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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2023-05-23
| 121.829346
| 123.887005
| 121.481434
| 123.419813
| 34,046,300
| 120.179253
| 122.075873
| 118.87606
| 121.470474
| 118.635134
| 82.297502
|
2023-05-24
| 120.179253
| 121.183234
| 119.145452
| 120.397942
| 34,182,600
| 122.743874
| 122.087802
| 119.785607
| 121.040067
| 118.915882
| 79.48345
|
2023-05-25
| 122.743874
| 124.572901
| 121.232931
| 123.777667
| 42,317,000
| 123.867134
| 122.217027
| 120.472489
| 121.608002
| 119.611881
| 80.678321
|
2023-05-26
| 123.867134
| 124.513261
| 121.720007
| 122.435716
| 35,635,900
| 122.932724
| 122.584822
| 121.178256
| 122.361046
| 120.385563
| 79.943113
|
2023-05-30
| 122.932724
| 124.910866
| 121.272682
| 124.890981
| 35,076,700
| 122.137505
| 122.310466
| 121.889987
| 122.551606
| 120.848683
| 78.491572
|
2023-05-31
| 122.137505
| 123.320405
| 121.769708
| 122.018217
| 37,325,800
| 122.98243
| 122.372098
| 122.223985
| 122.413572
| 121.083015
| 72.204466
|
2023-06-01
| 122.98243
| 123.678253
| 121.888989
| 122.087793
| 30,772,700
| 123.926765
| 122.932733
| 122.510268
| 122.603191
| 121.428363
| 66.967237
|
2023-06-02
| 123.926765
| 125.397946
| 123.022194
| 123.250819
| 26,963,100
| 125.258789
| 123.169312
| 122.693169
| 123.044383
| 121.882618
| 66.982884
|
2023-06-05
| 125.258789
| 126.670322
| 123.10172
| 123.270712
| 32,305,500
| 126.551033
| 123.447643
| 123.016232
| 123.782518
| 122.496467
| 72.175549
|
2023-06-06
| 126.551033
| 127.525186
| 124.612661
| 125.258788
| 26,638,300
| 121.769707
| 124.171304
| 123.240885
| 124.705356
| 123.233661
| 69.776891
|
2023-06-07
| 121.769707
| 128.270711
| 121.391975
| 126.21306
| 52,539,000
| 121.411865
| 124.097745
| 123.234921
| 123.726806
| 122.967487
| 53.57758
|
2023-06-08
| 121.411865
| 122.495371
| 120.517229
| 121.501333
| 29,389,200
| 121.50132
| 123.783632
| 123.358183
| 122.955159
| 122.684647
| 48.400564
|
2023-06-09
| 121.50132
| 123.022197
| 121.183228
| 121.521197
| 23,762,500
| 122.902908
| 123.298543
| 123.233927
| 122.470546
| 122.469497
| 48.772578
|
2023-06-12
| 122.902908
| 123.310468
| 120.934717
| 122.057977
| 28,306,400
| 123.091782
| 122.827367
| 123.137505
| 122.614667
| 122.548299
| 46.595837
|
2023-06-13
| 123.091782
| 124.413855
| 122.445655
| 124.234927
| 22,278,300
| 122.932724
| 122.135516
| 123.15341
| 122.773705
| 122.647114
| 53.449238
|
2023-06-14
| 122.932724
| 123.310463
| 120.725958
| 122.366122
| 30,592,300
| 124.344261
| 122.36812
| 123.232932
| 122.826711
| 122.699043
| 58.190379
|
2023-06-15
| 124.344261
| 124.712058
| 121.670303
| 122.405889
| 35,246,300
| 122.793564
| 122.954599
| 123.369115
| 123.332561
| 122.998174
| 55.111068
|
2023-06-16
| 122.793564
| 125.358185
| 122.545054
| 125.179258
| 45,514,000
| 122.366127
| 123.213048
| 123.255795
| 123.152896
| 122.960972
| 46.662518
|
2023-06-20
| 122.366127
| 123.827365
| 121.411851
| 122.197142
| 26,097,500
| 119.831329
| 123.105692
| 122.966529
| 122.890639
| 122.852818
| 48.181251
|
2023-06-21
| 119.831329
| 121.928751
| 119.384008
| 121.670299
| 30,306,300
