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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2023-10-16
| 138.270752
| 138.797591
| 137.167369
| 137.346288
| 28,501,900
| 138.887024
| 137.980484
| 136.459604
| 137.563034
| 136.525242
| 71.622059
|
2023-10-17
| 138.887024
| 139.065944
| 136.362158
| 137.803526
| 23,515,800
| 137.137543
| 138.310501
| 137.184256
| 138.004364
| 136.954657
| 69.956379
|
2023-10-18
| 137.137543
| 139.881083
| 136.560999
| 138.61865
| 23,375,000
| 136.928787
| 137.795587
| 137.454634
| 137.715423
| 136.987909
| 62.287916
|
2023-10-19
| 136.928787
| 138.827404
| 136.560998
| 137.674316
| 26,066,000
| 134.791611
| 137.553043
| 137.721037
| 137.453211
| 136.97716
| 65.839024
|
2023-10-20
| 134.791611
| 137.048067
| 134.274707
| 136.511293
| 26,315,200
| 135.686264
| 137.203143
| 137.524217
| 136.566011
| 136.579787
| 53.472522
|
2023-10-23
| 135.686264
| 136.839352
| 133.151463
| 134.234961
| 26,317,900
| 137.982452
| 136.686246
| 137.333365
| 136.272762
| 136.417328
| 60.303834
|
2023-10-24
| 137.982452
| 138.529176
| 136.60074
| 137.008299
| 44,814,300
| 124.861168
| 136.505331
| 137.407916
| 136.842659
| 136.701896
| 59.272659
|
2023-10-25
| 124.861168
| 127.545069
| 124.324386
| 127.395969
| 84,366,200
| 121.551018
| 134.050056
| 135.922822
| 132.848829
| 134.549037
| 35.346969
|
2023-10-26
| 121.551018
| 123.5888
| 120.547037
| 122.535114
| 57,061,100
| 121.441666
| 130.974503
| 134.263773
| 129.082892
| 132.18576
| 26.888166
|
2023-10-27
| 121.441666
| 122.574869
| 119.493351
| 122.147432
| 44,566,500
| 123.718018
| 128.304514
| 132.753828
| 126.535816
| 130.232289
| 24.899573
|
2023-10-30
| 123.718018
| 124.652416
| 122.018213
| 122.47547
| 28,940,100
| 123.340279
| 125.910864
| 131.298555
| 125.59655
| 129.047876
| 30.174913
|
2023-10-31
| 123.340279
| 124.622589
| 121.958566
| 124.314432
| 26,292,300
| 125.696159
| 122.98243
| 129.74388
| 124.84446
| 128.010131
| 24.417454
|
2023-11-01
| 125.696159
| 125.735922
| 122.982439
| 123.330351
| 30,082,400
| 126.729958
| 123.149428
| 128.599742
| 125.12836
| 127.589409
| 31.018784
|
2023-11-02
| 126.729958
| 128.211073
| 126.173298
| 127.654414
| 27,124,600
| 128.330368
| 124.185216
| 127.579859
| 125.662226
| 127.433145
| 34.773206
|
2023-11-03
| 128.330368
| 128.757797
| 127.097755
| 127.256805
| 26,380,100
| 129.473495
| 125.562956
| 126.933735
| 126.551606
| 127.596276
| 34.510501
|
2023-11-06
| 129.473495
| 129.562955
| 127.902913
| 128.280652
| 19,052,700
| 130.189224
| 126.714052
| 126.312458
| 127.525569
| 127.937589
| 35.568425
|
2023-11-07
| 130.189224
| 131.123623
| 129.105726
| 129.93078
| 29,757,300
| 131.054031
| 128.083841
| 125.533135
| 128.413454
| 128.346977
| 38.99907
|
2023-11-08
| 131.054031
| 131.421836
| 130.000353
| 130.189223
| 26,425,800
| 129.463562
| 129.155415
| 126.152422
| 129.293647
| 128.839169
| 40.888079
|
2023-11-09
| 129.463562
| 131.759788
| 129.294577
| 131.173309
| 23,747,800
| 131.799545
| 129.702136
| 126.943676
| 129.350285
| 128.952695
| 41.59347
|
2023-11-10
| 131.799545
| 132.0083
| 128.638511
| 129.324399
| 26,913,300
