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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2022-03-14
| 125.200134
| 129.631558
| 124.528169
| 129.473509
| 38,812,000
| 128.42778
| 128.981555
| 130.178577
| 128.483574
| 129.688304
| 44.303695
|
2022-03-15
| 128.42778
| 129.080376
| 124.97101
| 126.219027
| 30,920,000
| 132.485931
| 129.39776
| 129.695126
| 128.464976
| 129.459118
| 52.304957
|
2022-03-16
| 132.485931
| 132.538109
| 127.967028
| 129.953618
| 35,576,000
| 133.041107
| 129.370026
| 129.566794
| 129.805295
| 130.009448
| 50.869348
|
2022-03-17
| 133.041107
| 133.281168
| 131.396961
| 132.355218
| 28,264,000
| 135.31398
| 129.650244
| 129.560779
| 130.883899
| 130.560659
| 49.051057
|
2022-03-18
| 135.31398
| 135.431773
| 131.470029
| 132.629078
| 44,566,000
| 135.290115
| 130.893787
| 129.980165
| 132.360593
| 131.424899
| 51.553778
|
2022-03-21
| 135.290115
| 136.232962
| 133.29309
| 135.351742
| 26,832,000
| 139.034164
| 132.911783
| 130.946669
| 133.3371
| 132.127665
| 53.052781
|
2022-03-22
| 139.034164
| 140.209125
| 135.290124
| 135.290124
| 35,496,000
| 137.451141
| 135.03306
| 132.21541
| 135.236122
| 133.383393
| 57.222108
|
2022-03-23
| 137.451141
| 138.756317
| 137.013277
| 137.875598
| 25,154,000
| 140.728012
| 136.026102
| 132.698064
| 135.974462
| 134.122983
| 55.820807
|
2022-03-24
| 140.728012
| 140.774729
| 136.929292
| 138.370144
| 26,396,000
| 140.8284
| 137.563483
| 133.606863
| 137.558978
| 135.323898
| 62.425923
|
2022-03-25
| 140.8284
| 141.188241
| 138.904437
| 141.069947
| 24,126,000
| 140.612213
| 138.666367
| 134.780077
| 138.648785
| 136.324716
| 72.851119
|
2022-03-28
| 140.612213
| 141.155949
| 138.978002
| 140.060514
| 35,050,000
| 141.655914
| 139.730786
| 136.321284
| 139.303261
| 137.104261
| 71.772314
|
2022-03-29
| 141.655914
| 142.936245
| 141.191703
| 141.797081
| 34,318,000
| 141.092331
| 140.255136
| 137.644098
| 140.087479
| 137.931834
| 66.404818
|
2022-03-30
| 141.092331
| 141.869667
| 140.755848
| 141.610722
| 19,884,000
| 138.238449
| 140.983374
| 138.504738
| 140.42243
| 138.50647
| 67.436228
|
2022-03-31
| 138.238449
| 141.26082
| 138.195706
| 141.20614
| 37,524,000
| 139.314972
| 140.485461
| 139.024472
| 139.694436
| 138.457739
| 66.673364
|
2022-04-01
| 139.314972
| 139.633557
| 137.482957
| 138.668353
| 25,942,000
| 142.119171
| 140.182776
| 139.424571
| 139.567948
| 138.6136
| 78.693457
|
2022-04-04
| 142.119171
| 142.855266
| 139.474039
| 139.521757
| 25,942,000
| 139.752869
| 140.484167
| 140.107477
| 140.418356
| 139.250976
| 78.320215
|
2022-04-05
| 139.752869
| 142.138054
| 139.545616
| 142.017288
| 21,418,000
| 135.733963
| 140.103558
| 140.179347
| 140.196527
| 139.342229
| 66.16267
|
2022-04-06
| 135.733963
| 138.529696
| 134.709104
| 137.922831
| 32,468,000
| 135.078384
| 139.031885
| 140.007629
| 138.709005
| 138.686181
| 55.189677
|
2022-04-07
| 135.078384
| 136.346778
| 133.427276
| 135.199151
| 26,234,000
| 132.492905
| 138.399872
| 139.442667
| 137.498798
| 138.030218
| 49.515774
|
2022-04-08
| 132.492905
| 134.861193
| 132.172818
| 134.775207
| 25,142,000
