| 137.25308
| 137.508106
| 53.926468
|
2022-02-14
| 134.718048
| 135.487436
| 132.462077
| 132.462077
| 34,302,000
| 135.794113
| 137.061893
| 139.229739
| 136.408069
| 137.000822
| 60.308346
|
2022-02-15
| 135.794113
| 137.285171
| 135.011802
| 136.750369
| 26,680,000
| 136.91687
| 136.507123
| 139.12681
| 136.203417
| 136.781421
| 59.115809
|
2022-02-16
| 136.91687
| 137.262787
| 134.119635
| 135.83187
| 25,022,000
| 131.748856
| 135.740918
| 138.106728
| 136.441235
| 136.806048
| 60.55832
|
2022-02-17
| 131.748856
| 136.296078
| 131.688715
| 135.430769
| 38,950,000
| 129.625595
| 134.53197
| 137.057919
| 134.877108
| 135.886558
| 49.038122
|
2022-02-18
| 129.625595
| 133.270741
| 129.420329
| 132.671324
| 45,620,000
| 129.039612
| 133.760696
| 135.776604
| 133.126604
| 134.748201
| 44.220128
|
2022-02-22
| 129.039612
| 131.39249
| 127.459079
| 129.063956
| 44,990,000
| 126.827362
| 132.625009
| 134.843451
| 131.764273
| 133.710276
| 40.366421
|
2022-02-23
| 126.827362
| 131.263753
| 126.767222
| 130.863656
| 32,786,000
| 131.899948
| 130.831659
| 133.669391
| 130.118636
| 132.458837
| 18.607613
|
2022-02-24
| 131.899948
| 132.207112
| 124.20858
| 124.20858
| 54,456,000
| 133.657913
| 129.828275
| 132.784596
| 130.712407
| 132.357221
| 34.101394
|
2022-02-25
| 133.657913
| 134.465069
| 130.966049
| 132.755822
| 36,406,000
| 134.251862
| 130.210086
| 132.371028
| 131.694242
| 132.59371
| 37.111741
|
2022-02-28
| 134.251862
| 134.94221
| 131.802046
| 132.256823
| 38,864,000
| 133.262283
| 131.135339
| 132.448018
| 132.546782
| 132.895192
| 43.267305
|
2022-03-01
| 133.262283
| 135.443204
| 132.424322
| 134.074414
| 26,496,000
| 133.769257
| 131.979874
| 132.302441
| 132.785282
| 132.961936
| 41.547254
|
2022-03-02
| 133.769257
| 134.456132
| 132.278199
| 133.825423
| 23,520,000
| 133.101257
| 133.368253
| 132.099956
| 133.113274
| 133.108722
| 38.255958
|
2022-03-03
| 133.101257
| 135.626108
| 132.23246
| 135.199164
| 24,604,000
| 131.120117
| 133.608514
| 131.718394
| 133.109268
| 133.107365
| 41.445176
|
2022-03-04
| 131.120117
| 133.053529
| 129.560471
| 132.135042
| 30,430,000
| 125.625076
| 133.100955
| 131.655521
| 132.446218
| 132.746047
| 45.294114
|
2022-03-07
| 125.625076
| 130.949641
| 125.54207
| 130.70412
| 45,112,000
| 126.346756
| 131.375598
| 131.255469
| 130.172504
| 131.451325
| 34.511297
|
2022-03-08
| 126.346756
| 130.467542
| 124.925281
| 125.49735
| 40,428,000
| 132.624603
| 129.992493
| 130.986183
| 128.897255
| 130.523222
| 33.71099
|
2022-03-09
| 132.624603
| 132.938228
| 129.126084
| 130.467542
| 37,026,000
| 131.640015
| 129.763562
| 131.565907
| 130.139704
| 130.905291
| 43.716353
|
2022-03-10
| 131.640015
| 132.477491
| 130.13206
| 130.483453
| 27,102,000
| 129.096268
| 129.471313
| 131.539914
| 130.639808
| 131.038877
| 49.818422
|
2022-03-11
| 129.096268
| 132.997872
| 128.858694
| 132.692695
| 31,526,000
| 125.200134
| 129.066544
| 131.083749
| 130.125294
| 130.685675
| 49.129147
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.