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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2024-03-11
| 136.849258
| 138.270741
| 135.318446
| 135.318446
| 32,437,800
| 137.674316
| 133.505316
| 134.765764
| 134.79326
| 135.465491
| 43.991623
|
2024-03-12
| 137.674316
| 138.549075
| 136.213079
| 136.213079
| 27,563,400
| 138.956619
| 134.664365
| 134.727989
| 135.753612
| 135.867096
| 42.796146
|
2024-03-13
| 138.956619
| 140.248872
| 138.161401
| 138.171336
| 23,347,200
| 142.246902
| 136.332364
| 135.066954
| 136.821281
| 136.428827
| 42.282841
|
2024-03-14
| 142.246902
| 142.733972
| 139.622642
| 140.348285
| 42,753,400
| 140.338333
| 138.065967
| 135.528188
| 138.629822
| 137.486659
| 48.614668
|
2024-03-15
| 140.338333
| 142.32641
| 139.195195
| 141.650471
| 49,460,600
| 146.799591
| 139.213086
| 135.929778
| 139.199326
| 138.005145
| 56.793315
|
2024-03-18
| 146.799591
| 151.242944
| 146.292637
| 147.724055
| 69,273,700
| 146.153458
| 141.203152
| 137.354234
| 141.732747
| 139.604135
| 63.853854
|
2024-03-19
| 146.153458
| 147.90296
| 145.209124
| 147.276726
| 24,070,400
| 147.853271
| 142.898981
| 138.781673
| 143.206317
| 140.794921
| 67.803318
|
2024-03-20
| 147.853271
| 147.972551
| 145.865195
| 147.117678
| 21,311,500
| 146.720078
| 144.678311
| 140.505338
| 144.755302
| 142.078258
| 67.400056
|
2024-03-21
| 146.720078
| 149.473553
| 146.024238
| 148.578925
| 24,755,600
| 149.87117
| 145.572946
| 141.819456
| 145.410227
| 142.922225
| 67.8133
|
2024-03-22
| 149.87117
| 150.676339
| 148.091833
| 148.230998
| 29,175,700
| 149.175354
| 147.479514
| 143.3463
| 146.897208
| 144.185669
| 80.306108
|
2024-03-25
| 149.175354
| 149.483503
| 146.938768
| 149.046124
| 19,229,300
| 149.771774
| 147.954666
| 144.578909
| 147.65659
| 145.092885
| 80.250301
|
2024-03-26
| 149.771774
| 151.352292
| 149.085885
| 149.32446
| 22,149,100
| 149.970566
| 148.678329
| 145.788655
| 148.361652
| 145.943592
| 84.300472
|
2024-03-27
| 149.970566
| 150.73598
| 148.012309
| 150.278715
| 22,879,200
| 150.030197
| 149.101788
| 146.89005
| 148.897956
| 146.675769
| 82.576037
|
2024-03-28
| 150.030197
| 150.527216
| 149.274733
| 149.950687
| 24,485,400
| 154.563049
| 149.763812
| 147.668379
| 149.27537
| 147.285665
| 81.881655
|
2024-04-01
| 154.563049
| 154.811559
| 149.712137
| 149.791662
| 31,730,800
| 153.63858
| 150.702188
| 149.090851
| 151.03793
| 148.608826
| 83.445954
|
2024-04-02
| 153.63858
| 153.777745
| 151.242944
| 152.584902
| 24,586,000
| 153.996399
| 151.594833
| 149.77475
| 151.904813
| 149.523327
| 80.029885
|
2024-04-03
| 153.996399
| 154.155449
| 151.819453
| 152.684276
| 24,705,000
| 149.632599
| 152.439758
| 150.559044
| 152.602008
| 150.336613
| 79.310289
|
2024-04-04
| 149.632599
| 153.847327
| 149.553074
| 152.584894
| 34,724,700
| 151.590851
| 152.372165
| 150.736977
| 151.612205
| 150.20861
| 63.815545
|
2024-04-05
| 151.590851
| 152.505364
| 148.708146
| 149.135575
| 23,449,300
| 153.92688
| 152.684296
| 151.224054
| 151.605087
| 150.459927
| 71.009697
|
2024-04-08
| 153.92688
| 154.344374
| 151.700228
| 151.869213
| 20,702,000