| 128.055527
| 137.035458
| 138.609117
| 135.830167
| 137.023434
| 44.798533
|
2022-04-11
| 128.055527
| 131.305036
| 127.901452
| 131.037642
| 36,884,000
| 126.953117
| 134.222729
| 137.353448
| 133.23862
| 135.392905
| 30.098185
|
2022-04-12
| 126.953117
| 130.815459
| 126.033136
| 130.815459
| 32,710,000
| 129.119614
| 131.662779
| 135.883169
| 131.143453
| 133.858398
| 30.631943
|
2022-04-13
| 129.119614
| 129.556993
| 126.979449
| 127.236908
| 27,928,000
| 125.974487
| 130.339909
| 134.685897
| 130.46884
| 132.996801
| 27.668437
|
2022-04-14
| 125.974487
| 129.701638
| 125.846251
| 129.701638
| 31,598,000
| 126.915344
| 128.51913
| 133.459501
| 128.970722
| 131.720017
| 24.42134
|
2022-04-18
| 126.915344
| 127.448144
| 125.429755
| 126.242879
| 20,808,000
| 129.233948
| 127.403618
| 132.219538
| 128.285596
| 130.84644
| 26.988114
|
2022-04-19
| 129.233948
| 129.556006
| 126.242383
| 126.930259
| 26,490,000
| 127.276672
| 127.639302
| 130.931016
| 128.601713
| 130.55326
| 29.987374
|
2022-04-20
| 127.276672
| 130.615656
| 126.739898
| 130.111675
| 31,696,000
| 124.070396
| 127.704013
| 129.683396
| 128.160033
| 129.957516
| 28.698616
|
2022-04-21
| 124.070396
| 129.322892
| 123.784111
| 128.479455
| 36,446,000
| 118.922287
| 126.69417
| 128.517039
| 126.796821
| 128.887131
| 28.390111
|
2022-04-22
| 118.922287
| 124.654412
| 118.216028
| 124.254808
| 56,884,000
| 122.340279
| 125.28373
| 126.90143
| 124.171976
| 127.075341
| 22.332393
|
2022-04-25
| 122.340279
| 122.542564
| 117.804486
| 118.390965
| 46,128,000
| 117.942657
| 124.368716
| 125.886167
| 123.56141
| 126.214421
| 23.604767
|
2022-04-26
| 117.942657
| 121.779646
| 117.804486
| 121.565431
| 73,054,000
| 113.613129
| 122.110458
| 124.87488
| 121.688493
| 124.710464
| 22.390815
|
2022-04-27
| 113.613129
| 116.543052
| 112.064418
| 113.787081
| 91,820,000
| 117.815918
| 119.37775
| 123.540881
| 118.996705
| 122.692766
| 22.216102
|
2022-04-28
| 117.815918
| 118.936198
| 113.434692
| 115.720984
| 48,884,000
| 113.429222
| 118.126854
| 122.410512
| 118.603109
| 121.806067
| 30.092156
|
2022-04-29
| 113.429222
| 117.217007
| 113.135983
| 116.038573
| 42,676,000
| 115.887978
| 117.028241
| 121.155985
| 116.87848
| 120.283004
| 28.891849
|
2022-05-02
| 115.887978
| 116.049507
| 111.928721
| 112.728922
| 35,534,000
| 116.634499
| 115.737781
| 120.053249
| 116.548313
| 119.483908
| 35.910188
|
2022-05-03
| 116.634499
| 117.735895
| 115.342746
| 115.736382
| 24,968,000
| 121.532135
| 115.476149
| 118.793304
| 116.577041
| 118.965834
| 37.951914
|
2022-05-04
| 121.532135
| 122.122095
| 114.429726
| 116.333811
| 49,916,000
| 115.810936
| 117.05995
| 118.21885
| 118.228739
| 119.432434
| 41.671956
|
2022-05-05
| 115.810936
| 120.31741
| 114.319878
| 119.487388
| 45,840,000
| 115.056465
| 116.658954
| 117.392904
| 117.422805
| 118.77398
| 39.441532
|
2022-05-06
| 115.056465
| 116.87059
| 113.335789
| 114.497819
| 39,710,000
| 111.840248
| 116.984402
| 117.006322
| 116.634025
| 118.098068
| 37.632437
|
2022-05-09
| 111.840248
| 114.390952
| 111.332793
| 112.574841
| 40,802,000
| 113.71302
| 116.174857