| 122.415833
| 122.453601
| 122.294559
| 121.870869
| 122.303457
| 43.340966
|
2023-06-22
| 122.415833
| 122.505292
| 118.121587
| 119.28461
| 26,952,200
| 121.610657
| 122.350223
| 122.359171
| 122.052524
| 122.323889
| 48.513315
|
2023-06-23
| 121.610657
| 122.057979
| 120.338289
| 120.656381
| 34,885,300
| 117.634506
| 121.803502
| 122.37905
| 121.905235
| 122.19421
| 43.878091
|
2023-06-26
| 117.634506
| 121.272691
| 117.564924
| 120.040085
| 33,969,900
| 117.624565
| 120.77169
| 121.992369
| 120.481659
| 121.365173
| 32.319015
|
2023-06-27
| 117.624565
| 118.370094
| 115.407856
| 116.382017
| 39,535,900
| 119.463531
| 119.823378
| 121.464535
| 119.529294
| 120.685062
| 27.990186
|
2023-06-28
| 119.463531
| 119.672279
| 116.153382
| 116.391949
| 27,091,400
| 118.389977
| 119.749818
| 121.10171
| 119.507373
| 120.462966
| 43.348603
|
2023-06-29
| 118.389977
| 119.344252
| 117.59475
| 118.529141
| 24,090,900
| 118.986389
| 118.944647
| 120.647435
| 119.134908
| 120.086059
| 41.629922
|
2023-06-30
| 118.986389
| 120.358167
| 118.976454
| 119.453588
| 29,519,700
| 119.185204
| 118.419794
| 120.111648
| 119.085401
| 119.886119
| 43.224386
|
2023-07-03
| 119.185204
| 119.473476
| 118.11164
| 118.529135
| 14,467,900
| 121.02417
| 118.729933
| 119.750812
| 119.118669
| 119.75868
| 39.289807
|
2023-07-05
| 121.02417
| 121.879044
| 118.519197
| 118.529132
| 27,584,800
| 119.393951
| 119.409854
| 119.616616
| 119.753836
| 119.988769
| 44.560638
|
2023-07-06
| 119.393951
| 119.582821
| 117.694147
| 119.085802
| 24,745,200
| 118.767723
| 119.395938
| 119.572878
| 119.633874
| 119.88062
| 41.359226
|
2023-07-07
| 118.767723
| 120.328363
| 118.688198
| 119.384022
| 21,692,600
| 115.755775
| 119.471487
| 119.208067
| 119.345157
| 119.678275
| 35.840502
|
2023-07-10
| 115.755775
| 117.604688
| 115.447626
| 117.594753
| 35,315,200
| 116.44165
| 118.825365
| 118.622579
| 118.148697
| 118.965093
| 33.364652
|
2023-07-11
| 116.44165
| 117.008252
| 114.662321
| 115.596719
| 23,078,800
| 118.220993
| 118.276654
| 118.503294
| 117.579681
| 118.506286
| 36.165233
|
2023-07-12
| 118.220993
| 119.612648
| 117.704096
| 118.091771
| 30,404,400
| 123.797546
| 117.716019
| 118.562936
| 117.793452
| 118.454414
| 46.102032
|
2023-07-13
| 123.797546
| 124.085818
| 119.731925
| 120.209067
| 44,297,900
| 124.672295
| 118.596738
| 118.996338
| 119.794817
| 119.425893
| 52.9214
|
2023-07-14
| 124.672295
| 126.024187
| 122.7538
| 124.055996
| 33,266,800
| 123.906891
| 119.777652
| 119.62457
| 121.420643
| 120.379784
| 56.454326
|
2023-07-17
| 123.906891
| 126.342282
| 123.459569
| 125.189201
| 25,716,200
| 123.022194
| 121.407875
| 120.11662
| 122.249392
| 121.021076
| 65.293297
|
2023-07-18
| 123.022194
| 123.936707
| 122.22696
| 123.857183
| 26,226,400
| 121.302505
| 122.723984
| 120.500319
| 122.506993
| 121.384916
| 62.622059
|
2023-07-19
| 121.302505
| 124.433728
| 121.073881
| 123.857184
| 37,224,000
| 118.48938
| 123.340286
| 120.528152
| 122.105497
| 121.369932
| 54.324464
|
2023-07-20
| 118.48938
| 123.350227
| 117.515226
| 120.696146
| 37,906,800
| 119.304489
| 122.278653