| 131.302551
| 130.395972
| 127.979464
| 130.166705
| 129.470304
| 44.134365
|
2023-11-13
| 131.302551
| 131.799571
| 130.467563
| 130.994402
| 18,324,800
| 132.82341
| 130.761783
| 128.737917
| 130.545321
| 129.80344
| 39.340156
|
2023-11-14
| 132.82341
| 134.891012
| 132.525211
| 133.390019
| 32,395,200
| 133.817444
| 131.28862
| 129.68623
| 131.304684
| 130.352525
| 70.17632
|
2023-11-15
| 133.817444
| 134.225003
| 132.773716
| 134.065953
| 23,861,500
| 136.113678
| 131.841302
| 130.498359
| 132.14227
| 130.982511
| 85.216909
|
2023-11-16
| 136.113678
| 136.401958
| 133.519252
| 134.384061
| 28,013,200
| 134.503357
| 133.171326
| 131.436731
| 133.466073
| 131.91545
| 87.423988
|
2023-11-17
| 134.503357
| 135.248886
| 132.853249
| 135.189246
| 37,240,600
| 135.437714
| 133.712088
| 132.05403
| 133.811834
| 132.385979
| 78.477819
|
2023-11-20
| 135.437714
| 135.845273
| 132.823388
| 132.892978
| 27,815,500
| 136.153442
| 134.53912
| 132.650452
| 134.353794
| 132.94084
| 81.030197
|
2023-11-21
| 136.153442
| 136.362182
| 135.149469
| 135.477488
| 22,635,300
| 137.664368
| 135.205127
| 133.246873
| 134.953677
| 133.524949
| 79.28743
|
2023-11-22
| 137.664368
| 138.588816
| 136.650444
| 136.650444
| 17,813,900
| 135.875107
| 135.974512
| 133.907907
| 135.85724
| 134.277571
| 79.826576
|
2023-11-24
| 135.875107
| 137.306524
| 135.179283
| 137.207115
| 12,514,300
| 135.596771
| 135.926797
| 134.549062
| 135.863196
| 134.568032
| 70.370453
|
2023-11-27
| 135.596771
| 137.594783
| 135.189212
| 135.219032
| 23,436,500
| 136.38205
| 136.14548
| 134.928784
| 135.774388
| 134.755075
| 67.342423
|
2023-11-28
| 136.38205
| 136.431755
| 134.612663
| 135.268732
| 18,730,000
| 134.185242
| 136.334348
| 135.436734
| 135.976942
| 135.050889
| 67.470576
|
2023-11-29
| 134.185242
| 137.465556
| 134.036127
| 136.749862
| 23,967,200
| 131.739914
| 135.940707
| 135.572917
| 135.379708
| 134.893498
| 58.21599
|
2023-11-30
| 131.739914
| 134.741914
| 130.497366
| 134.244895
| 38,988,300
| 131.073914
| 134.755817
| 135.365164
| 134.166444
| 134.320119
| 55.716476
|
2023-12-01
| 131.073914
| 131.322423
| 129.891005
| 131.073914
| 31,431,200
| 128.499329
| 133.795578
| 134.861188
| 133.1356
| 133.7299
| 48.010928
|
2023-12-04
| 128.499329
| 129.254792
| 127.137493
| 129.105693
| 36,669,900
| 130.209106
| 132.376089
| 134.260785
| 131.590176
| 132.778887
| 43.101646
|
2023-12-05
| 130.209106
| 131.352245
| 127.485436
| 128.181259
| 27,384,800
| 129.244873
| 131.141501
| 133.737924
| 131.12982
| 132.311654
| 43.625818
|
2023-12-06
| 129.244873
| 131.054015
| 129.105708
| 130.656406
| 23,576,200
| 136.113678
| 130.153427
| 133.047067
| 130.501504
| 131.754058
| 38.834956
|
2023-12-07
| 136.113678
| 137.733966
| 133.896976
| 134.234946
| 56,767,100
| 134.185242
| 131.02818
| 132.891998
| 132.372229
| 132.546716
| 50
|
2023-12-08
| 134.185242
| 135.586824
| 133.230958
| 133.399943
| 32,233,900
| 132.495377
| 131.650446
| 132.723012
| 132.976566
| 132.84463
| 49.372995
|
2023-12-11
| 132.495377
| 132.545082
| 130.57689
| 131.590813
| 31,138,000
| 131.729965
| 132.449655
| 132.412872