| 115.956319
| 115.036099
| 116.960283
| 32.193579
|
2022-05-10
| 113.71302
| 115.556965
| 112.227431
| 114.818891
| 39,900,000
| 112.925247
| 115.590561
| 115.533355
| 114.595073
| 116.369871
| 36.090441
|
2022-05-11
| 112.925247
| 115.670782
| 112.561432
| 112.561432
| 37,534,000
| 112.17128
| 113.869183
| 115.464567
| 114.038464
| 115.743576
| 37.974093
|
2022-05-12
| 112.17128
| 113.613626
| 109.16978
| 110.713523
| 53,836,000
| 115.358658
| 113.141252
| 114.900103
| 113.41607
| 115.094068
| 41.952345
|
2022-05-13
| 115.358658
| 117.172282
| 112.927741
| 113.850203
| 35,038,000
| 113.762733
| 113.201691
| 115.093047
| 114.063599
| 115.142175
| 41.631426
|
2022-05-16
| 113.762733
| 115.477448
| 113.210549
| 114.270188
| 25,990,000
| 115.778641
| 113.586188
| 114.880522
| 113.96331
| 114.891367
| 44.628953
|
2022-05-17
| 115.778641
| 116.203097
| 114.1852
| 116.14395
| 23,054,000
| 111.232407
| 113.999312
| 114.794936
| 114.568421
| 115.05269
| 52.958511
|
2022-05-18
| 111.232407
| 114.712042
| 110.890456
| 114.314425
| 35,126,000
| 109.725937
| 113.660744
| 113.764964
| 113.456416
| 114.358093
| 41.089263
|
2022-05-19
| 109.725937
| 112.336281
| 109.344223
| 110.767193
| 34,144,000
| 108.258736
| 113.171675
| 113.156464
| 112.212923
| 113.515883
| 44.563782
|
2022-05-20
| 108.258736
| 111.514714
| 105.165789
| 111.283594
| 48,962,000
| 110.823357
| 111.751691
| 112.476691
| 110.89486
| 112.560038
| 38.464896
|
2022-05-23
| 110.823357
| 111.478925
| 108.092731
| 108.934189
| 37,184,000
| 105.338249
| 111.163815
| 112.375002
| 110.871026
| 112.244278
| 41.671664
|
2022-05-24
| 105.338249
| 105.823839
| 101.277103
| 105.141432
| 76,780,000
| 105.174232
| 109.075737
| 111.537524
| 109.026767
| 110.988636
| 27.175793
|
2022-05-25
| 105.174232
| 105.865089
| 103.237347
| 104.359614
| 40,258,000
| 107.149887
| 107.864102
| 110.762423
| 107.742589
| 109.931472
| 32.223608
|
2022-05-26
| 107.149887
| 108.001773
| 104.597689
| 105.046997
| 37,948,000
| 111.646919
| 107.348892
| 110.260284
| 107.545022
| 109.425729
| 37.30448
|
2022-05-27
| 111.646919
| 111.648413
| 108.487864
| 108.830315
| 37,914,000
| 113.083801
| 108.026529
| 109.88911
| 108.912321
| 109.829582
| 49.701838
|
2022-05-31
| 113.083801
| 115.045039
| 111.410335
| 112.074352
| 50,012,000
| 113.21302
| 108.478618
| 109.821217
| 110.302814
| 110.421258
| 49.016359
|
2022-06-01
| 113.21302
| 116.40339
| 112.574849
| 114.170284
| 36,606,000
| 116.92128
| 110.053572
| 109.564655
| 111.272883
| 110.928851
| 50.459326
|
2022-06-02
| 116.92128
| 117.196629
| 112.273161
| 113.320378
| 37,992,000
| 113.858147
| 112.402982
| 110.133542
| 113.155682
| 112.018384
| 56.928257
|
2022-06-03
| 113.858147
| 115.628034
| 112.841743
| 115.370576
| 26,136,000
| 116.124069
| 113.744633
| 110.546763
| 113.389837
| 112.352886
| 47.803423
|
2022-06-06
| 116.124069
| 118.635504
| 115.471481
| 116.008756
| 33,542,000
| 116.451103
| 114.640063
| 111.333296
| 114.301248
| 113.038556
| 53.390224
|
2022-06-07
| 116.451103
| 116.989379
| 114.366112
| 114.792054
| 31,590,000
| 116.495338
| 115.313524
| 111.896071
| 115.017866