| 120.437695
| 120.900125
| 120.846195
| 50.216075
|
2023-07-21
| 119.304489
| 120.268708
| 118.022186
| 119.900918
| 72,937,900
| 120.805489
| 121.205092
| 120.491372
| 120.368246
| 120.565885
| 50.684949
|
2023-07-24
| 120.805489
| 122.266726
| 120.258772
| 120.934718
| 29,686,100
| 121.48143
| 120.584811
| 120.996343
| 120.513994
| 120.609449
| 53.303616
|
2023-07-25
| 121.48143
| 122.415829
| 120.298522
| 120.636499
| 52,509,600
| 128.499329
| 120.276659
| 121.500321
| 120.836472
| 120.767991
| 50.97873
|
2023-07-26
| 128.499329
| 130.199126
| 127.554995
| 129.294562
| 61,682,100
| 128.628571
| 121.716023
| 122.528155
| 123.390758
| 122.173689
| 65.836783
|
2023-07-27
| 128.628571
| 132.44569
| 128.022206
| 130.885042
| 44,952,100
| 131.789612
| 123.743861
| 123.011257
| 125.136695
| 123.347304
| 67.452474
|
2023-07-28
| 131.789612
| 132.9427
| 129.7916
| 130.00034
| 36,591,200
| 131.928772
| 126.240886
| 123.722989
| 127.354334
| 124.882269
| 78.228917
|
2023-07-31
| 131.928772
| 132.733941
| 130.994373
| 131.938707
| 28,055,500
| 130.765732
| 128.465543
| 124.525177
| 128.879147
| 126.163451
| 77.801581
|
2023-08-01
| 130.765732
| 131.839295
| 129.900908
| 130.000318
| 23,166,800
| 127.614647
| 130.322403
| 125.299531
| 129.508008
| 127.00023
| 73.029153
|
2023-08-02
| 127.614647
| 129.314444
| 126.799528
| 128.67826
| 26,273,300
| 127.684227
| 130.145467
| 125.930745
| 128.876888
| 127.111942
| 57.692299
|
2023-08-03
| 127.684227
| 128.618625
| 126.660369
| 127.207093
| 20,089,500
| 127.34626
| 129.956598
| 126.85023
| 128.479334
| 127.215994
| 56.273288
|
2023-08-04
| 127.34626
| 130.725985
| 127.147455
| 128.509283
| 26,130,000
| 130.74588
| 129.067928
| 127.654407
| 128.101643
| 127.239678
| 57.29342
|
2023-08-07
| 130.74588
| 130.825405
| 128.250849
| 128.390014
| 22,746,300
| 130.616623
| 128.831349
| 128.648446
| 128.983055
| 127.87717
| 64.800021
|
2023-08-08
| 130.616623
| 130.725968
| 128.767711
| 129.841274
| 23,535,200
| 128.887024
| 128.801527
| 129.561965
| 129.527578
| 128.375252
| 69.006024
|
2023-08-09
| 128.887024
| 131.252825
| 128.230955
| 130.875101
| 24,912,900
| 128.916855
| 129.056003
| 129.600735
| 129.31406
| 128.468302
| 72.198651
|
2023-08-10
| 128.916855
| 131.262786
| 128.67828
| 130.537142
| 20,857,800
| 128.787613
| 129.302528
| 129.629563
| 129.181658
| 128.549857
| 71.234104
|
2023-08-11
| 128.787613
| 129.155402
| 127.4059
| 127.892984
| 19,569,200
| 130.547073
| 129.590799
| 129.329363
| 129.05031
| 128.593085
| 68.770424
|
2023-08-14
| 130.547073
| 130.586828
| 128.191207
| 128.618636
| 24,695,600
| 129.006302
| 129.551038
| 129.191193
| 129.549231
| 128.948356
| 70.28469
|
2023-08-15
| 129.006302
| 130.636524
| 128.509283
| 130.31844
| 19,770,700
| 127.932724
| 129.228973
| 129.01525
| 129.368255
| 128.958891
| 51.502687
|
2023-08-16
| 127.932724
| 129.503306
| 127.107678
| 127.932724
| 25,216,100
| 129.145462
| 129.038113
| 129.047058
| 128.889744
| 128.772315
| 48.046827
|
2023-08-17
| 129.145462
| 131.203129
| 128.519213
| 129.026182
| 33,446,300
| 126.700134
| 129.083835
| 129.193182
| 128.974984
| 128.84016
