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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2021-06-29
| 133.415115
| 133.571698
| 131.477454
| 131.91783
| 64,556,100
| 134.031693
| 131.395258
| 130.157307
| 131.587422
| 130.179963
| 76.558902
|
2021-06-30
| 134.031693
| 134.472068
| 132.964986
| 133.258575
| 63,261,400
| 134.335037
| 132.033319
| 130.823749
| 132.402179
| 130.880277
| 82.043737
|
2021-07-01
| 134.335037
| 134.393752
| 132.857313
| 133.679364
| 52,485,800
| 136.967529
| 132.788818
| 131.360034
| 133.046465
| 131.508416
| 81.000002
|
2021-07-02
| 136.967529
| 137.006667
| 134.804775
| 134.951562
| 78,852,600
| 138.983459
| 134.129532
| 132.289723
| 134.353486
| 132.500982
| 80.462714
|
2021-07-06
| 138.983459
| 140.089289
| 137.075156
| 137.075156
| 108,181,800
| 141.478928
| 135.546567
| 133.240939
| 135.896811
| 133.679614
| 86.889101
|
2021-07-07
| 141.478928
| 141.792078
| 139.609762
| 140.470937
| 104,911,600
| 140.177399
| 137.159329
| 134.277293
| 137.757516
| 135.097671
| 88.310258
|
2021-07-08
| 140.177399
| 140.979859
| 137.662341
| 138.552887
| 105,575,500
| 142.007401
| 138.38847
| 135.210895
| 138.564144
| 136.021258
| 80.929348
|
2021-07-09
| 142.007401
| 142.535848
| 139.599991
| 139.697859
| 99,890,800
| 141.410446
| 139.922943
| 136.355881
| 139.711896
| 137.109647
| 88.451471
|
2021-07-12
| 141.410446
| 143.19154
| 140.921137
| 143.083891
| 76,299,700
| 142.526062
| 140.811526
| 137.470529
| 140.278079
| 137.891611
| 84.23124
|
2021-07-13
| 142.526062
| 144.307156
| 140.559043
| 140.950485
| 100,827,100
| 145.961014
| 141.520047
| 138.533307
| 141.027407
| 138.734238
| 83.738448
|
2021-07-14
| 145.961014
| 146.372047
| 144.522443
| 144.933476
| 127,050,800
| 145.305328
| 142.416464
| 139.787897
| 142.671943
| 140.048198
| 87.664531
|
2021-07-15
| 145.305328
| 146.792833
| 143.945049
| 146.049088
| 106,820,300
| 143.26004
| 143.44205
| 140.91526
| 143.549738
| 141.004039
| 86.070007
|
2021-07-16
| 143.26004
| 146.557982
| 142.76095
| 145.285789
| 93,251,400
| 139.404282
| 143.692578
| 141.807761
| 143.453172
| 141.414221
| 79.277051
|
2021-07-19
| 139.404282
| 140.989655
| 138.64096
| 140.676489
| 121,434,600
| 143.025146
| 143.291345
| 142.051436
| 142.103542
| 141.048778
| 65.370792
|
2021-07-20
| 143.025146
| 143.954846
| 139.903365
| 140.392674
| 96,350,000
| 142.291199
| 143.391162
| 142.455605
| 142.410743
| 141.408118
| 68.118144
|
2021-07-21
| 142.291199
| 143.005601
| 141.537673
| 142.418424
| 74,993,500
| 143.66127
| 142.657199
| 142.536832
| 142.370895
| 141.568678
| 65.503338
|
2021-07-22
| 143.66127
| 145.031331
| 142.692432
| 142.819657
| 77,338,200
| 145.383621
| 142.328387
| 142.885219
| 142.80102
| 141.949149
| 66.831585
|
2021-07-23
| 145.383621
| 145.540204
| 143.778687
| 144.395222
| 71,447,400
| 145.804428
| 142.753104
| 143.222841
| 143.661887
| 142.573599
| 65.704935
|
2021-07-26
| 145.804428
| 146.626464
| 144.542001
| 145.099821
| 72,434,100
| 143.631882
| 144.033133
| 143.662239
| 144.376067
| 143.161022
| 63.534047
|
2021-07-27
| 143.631882
| 146.019714
| 142.437966
| 145.931627
| 104,818,600
| 141.880157
| 144.15448
| 143.772821
| 144.128006
| 143.246633
| 54.327307
|
2021-07-28
| 141.880157
| 143.827614
| 139.492325
| 141.713794
| 118,931,200
| 142.526062
| 144.072272
| 143.364735
| 143.378723
| 142.998183
| 53.361606
|
2021-07-29
| 142.526062
| 143.416609
| 141.488728
| 141.596377
| 56,699,500
| 142.741333
| 143.84523