| 132.81617
| 132.781129
| 44.368381
|
2023-12-12
| 131.729965
| 132.207099
| 130.477467
| 131.024191
| 29,032,800
| 131.779678
| 132.753827
| 131.947664
| 132.454102
| 132.590008
| 41.549557
|
2023-12-13
| 131.779678
| 132.704127
| 130.78564
| 132.584847
| 30,104,800
| 131.153442
| 133.260788
| 131.707108
| 132.229294
| 132.442676
| 38.09338
|
2023-12-14
| 131.153442
| 132.92283
| 128.916856
| 132.58486
| 38,722,400
| 131.809479
| 132.268741
| 131.64846
| 131.870677
| 132.20827
| 39.974729
|
2023-12-15
| 131.809479
| 132.714042
| 130.397931
| 130.83531
| 50,815,200
| 134.990417
| 131.793588
| 131.722017
| 131.850277
| 132.135762
| 42.085574
|
2023-12-18
| 134.990417
| 136.33236
| 131.640498
| 131.839318
| 32,258,000
| 135.835342
| 132.292596
| 132.371126
| 132.896991
| 132.65479
| 47.35654
|
2023-12-19
| 135.835342
| 136.650461
| 135.268748
| 136.024212
| 25,476,800
| 137.515259
| 133.113672
| 132.933749
| 133.876441
| 133.233073
| 53.304128
|
2023-12-20
| 137.515259
| 140.855228
| 137.246879
| 138.141508
| 49,107,200
| 139.582886
| 134.260788
| 133.760788
| 135.08938
| 134.011652
| 61.930125
|
2023-12-21
| 139.582886
| 139.85128
| 138.350273
| 138.658437
| 27,488,300
| 140.6465
| 135.946677
| 134.107709
| 136.587216
| 135.024604
| 66.614864
|
2023-12-22
| 140.6465
| 141.143519
| 139.871151
| 139.930791
| 26,514,600
| 140.676331
| 137.714081
| 134.753835
| 137.94031
| 136.046766
| 75.206269
|
2023-12-26
| 140.676331
| 141.829404
| 140.348296
| 140.745905
| 16,780,300
| 139.533157
| 138.851263
| 135.57193
| 138.852317
| 136.888505
| 73.348091
|
2023-12-27
| 139.533157
| 141.23297
| 139.056023
| 140.745885
| 19,628,600
| 139.393997
| 139.590826
| 136.352249
| 139.079264
| 137.369351
| 72.767203
|
2023-12-28
| 139.393997
| 140.298576
| 138.916863
| 139.940721
| 16,045,700
| 138.857239
| 139.966574
| 137.113681
| 139.184175
| 137.737469
| 60.338302
|
2023-12-29
| 138.857239
| 139.523243
| 137.95266
| 138.797599
| 18,727,200
| 137.346283
| 139.821445
| 137.884061
| 139.075196
| 137.941063
| 66.14016
|
2024-01-02
| 137.346283
| 138.618651
| 135.666356
| 137.724022
| 23,711,200
| 138.091812
| 139.161401
| 138.437741
| 138.498892
| 137.832921
| 66.967979
|
2024-01-03
| 138.091812
| 138.797586
| 136.262785
| 136.43177
| 24,212,100
| 135.576889
| 138.644498
| 138.747881
| 138.363199
| 137.879992
| 72.284091
|
2024-01-04
| 135.576889
| 138.330379
| 135.537134
| 137.594786
| 27,137,700
| 134.920807
| 137.853244
| 138.722035
| 137.434429
| 137.461246
| 61.341983
|
2024-01-05
| 134.920807
| 136.342289
| 134.344263
| 135.93473
| 22,506,000
| 138.012299
| 136.958606
| 138.46259
| 136.596555
| 136.999348
| 61.232807
|
2024-01-08
| 138.012299
| 138.181283
| 135.447677
| 135.477497
| 21,404,000
| 140.109711
| 136.789618
| 138.305531
| 137.068469
| 137.183521
| 66.149034
|
2024-01-09
| 140.109711
| 140.6465
| 137.3264
| 137.67432
| 24,759,600
| 141.431778
| 137.342303
| 138.251852
| 138.082216
| 137.715556
| 64.124995
|
2024-01-10
| 141.431778
| 142.147487
| 140.06995
| 140.15941
| 21,320,200
| 141.232971
| 138.010297
| 138.327397
| 139.198737
| 138.391232
| 65.045362