| 155.666428
| 152.557062
| 151.629625
| 152.379018
| 151.090282
| 65.730672
|
2024-04-09
| 155.666428
| 157.614734
| 154.26483
| 155.159458
| 31,113,000
| 155.209167
| 152.962631
| 152.278732
| 153.474821
| 151.922308
| 70.02939
|
2024-04-10
| 155.209167
| 155.676367
| 153.757865
| 155.278757
| 22,838,600
| 158.459656
| 153.205185
| 152.822472
| 154.052937
| 152.519919
| 66.342822
|
2024-04-11
| 158.459656
| 158.728035
| 155.527246
| 155.97456
| 27,166,400
| 156.789688
| 154.970596
| 153.671381
| 155.521843
| 153.599871
| 73.839351
|
2024-04-12
| 156.789688
| 159.264849
| 156.203209
| 157.018328
| 25,329,200
| 153.936798
| 156.010364
| 154.34733
| 155.944458
| 154.179838
| 64.948522
|
2024-04-15
| 153.936798
| 158.290691
| 153.668403
| 157.912952
| 27,136,500
| 153.479523
| 156.012347
| 154.284705
| 155.275238
| 154.135649
| 59.410631
|
2024-04-16
| 153.479523
| 154.722071
| 152.515304
| 153.270783
| 20,779,500
| 154.543152
| 155.574966
| 154.268799
| 154.676666
| 154.016353
| 57.368611
|
2024-04-17
| 154.543152
| 156.143554
| 153.658458
| 154.692252
| 21,763,100
| 155.079926
| 155.441763
| 154.323474
| 154.632161
| 154.112135
| 58.785355
|
2024-04-18
| 155.079926
| 156.004389
| 153.698213
| 154.413922
| 19,883,000
| 153.171371
| 154.765817
| 154.868207
| 154.781416
| 154.288097
| 59.527411
|
2024-04-19
| 153.171371
| 155.427843
| 151.392049
| 155.268793
| 32,239,100
| 155.348328
| 154.042154
| 155.026259
| 154.244735
| 154.085056
| 47.085706
|
2024-04-22
| 155.348328
| 156.700221
| 153.141561
| 153.390071
| 26,446,200
| 157.316513
| 154.32446
| 155.168404
| 154.612599
| 154.314742
| 53.401908
|
2024-04-23
| 157.316513
| 158.022287
| 155.348321
| 156.024275
| 21,151,600
| 158.181335
| 155.091858
| 155.333412
| 155.513904
| 154.860518
| 56.208232
|
2024-04-24
| 158.181335
| 158.618715
| 156.233014
| 156.551113
| 22,779,100
| 155.069992
| 155.819495
| 155.630629
| 156.403048
| 155.464303
| 68.391791
|
2024-04-25
| 155.069992
| 155.557076
| 149.97057
| 150.427835
| 57,109,700
| 170.924911
| 155.817508
| 155.291663
| 155.958696
| 155.39261
| 57.131222
|
2024-04-26
| 170.924911
| 173.668467
| 168.63862
| 173.330483
| 64,665,300
| 165.159485
| 159.368216
| 156.705185
| 160.947434
| 158.216665
| 72.417383
|
2024-04-29
| 165.159485
| 168.539225
| 164.225101
| 168.05214
| 45,610,000
| 161.809586
| 161.330447
| 157.827454
| 162.351451
| 159.478996
| 61.317833
|
2024-04-30
| 161.809586
| 167.097878
| 161.630666
| 164.622716
| 33,562,900
| 162.883133
| 162.229062
| 158.66046
| 162.170829
| 159.902739
| 57.361423
|
2024-05-01
| 162.883133
| 166.123693
| 162.117719
| 163.320512
| 33,493,200
| 165.626663
| 163.169421
| 159.494458
| 162.408264
| 160.444629
| 55.185279
|
2024-05-02
| 165.626663
| 165.736008
| 162.912943
| 163.807571
| 24,294,500
| 166.242996
| 165.280756
| 160.549132
| 163.481064
| 161.386817
| 60.104538
|
2024-05-03
| 166.242996
| 166.958705
| 162.077973
| 166.561081
| 34,662,400
| 167.097855
| 164.344373
| 161.856294
| 164.401708
| 162.269759
| 64.829891
|
2024-05-06
| 167.097855
| 167.137609
| 165.040188
| 166.461671
| 21,871,300
| 170.229065
| 164.732047