| 41.666683
|
2023-08-18
| 126.700134
| 128.479464
| 125.626571
| 127.74387
| 30,491,300
| 127.604706
| 128.666339
| 129.128569
| 128.216701
| 128.451065
| 35.612763
|
2023-08-21
| 127.604706
| 127.96256
| 125.805499
| 126.421805
| 25,248,700
| 128.310486
| 128.077866
| 128.814452
| 128.012702
| 128.297181
| 41.176543
|
2023-08-22
| 128.310486
| 129.503329
| 127.555022
| 127.743877
| 22,067,500
| 131.580872
| 127.938702
| 128.583838
| 128.111963
| 128.2996
| 52.249384
|
2023-08-23
| 131.580872
| 132.61468
| 129.095775
| 129.403925
| 27,819,700
| 129.006302
| 128.668332
| 128.853223
| 129.268266
| 128.896195
| 60.436623
|
2023-08-24
| 129.006302
| 133.449655
| 128.797562
| 133.15144
| 28,500,700
| 129.105698
| 128.6405
| 128.862167
| 129.180945
| 128.916214
| 53.970493
|
2023-08-25
| 129.105698
| 129.980441
| 126.491372
| 128.767713
| 26,762,900
| 130.228973
| 129.121613
| 128.893976
| 129.155862
| 128.950666
| 45.341584
|
2023-08-28
| 130.228973
| 131.749851
| 129.364165
| 130.527188
| 20,543,300
| 133.767776
| 129.646466
| 128.862166
| 129.513566
| 129.183085
| 48.957849
|
2023-08-29
| 133.767776
| 135.755854
| 131.451665
| 131.451665
| 43,075,600
| 135.069946
| 130.737924
| 129.338313
| 130.931636
| 130.016666
| 61.958098
|
2023-08-30
| 135.069946
| 135.467556
| 133.270739
| 133.976498
| 28,315,800
| 135.3582
| 131.435739
| 130.052036
| 132.311073
| 130.935444
| 64.190664
|
2023-08-31
| 135.3582
| 137.177292
| 134.980461
| 135.19915
| 30,053,800
| 134.851257
| 132.706119
| 130.673309
| 133.326782
| 131.739581
| 65.043186
|
2023-09-01
| 134.851257
| 136.64053
| 134.046089
| 136.64053
| 21,524,600
| 134.960587
| 133.855231
| 131.488422
| 133.83494
| 132.305341
| 60.453867
|
2023-09-05
| 134.960587
| 135.606705
| 133.777679
| 134.632552
| 19,403,100
| 133.658417
| 134.801553
| 132.22401
| 134.210156
| 132.788113
| 65.542279
|
2023-09-06
| 133.658417
| 135.716068
| 132.873118
| 135.209114
| 18,684,500
| 134.453629
| 134.779681
| 132.758803
| 134.026243
| 132.94635
| 64.76934
|
2023-09-07
| 134.453629
| 134.771728
| 132.157402
| 132.793586
| 18,844,300
| 135.566971
| 134.656418
| 133.046078
| 134.168705
| 133.2204
| 63.993763
|
2023-09-08
| 135.566971
| 135.8453
| 134.046093
| 134.105733
| 23,558,300
| 136.103729
| 134.698172
| 133.702145
| 134.634793
| 133.64705
| 75.141021
|
2023-09-11
| 136.103729
| 136.660388
| 134.980461
| 135.72599
| 20,763,400
| 134.533157
| 134.948666
| 134.401949
| 135.124439
| 134.093719
| 74.611469
|
2023-09-12
| 134.533157
| 136.054035
| 134.384058
| 135.447671
| 18,405,500
| 135.894989
| 134.863181
| 134.832367
| 134.927345
| 134.173617
| 67.16014
|
2023-09-13
| 135.894989
| 136.083844
| 133.350238
| 134.284637
| 20,749,500
| 137.276718
| 135.310495
| 135.045088
| 135.249893
| 134.486593
| 63.296607
|
2023-09-14
| 137.276718
| 137.873132
| 135.427806
| 136.779699
| 24,751,000
| 136.580872
| 135.875113
| 135.265765
| 135.925501
| 134.993889
| 77.513421
|
2023-09-15
| 136.580872
| 137.694205
| 135.666358
| 137.157416
| 38,908,400
| 137.386047
| 136.077893
| 135.388033
| 136.143958
| 135.282431
| 73.918665
|
2023-09-18
| 137.386047