|
2024-01-11
| 141.232971
| 144.354251
| 139.801554
| 142.634569
| 24,008,700
| 141.799591
| 139.141513
| 138.497379
| 139.876815
| 138.907912
| 60.859434
|
2024-01-12
| 141.799591
| 142.346315
| 140.974552
| 141.819476
| 18,768,600
| 141.640533
| 140.51727
| 138.737938
| 140.51774
| 139.433672
| 57.097352
|
2024-01-16
| 141.640533
| 143.489445
| 140.606725
| 141.153449
| 22,670,500
| 140.626617
| 141.242917
| 139.016267
| 140.892005
| 139.834919
| 53.37834
|
2024-01-17
| 140.626617
| 140.994407
| 138.071931
| 140.507338
| 20,968,600
| 142.624634
| 141.346298
| 139.344301
| 140.803542
| 139.978865
| 49.841637
|
2024-01-18
| 142.624634
| 143.350293
| 141.143526
| 141.203166
| 25,746,400
| 145.507324
| 141.584869
| 139.797583
| 141.410573
| 140.459914
| 59.339358
|
2024-01-19
| 145.507324
| 145.576899
| 143.519248
| 143.877102
| 33,300,700
| 145.119675
| 142.43974
| 140.790627
| 142.776157
| 141.377625
| 65.842292
|
2024-01-22
| 145.119675
| 147.505361
| 144.97056
| 146.223058
| 32,200,400
| 146.163406
| 143.103757
| 141.810513
| 143.557329
| 142.057997
| 66.355092
|
2024-01-23
| 146.163406
| 146.302571
| 144.632594
| 145.020268
| 21,636,100
| 147.813492
| 144.008331
| 142.625624
| 144.426022
| 142.804435
| 73.602972
|
2024-01-24
| 147.813492
| 148.956645
| 147.217078
| 147.654442
| 25,233,500
| 150.9646
| 145.445706
| 143.396002
| 145.555178
| 143.715173
| 74.822303
|
2024-01-25
| 150.9646
| 152.137573
| 148.648488
| 149.175343
| 29,149,100
| 151.2827
| 147.113699
| 144.349284
| 147.358319
| 145.03325
| 88.0531
|
2024-01-26
| 151.2827
| 151.630604
| 150.109726
| 150.199201
| 26,115,500
| 152.594849
| 148.268774
| 145.354257
| 148.666446
| 146.169514
| 91.150084
|
2024-01-29
| 152.594849
| 152.863243
| 150.527247
| 151.153496
| 27,784,300
| 150.557053
| 149.763809
| 146.433783
| 149.975913
| 147.337757
| 90.28015
|
2024-01-30
| 150.557053
| 152.704164
| 150.288658
| 151.88906
| 36,331,800
| 139.264801
| 150.642538
| 147.325435
| 150.169626
| 147.923083
| 78.953168
|
2024-01-31
| 139.264801
| 143.141545
| 139.036161
| 142.763806
| 71,910,000
| 140.318481
| 148.9328
| 147.189253
| 146.534685
| 146.34885
| 46.132053
|
2024-02-01
| 140.318481
| 142.207149
| 139.950677
| 141.27275
| 40,466,500
| 141.531189
| 146.803577
| 146.958638
| 144.462617
| 145.252419
| 48.416021
|
2024-02-02
| 141.531189
| 141.769748
| 135.686238
| 138.429779
| 62,470,600
| 142.823441
| 144.853275
| 146.561024
| 143.485474
| 144.575832
| 49.545281
|
2024-02-05
| 142.823441
| 144.602778
| 141.928812
| 141.968582
| 38,505,400
| 143.240936
| 142.898993
| 146.331401
| 143.264796
| 144.257215
| 51.929945
|
2024-02-06
| 143.240936
| 144.493419
| 142.336358
| 143.787645
| 29,128,200
| 144.672348
| 141.43577
| 146.039154
| 143.256843
| 144.072437
| 54.34999
|
2024-02-07
| 144.672348
| 144.751873
| 143.071946
| 143.896999
| 25,208,900
| 145.040161
| 142.517279
| 145.72504
| 143.728678
| 144.181512
| 53.472691
|
2024-02-08
| 145.040161
| 145.457655
| 144.234992
| 144.960636
| 22,563,800
| 148.111725
| 143.461615
| 145.132596
| 144.165839
| 144.33763
| 49.133864
|
2024-02-09
| 148.111725