| 113.659019
| 51.014677
|
2022-06-08
| 116.495338
| 117.863635
| 115.904878
| 116.065414
| 26,108,000
| 114.150894
| 115.969987
| 113.01178
| 115.510357
| 114.174713
| 59.189752
|
2022-06-09
| 114.150894
| 117.593747
| 114.091747
| 115.633996
| 25,798,000
| 110.498795
| 115.41591
| 113.909446
| 115.057203
| 114.170383
| 57.506859
|
2022-06-10
| 110.498795
| 112.603671
| 109.708035
| 111.774643
| 41,452,000
| 105.758232
| 114.74404
| 114.244337
| 113.537733
| 113.502821
| 53.537941
|
2022-06-13
| 105.758232
| 108.142925
| 105.486364
| 106.14988
| 47,252,000
| 106.079308
| 112.670872
| 113.655468
| 110.944566
| 112.094714
| 42.514654
|
2022-06-14
| 106.079308
| 107.2811
| 105.169269
| 105.899887
| 33,706,000
| 109.110138
| 110.596513
| 112.955019
| 109.322813
| 111.001004
| 51.292413
|
2022-06-15
| 109.110138
| 110.759244
| 107.027626
| 107.897903
| 39,698,000
| 105.401375
| 109.119473
| 112.54473
| 109.251922
| 110.65721
| 56.240261
|
2022-06-16
| 105.401375
| 108.000783
| 104.511213
| 106.581795
| 51,684,000
| 106.504753
| 107.369569
| 111.39274
| 107.968406
| 109.701604
| 47.372199
|
2022-06-17
| 106.504753
| 108.051477
| 104.419754
| 105.40137
| 51,376,000
| 110.879021
| 106.570761
| 110.657401
| 107.480522
| 109.120358
| 41.394106
|
2022-06-21
| 110.879021
| 111.818887
| 107.952571
| 108.280105
| 47,416,000
| 110.822861
| 107.594919
| 110.132896
| 108.613355
| 109.440115
| 46.640409
|
2022-06-22
| 110.822861
| 112.670772
| 109.724445
| 109.897411
| 30,774,000
| 111.572861
| 108.543629
| 109.570071
| 109.349857
| 109.691523
| 46.349805
|
2022-06-23
| 111.572861
| 112.07038
| 109.841749
| 111.562425
| 28,362,000
| 117.271683
| 109.036174
| 109.077824
| 110.090858
| 110.033585
| 41.02069
|
2022-06-24
| 117.271683
| 117.375067
| 112.279126
| 112.321376
| 41,164,000
| 115.142944
| 111.410236
| 109.389902
| 112.484466
| 111.349602
| 55.264943
|
2022-06-27
| 115.142944
| 117.872568
| 114.492836
| 117.5679
| 36,420,000
| 111.339752
| 113.137874
| 109.854317
| 113.370626
| 112.039301
| 48.480309
|
2022-06-28
| 111.339752
| 116.610146
| 111.181203
| 115.112126
| 35,792,000
| 111.035583
| 113.23002
| 110.412469
| 112.693668
| 111.91211
| 42.852571
|
2022-06-29
| 111.035583
| 112.485885
| 110.211523
| 110.886977
| 24,716,000
| 108.3134
| 113.272565
| 110.908097
| 112.140973
| 111.752742
| 42.420481
|
2022-06-30
| 108.3134
| 110.226927
| 106.113596
| 109.344221
| 43,170,000
| 108.089249
| 112.620673
| 110.828423
| 110.865115
| 111.127407
| 41.980196
|
2022-07-01
| 108.089249
| 108.59869
| 106.09421
| 107.28954
| 35,476,000
| 112.587776
| 110.784186
| 111.097211
| 109.939827
| 110.575015
| 46.34544
|
2022-07-05
| 112.587776
| 112.701095
| 105.101174
| 106.462016
| 39,342,000
| 113.888969
| 110.273152
| 111.705513
| 110.822476
| 110.940971
| 60.434987
|
2022-07-06
| 113.888969
| 114.900405
| 110.811426
| 112.626544
| 37,432,000
| 118.07486
| 110.782996
| 112.006508
| 111.844641
| 111.476971
| 61.585531
|
2022-07-07
| 118.07486
| 118.478938
| 114.148912
| 114.39394
| 40,936,000
| 118.641968
| 112.190851
| 112.731708
| 113.92138
| 112.676587
| 62.858386
|
2022-07-08