| 138.330381
| 135.79558
| 135.79558
| 21,861,300
| 137.217056
| 136.334357
| 135.641512
| 136.557988
| 135.664907
| 73.3767
|
2023-09-19
| 137.217056
| 137.584861
| 135.805524
| 136.600757
| 20,353,700
| 132.942703
| 136.871136
| 135.867159
| 136.777677
| 135.947116
| 64.446248
|
2023-09-20
| 132.942703
| 137.256826
| 132.823408
| 137.256826
| 29,927,500
| 129.662369
| 136.280679
| 135.795587
| 135.499353
| 135.400859
| 42.866631
|
2023-09-21
| 129.662369
| 131.441691
| 129.294579
| 130.656407
| 31,488,700
| 129.473495
| 134.757809
| 135.316461
| 133.553691
| 134.357497
| 34.092157
|
2023-09-22
| 129.473495
| 131.242883
| 128.827377
| 129.98045
| 26,397,300
| 130.328384
| 133.336334
| 134.707114
| 132.193626
| 133.469497
| 34.708817
|
2023-09-25
| 130.328384
| 130.388024
| 128.191208
| 129.056016
| 20,094,600
| 127.803535
| 131.924802
| 134.129579
| 131.571879
| 132.898385
| 37.364478
|
2023-09-26
| 127.803535
| 129.582858
| 126.461577
| 128.996379
| 25,718,700
| 129.76178
| 130.042097
| 133.456617
| 130.315764
| 131.972049
| 35.027991
|
2023-09-27
| 129.76178
| 130.119634
| 127.803538
| 127.803538
| 22,746,500
| 131.521225
| 129.405913
| 132.843296
| 130.131103
| 131.570182
| 38.67567
|
2023-09-28
| 131.521225
| 132.505329
| 129.016244
| 129.065949
| 22,513,100
| 130.079865
| 129.777684
| 132.267747
| 130.594477
| 131.561281
| 40.53046
|
2023-09-29
| 130.079865
| 133.250849
| 129.582845
| 132.485436
| 30,848,100
| 133.370148
| 129.898958
| 131.617646
| 130.422939
| 131.291932
| 36.473253
|
2023-10-02
| 133.370148
| 133.618657
| 130.388032
| 130.427802
| 22,288,000
| 131.640503
| 130.50731
| 131.216056
| 131.405342
| 131.66979
| 47.57567
|
2023-10-03
| 131.640503
| 133.459595
| 131.054024
| 133.141511
| 22,989,400
| 134.433762
| 131.274704
| 130.658401
| 131.483729
| 131.664465
| 41.265331
|
2023-10-04
| 134.433762
| 134.761796
| 131.739911
| 131.998355
| 26,752,300
| 134.264755
| 132.2091
| 130.807507
| 132.467073
| 132.167973
| 44.483027
|
2023-10-05
| 134.264755
| 134.682249
| 132.654403
| 134.264755
| 19,832,600
| 136.759811
| 132.757806
| 131.267745
| 133.066301
| 132.549206
| 45.411579
|
2023-10-06
| 136.759811
| 137.336356
| 133.211087
| 133.211087
| 27,583,200
| 137.594788
| 134.093796
| 131.996377
| 134.297471
| 133.314771
| 48.837228
|
2023-10-09
| 137.594788
| 138.111692
| 134.801542
| 136.123615
| 19,278,100
| 137.236938
| 134.938724
| 132.723017
| 135.396576
| 134.092956
| 50.68443
|
2023-10-10
| 137.236938
| 138.887046
| 136.511295
| 137.674318
| 27,786,600
| 139.712112
| 136.058011
| 133.666357
| 136.01003
| 134.664589
| 59.067959
|
2023-10-11
| 139.712112
| 140.268772
| 137.753855
| 137.753855
| 25,884,300
| 138.14151
| 137.113681
| 134.661391
| 137.244058
| 135.582321
| 71.96866
|
2023-10-12
| 138.14151
| 140.378096
| 137.435736
| 140.209112
| 24,765,500
| 136.541107
| 137.889032
| 135.323419
| 137.543209
| 136.047628
| 67.868777
|
2023-10-13
| 136.541107
| 139.165368
| 135.805513
| 138.549069
| 23,420,500
| 138.270752
| 137.845291
| 135.969543
| 137.209175
| 136.137351
| 62.42537
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.