| 148.549104
| 145.308529
| 145.805548
| 26,829,500
| 146.650497
| 144.777722
| 144.815498
| 145.481134
| 145.023829
| 55.045251
|
2024-02-12
| 146.650497
| 148.449705
| 146.491448
| 147.535191
| 21,564,100
| 144.274734
| 145.543134
| 144.221063
| 145.870922
| 145.319587
| 50.809938
|
2024-02-13
| 144.274734
| 145.795612
| 142.833382
| 144.056045
| 27,837,700
| 145.069962
| 145.749893
| 143.592831
| 145.33886
| 145.129614
| 44.254391
|
2024-02-14
| 145.069962
| 145.646506
| 143.230985
| 145.209126
| 22,704,200
| 141.918869
| 145.829416
| 144.173347
| 145.249227
| 145.118768
| 39.636507
|
2024-02-15
| 141.918869
| 142.664398
| 139.622643
| 142.286658
| 37,590,700
| 139.682281
| 145.205157
| 144.333386
| 144.139108
| 144.536968
| 35.028617
|
2024-02-16
| 139.682281
| 142.336362
| 139.304542
| 142.137558
| 31,451,100
| 140.278702
| 143.519269
| 144.148495
| 142.653499
| 143.654298
| 29.94748
|
2024-02-20
| 140.278702
| 141.232985
| 138.658429
| 138.827414
| 25,144,700
| 141.70018
| 142.24491
| 143.894022
| 141.8619
| 143.040553
| 33.290219
|
2024-02-21
| 141.70018
| 141.839345
| 139.841318
| 140.606732
| 23,315,700
| 143.230988
| 141.729999
| 143.739946
| 141.807993
| 142.796849
| 55.830528
|
2024-02-22
| 143.230988
| 144.135566
| 141.948685
| 144.065976
| 27,191,900
| 143.101791
| 141.362204
| 143.59581
| 142.282325
| 142.875783
| 56.817075
|
2024-02-23
| 143.101791
| 143.817485
| 142.574937
| 142.813512
| 19,493,800
| 136.749878
| 141.598788
| 143.401973
| 142.55548
| 142.916876
| 53.872612
|
2024-02-26
| 136.749878
| 141.59084
| 136.570943
| 141.292626
| 53,641,800
| 138.052063
| 141.012308
| 142.265788
| 140.620279
| 141.795603
| 38.014912
|
2024-02-27
| 138.052063
| 138.419852
| 136.272726
| 137.197189
| 33,099,200
| 135.566971
| 140.56698
| 141.405945
| 139.764207
| 141.11496
| 40.106137
|
2024-02-28
| 135.566971
| 137.187243
| 134.602752
| 137.077898
| 37,328,600
| 137.634567
| 139.340338
| 140.535168
| 138.365128
| 140.106234
| 33.309036
|
2024-02-29
| 137.634567
| 138.032177
| 135.586835
| 136.461594
| 42,133,000
| 136.322433
| 138.221054
| 139.791629
| 138.121608
| 139.65684
| 37.221225
|
2024-03-01
| 136.322433
| 138.042116
| 136.103744
| 137.604736
| 31,119,500
| 132.555023
| 136.865182
| 139.231985
| 137.521883
| 139.050585
| 28.341822
|
2024-03-04
| 132.555023
| 134.851249
| 131.123606
| 134.851249
| 55,999,400
| 131.879074
| 136.026212
| 138.51926
| 135.866263
| 137.869573
| 26.1279
|
2024-03-05
| 131.879074
| 132.445683
| 129.890997
| 131.09379
| 40,194,800
| 130.616623
| 134.791614
| 137.679297
| 134.5372
| 136.780392
| 27.724148
|
2024-03-06
| 130.616623
| 132.783634
| 130.069914
| 132.32637
| 35,318,600
| 133.578888
| 133.801544
| 136.570941
| 133.230341
| 135.659706
| 24.455323
|
2024-03-07
| 133.578888
| 134.135547
| 130.825397
| 131.998355
| 37,738,200
| 134.602737
| 132.990408
| 135.605731
| 133.346523
| 135.281376
| 35.160961
|
2024-03-08
| 134.602737
| 137.266753
| 133.20114
| 133.409894
| 39,343,100
| 136.849258
| 132.646469
| 134.755826
| 133.765261
| 135.157987
| 40.554517
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.