| 163.031247
| 165.300423
| 163.147594
| 66.255346
|
2024-05-07
| 170.229065
| 170.736019
| 167.386115
| 167.49546
| 28,039,700
| 168.370239
| 166.415942
| 164.322502
| 166.943304
| 164.435135
| 67.842598
|
2024-05-08
| 168.370239
| 169.135638
| 167.734055
| 167.9925
| 19,569,100
| 168.946793
| 167.513364
| 165.341393
| 167.418949
| 165.150608
| 64.676215
|
2024-05-09
| 168.946793
| 169.672436
| 167.17739
| 168.380183
| 15,346,700
| 167.644562
| 168.17739
| 166.729073
| 167.92823
| 165.840823
| 67.948475
|
2024-05-10
| 167.644562
| 168.83742
| 165.199236
| 167.028263
| 29,799,900
| 168.131638
| 168.457703
| 166.401038
| 167.833674
| 166.168776
| 64.27415
|
2024-05-13
| 168.131638
| 168.270802
| 163.022281
| 163.280726
| 31,327,600
| 169.324493
| 168.664459
| 166.698253
| 167.932995
| 166.52566
| 63.001893
|
2024-05-14
| 169.324493
| 170.229072
| 167.793681
| 168.757899
| 25,127,100
| 171.481537
| 168.483545
| 167.449744
| 168.396828
| 167.034539
| 63.291421
|
2024-05-15
| 171.481537
| 171.620702
| 169.49346
| 169.612755
| 26,948,400
| 173.141602
| 169.105804
| 168.309584
| 169.425064
| 167.843084
| 70.031516
|
2024-05-16
| 173.141602
| 174.076
| 171.660494
| 172.256908
| 27,867,900
| 175.010406
| 169.944766
| 169.061078
| 170.66391
| 168.806451
| 54.140335
|
2024-05-17
| 175.010406
| 175.219161
| 172.65454
| 173.141609
| 24,479,300
| 175.865265
| 171.417935
| 169.937819
| 172.112742
| 169.934443
| 71.534109
|
2024-05-20
| 175.865265
| 177.704242
| 175.030276
| 175.139621
| 22,554,400
| 176.789749
| 172.964661
| 170.81456
| 173.363583
| 171.012774
| 84.487738
|
2024-05-21
| 176.789749
| 177.087949
| 174.761902
| 175.8454
| 16,989,400
| 175.328506
| 174.457712
| 171.470628
| 174.505638
| 172.063133
| 84.37343
|
2024-05-22
| 175.328506
| 176.093905
| 174.165483
| 175.586951
| 17,880,000
| 172.51535
| 175.227106
| 172.166455
| 174.779928
| 172.656837
| 75.603339
|
2024-05-23
| 172.51535
| 177.187327
| 171.918921
| 176.014369
| 21,024,900
| 173.946777
| 175.101855
| 172.523311
| 174.025069
| 172.631112
| 64.832984
|
2024-05-24
| 173.946777
| 174.722126
| 172.614754
| 173.936827
| 16,572,500
| 175.348373
| 174.88913
| 173.153532
| 173.998972
| 172.870324
| 65.766518
|
2024-05-28
| 175.348373
| 176.213197
| 173.330477
| 173.410002
| 20,572,200
| 174.851364
| 174.785751
| 173.875206
| 174.448772
| 173.320879
| 62.804533
|
2024-05-29
| 174.851364
| 175.785763
| 173.678406
| 174.384165
| 23,388,700
| 171.083954
| 174.398074
| 174.427893
| 174.582969
| 173.599149
| 67.395815
|
2024-05-30
| 171.083954
| 174.175414
| 170.765854
| 174.155529
| 22,958,700
| 171.471619
| 173.549164
| 174.388135
| 173.416631
| 173.141841
| 54.897419
|
2024-05-31
| 171.471619
| 172.028278
| 168.429864
| 170.835435
| 37,638,900
| 172.137634
| 173.340417
| 174.221136
| 172.768294
| 172.838164
| 59.153583
|
2024-06-03
| 172.137634
| 173.489527
| 170.139622
| 171.511385
| 27,459,100
| 172.753922
| 172.978589
| 173.933859
| 172.558074
| 172.710795
| 59.500252
|
2024-06-04
| 172.753922
| 172.813577
| 170.865255
| 172.246967
| 26,879,600
| 174.364288
| 172.459698
| 173.622725
| 172.623356
| 172.718636