| 118.641968
| 118.971489
| 116.204582
| 116.551008
| 38,238,000
| 114.986885
| 114.256564
| 113.438618
| 115.49491
| 113.761202
| 70.872508
|
2022-07-11
| 114.986885
| 117.294548
| 114.642947
| 117.294548
| 31,196,000
| 113.340759
| 115.636092
| 113.210139
| 115.325568
| 113.984053
| 62.375634
|
2022-07-12
| 113.340759
| 116.276651
| 113.012232
| 115.522173
| 29,960,000
| 110.689659
| 115.786688
| 113.02992
| 114.663965
| 113.867091
| 53.9024
|
2022-07-13
| 110.689659
| 113.515212
| 110.538565
| 111.035084
| 43,722,000
| 109.709541
| 115.146826
| 112.964911
| 113.339196
| 113.289376
| 49.804897
|
2022-07-14
| 109.709541
| 110.430718
| 107.726932
| 109.55348
| 37,004,000
| 111.111122
| 113.473763
| 112.832307
| 112.129311
| 112.638497
| 47.289039
|
2022-07-15
| 111.111122
| 112.466003
| 110.238859
| 111.3328
| 46,770,000
| 108.379997
| 111.967593
| 113.112079
| 111.789915
| 112.360792
| 39.756015
|
2022-07-18
| 108.379997
| 113.002277
| 107.723936
| 111.968476
| 43,164,600
| 113.131516
| 110.646216
| 113.141154
| 110.653276
| 111.637011
| 38.97521
|
2022-07-19
| 113.131516
| 113.340263
| 108.906852
| 110.189163
| 36,530,900
| 113.220978
| 110.604367
| 113.195528
| 111.479356
| 111.908739
| 52.833287
|
2022-07-20
| 113.220978
| 114.712035
| 111.809445
| 112.495326
| 35,600,400
| 113.65834
| 111.110631
| 113.128728
| 112.059896
| 112.147328
| 53.479355
|
2022-07-21
| 113.65834
| 113.867095
| 110.447601
| 113.598701
| 32,676,200
| 107.256744
| 111.900391
| 112.687077
| 112.592711
| 112.422058
| 59.177329
|
2022-07-22
| 107.256744
| 111.67027
| 105.865089
| 110.338262
| 48,901,200
| 106.869072
| 111.129515
| 111.548554
| 110.814056
| 111.48291
| 48.820742
|
2022-07-25
| 106.869072
| 109.215003
| 105.666286
| 107.763708
| 34,690,900
| 104.393906
| 110.82733
| 110.736773
| 109.499061
| 110.64403
| 40.831571
|
2022-07-26
| 104.393906
| 106.56091
| 103.449572
| 105.964488
| 47,991,000
| 112.385986
| 109.079808
| 109.842088
| 107.797343
| 109.507644
| 35.329423
|
2022-07-27
| 112.385986
| 113.230925
| 107.366097
| 108.608645
| 59,858,500
| 113.539063
| 108.91281
| 110.01172
| 109.32689
| 110.030979
| 42.135292
|
2022-07-28
| 113.539063
| 113.658342
| 110.795515
| 111.700093
| 32,816,600
| 115.626549
| 108.888954
| 110.394672
| 110.730948
| 110.668812
| 43.057851
|
2022-07-29
| 115.626549
| 116.014223
| 112.385981
| 112.405866
| 37,223,400
| 114.175247
| 110.562915
| 110.846215
| 112.362815
| 111.570219
| 50.908988
|
2022-08-01
| 114.175247
| 116.024159
| 113.658343
| 114.612626
| 26,034,300
| 114.443642
| 112.02415
| 111.42574
| 112.966959
| 112.04386
| 51.192444
|
2022-08-02
| 114.443642
| 115.65637
| 113.042051
| 113.320381
| 20,236,000
| 117.37606
| 114.034097
| 111.556953
| 113.459187
| 112.480184
| 55.75624
|
2022-08-03
| 117.37606
| 117.912842
| 114.791562
| 115.020187
| 28,499,000
| 117.48539
| 115.032112
| 111.972461
| 114.764811
| 113.370344
| 61.09153
|
2022-08-04
| 117.48539
| 118.071869
| 116.193137
| 116.779623
| 21,602,900
| 116.769699
| 115.821378
| 112.355166
| 115.671671
| 114.118534
| 59.580181
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.