| 58.361577
|
2024-06-05
| 174.364288
| 175.596886
| 172.893101
| 174.155534
| 22,068,500
| 175.676407
| 172.362283
| 173.380179
| 173.203667
| 173.017846
| 57.221181
|
2024-06-06
| 175.676407
| 176.093901
| 174.702253
| 174.851353
| 23,251,000
| 173.419937
| 173.280774
| 173.414969
| 174.027914
| 173.50122
| 56.462238
|
2024-06-07
| 173.419937
| 176.809596
| 173.260887
| 175.994493
| 19,661,400
| 174.166306
| 173.670438
| 173.505428
| 173.825255
| 173.486442
| 46.023848
|
2024-06-10
| 174.166306
| 176.206426
| 171.927152
| 174.126505
| 23,779,200
| 175.76857
| 174.076172
| 173.52738
| 173.938938
| 173.610053
| 45.729459
|
2024-06-11
| 175.76857
| 175.987511
| 172.932318
| 175.370504
| 21,540,600
| 176.932907
| 174.679102
| 173.5694
| 174.548816
| 174.002511
| 47.517722
|
2024-06-12
| 176.932907
| 179.540287
| 175.261013
| 177.390696
| 27,864,700
| 174.315598
| 175.192825
| 173.777554
| 175.343513
| 174.53531
| 53.957088
|
2024-06-13
| 174.315598
| 175.887983
| 174.036949
| 175.261015
| 20,913,300
| 175.937729
| 174.920663
| 174.100719
| 175.000874
| 174.495362
| 54.483436
|
2024-06-14
| 175.937729
| 176.206432
| 173.310456
| 173.380126
| 18,063,600
| 176.38559
| 175.424222
| 174.54733
| 175.313159
| 174.757611
| 54.911722
|
2024-06-17
| 176.38559
| 177.500186
| 173.967296
| 174.614172
| 19,618,500
| 174.245926
| 175.868079
| 174.972125
| 175.670636
| 175.053607
| 52.685194
|
2024-06-18
| 174.245926
| 176.534841
| 173.260708
| 176.286046
| 21,869,900
| 175.450104
| 175.56355
| 175.121326
| 175.195733
| 174.906756
| 48.555472
|
2024-06-20
| 175.450104
| 176.435321
| 174.146421
| 174.524579
| 20,160,100
| 178.764069
| 175.266989
| 175.229907
| 175.280523
| 175.005546
| 61.86903
|
2024-06-21
| 178.764069
| 179.978189
| 175.758623
| 176.146742
| 58,582,700
| 178.356018
| 176.156683
| 175.538673
| 176.441705
| 175.688914
| 67.102901
|
2024-06-24
| 178.356018
| 180.017966
| 177.808666
| 179.291489
| 18,298,000
| 183.142838
| 176.640341
| 176.032281
| 177.079809
| 176.173842
| 64.762533
|
2024-06-25
| 183.142838
| 183.401579
| 178.555061
| 178.754093
| 23,235,600
| 182.993561
| 177.991791
| 176.929935
| 179.100819
| 177.440932
| 70.586866
|
2024-06-26
| 182.993561
| 183.620513
| 181.600301
| 181.749587
| 19,839,000
| 184.51619
| 179.741318
| 177.652434
| 180.398399
| 178.450501
| 68.150983
|
2024-06-27
| 184.51619
| 185.153104
| 183.132891
| 183.292108
| 18,848,900
| 181.271912
| 181.554535
| 178.410762
| 181.770996
| 179.553353
| 68.430557
|
2024-06-28
| 181.271912
| 184.237557
| 181.08284
| 183.431464
| 29,156,600
| 182.107849
| 182.056104
| 179.106393
| 181.604635
| 179.865819
| 65.723363
|
2024-07-01
| 182.107849
| 182.993558
| 180.425994
| 182.14765
| 16,006,100
| 184.347015
| 182.80647
| 179.723405
| 181.772373
| 180.27346
| 65.845881
|
2024-07-02
| 184.347015
| 184.675426
| 180.684748
| 181.172391
| 17,372,500
| 184.924225
| 183.047305
| 180.519548
| 182.630587
| 181.014107
| 66.692439
|
2024-07-03
| 184.924225
| 185.192912
| 183.112991
| 183.9589
| 10,242,100
| 189.681183
| 183.433438
| 181.587378
| 183.395133
| 181.725037
| 65.913587
|
2024-07-05
| 189.681183
| 189.939924
| 184.904319
| 184.964027
| 20,967,500
| 188.118744
| 184.466437
| 183.010486
| 185.490483
| 183.171609
| 78.195677
|
2024-07-08
| 188.118744
| 189.253248
| 186.87477
| 188.984545
| 21,035,900
| 188.06897
| 185.835803
| 183.945953
| 186.36657
| 184.071088
| 72.4011
|
2024-07-09
| 188.06897
| 190.437501
| 187.810229
| 189.39256
| 15,121,400
| 190.258377
| 187.028027
| 184.917249
| 186.934037
| 184.797976
| 71.805207
|
2024-07-10
| 190.258377
| 190.825637
| 188.118748
| 188.238164
| 15,952,500
| 184.675415
| 188.2103
| 185.628802
| 188.04215
| 185.790776
| 79.829357
|
2024-07-11
| 184.675415
| 189.939906
| 184.187772
| 188.934781
| 25,625,800
| 184.177841
| 188.160538
| 185.796988
| 186.919905
| 185.587983
| 64.775216
|
2024-07-12
| 184.177841
| 186.208
| 183.600635
| 184.187788
| 22,898,400
| 185.630783
| 187.059869
| 185.763153
| 186.005884
| 185.331594
| 59.530457
|
2024-07-15
| 185.630783
| 187.332546
| 184.028544
| 184.028544
| 16,474,000
| 183.033356
| 186.562277
| 186.19904
| 185.88085
| 185.385992
| 62.352146
|
2024-07-16
| 183.033356
| 187.770403
| 182.486004
| 186.456775
| 18,290,700
| 180.147354
| 185.555154
| 186.291591
| 184.931685
| 184.95824
| 49.799175
|
2024-07-17
| 180.147354
| 182.665156
| 179.032743
| 182.087951
| 20,734,100
| 176.833405
| 183.53295
| 185.871625
| 183.336908
| 184.083533
| 45.255485
|
2024-07-18
| 176.833405
| 181.620214
| 175.619285
| 181.052955
| 25,315,700
| 176.803543
| 181.964548
| 185.062543
| 181.169074
| 182.765328
| 37.914839
|
2024-07-19
| 176.803543
| 179.420854
| 176.276099
| 178.017663
| 18,881,900
| 180.794235
| 180.489688
| 183.774779
| 179.713897
| 181.681367
| 42.180405
|
2024-07-22
| 180.794235
| 181.819269
| 179.361174
| 179.71944
| 24,100,300
| 180.913635
| 179.522379
| 183.042328
| 180.07401
| 181.52007
| 47.929776
|
2024-07-23
| 180.913635
| 182.724869
| 180.66484
| 181.172392
| 36,352,700
| 171.797791
| 179.098434
| 182.326794
| 180.353885
| 181.409809
| 44.201664
|
2024-07-24
| 171.797791
| 175.340626
| 170.991698
| 172.763116
| 49,585,200
| 166.473587
| 177.428522
| 180.480736
| 177.501853
| 179.66217
| 32.794135
|
2024-07-25
| 166.473587
| 172.583987
| 166.384025
| 171.688332
| 44,852,000
| 166.194931
| 175.356558
| 178.660553
| 173.825765
| 177.264246
| 20.025691
|
2024-07-26
| 166.194931
| 167.279673
| 163.269102
| 166.344202
| 41,336,900
| 168.712738
| 173.234836
| 176.862262
| 171.282153
| 175.251643
| 20.712561
|
2024-07-29
| 168.712738
| 169.608393
| 167.180169
| 168.016116
| 20,293,800
| 169.46907
| 170.818536
| 175.170457
| 170.425682
| 174.062751
| 25.742082
|
2024-07-30
| 169.46907
| 170.404541
| 167.627998
| 169.419324
| 18,959,700
| 170.713028
| 168.529623
| 173.814029
| 170.106811
| 173.227536
| 22.975388
|
2024-07-31
| 170.713028
| 173.40997
| 169.190405
| 172.404845
| 25,729,100
| 169.936798
| 168.312671
| 172.870596
| 170.308883
| 172.770353
| 29.54208
|
2024-08-01
| 169.936798
| 173.210946
| 168.065871
| 169.429262
| 24,531,400
| 165.856583
| 169.005313
| 172.180936
| 170.184855
| 172.255161
| 29.302798
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.