| 143.086809
| 143.094503
| 142.912343
| 51.074168
|
2021-07-30
| 142.741333
| 143.201285
| 141.02875
| 141.292981
| 70,440,600
| 142.408646
| 143.316772
| 143.034938
| 142.976779
| 142.88125
| 52.800595
|
2021-08-02
| 142.408646
| 143.808064
| 142.144414
| 143.230682
| 62,880,000
| 144.209274
| 142.637616
| 143.335374
| 142.787401
| 142.795322
| 49.744501
|
2021-08-03
| 144.209274
| 144.874728
| 142.075877
| 142.692412
| 64,786,600
| 143.80806
| 142.753094
| 143.453787
| 143.261359
| 143.052404
| 45.896323
|
2021-08-04
| 143.80806
| 144.630096
| 143.152387
| 144.121225
| 56,368,300
| 143.915726
| 143.138675
| 143.605473
| 143.443593
| 143.189796
| 46.45013
|
2021-08-05
| 143.915726
| 144.679047
| 143.044755
| 143.837434
| 46,397,700
| 143.22963
| 143.416608
| 143.630919
| 143.60097
| 143.321783
| 51.711843
|
2021-08-06
| 143.22963
| 144.180313
| 142.729792
| 143.435454
| 54,126,800
| 143.180634
| 143.514267
| 143.41552
| 143.47719
| 143.305028
| 61.96784
|
2021-08-09
| 143.180634
| 143.778486
| 142.621993
| 143.288444
| 48,908,700
| 142.700394
| 143.668665
| 143.15314
| 143.378338
| 143.282411
| 50.626463
|
2021-08-10
| 142.700394
| 144.768374
| 142.406365
| 143.523662
| 69,023,100
| 142.955215
| 143.366888
| 143.059991
| 143.152356
| 143.17659
| 51.68307
|
2021-08-11
| 142.955215
| 143.798089
| 142.631786
| 143.141434
| 48,493,500
| 145.924866
| 143.19632
| 143.167497
| 143.086643
| 143.13634
| 46.802565
|
2021-08-12
| 145.924866
| 146.081683
| 142.935603
| 143.278639
| 72,282,600
| 146.130692
| 143.598148
| 143.507378
| 144.032717
| 143.643344
| 52.202284
|
2021-08-13
| 146.130692
| 146.463917
| 145.317219
| 146.003276
| 59,375,000
| 148.110474
| 144.17836
| 143.846313
| 144.732042
| 144.095589
| 51.351181
|
2021-08-16
| 148.110474
| 148.179087
| 143.553083
| 145.581852
| 103,296,000
| 147.198959
| 145.164328
| 144.416496
| 145.858186
| 144.825568
| 68.848486
|
2021-08-17
| 147.198959
| 148.659276
| 146.12086
| 147.238156
| 92,229,700
| 143.445236
| 146.064041
| 144.715465
| 146.30511
| 145.257094
| 74.088125
|
2021-08-18
| 143.445236
| 147.718407
| 143.239412
| 146.816731
| 86,326,000
| 143.778519
| 146.162045
| 144.679182
| 145.351819
| 144.927665
| 53.248398
|
2021-08-19
| 143.778519
| 145.052633
| 141.622334
| 142.141778
| 86,960,300
| 145.238815
| 145.732776
| 144.665462
| 144.827386
| 144.71873
| 53.635134
|
2021-08-20
| 145.238815
| 145.542639
| 143.856892
| 144.503751
| 60,549,600
| 146.728561
| 145.554401
| 144.86638
| 144.964529
| 144.813291
| 59.192601
|
2021-08-23
| 146.728561
| 147.198998
| 144.944799
| 145.356433
| 60,131,800
| 146.64035
| 145.278018
| 145.221173
| 145.55254
| 145.161522
| 58.351493
|
2021-08-24
| 146.64035
| 147.855661
| 146.179709
| 146.473738
| 48,606,400
| 145.405426
| 145.166296
| 145.615169
| 145.915143
| 145.4304
| 59.588081
|
2021-08-25
| 145.405426
| 147.326399
| 144.856581
| 146.826546
| 58,991,300
| 144.601761
| 145.558334
| 145.86019
| 145.745237
| 145.425859
| 54.685444
|
2021-08-26
| 144.601761
| 146.150297
| 144.57236
| 145.395642
| 48,597,200
| 145.640686
| 145.722983
| 145.727879
| 145.364079
| 145.276023
| 54.28398
|
2021-08-27
| 145.640686
| 145.787693
| 143.905931
| 144.54298
| 55,802,400
| 150.070633
| 145.803357
| 145.678879
| 145.456281
| 145.342325
| 57.233488
|
2021-08-30
| 150.070633
| 150.433275
| 145.650454
| 146.032687
| 90,956,700
| 148.806335
| 146.471771
| 145.874895
| 146.994398
| 146.202018
| 67.586447
|
2021-08-31
| 148.806335
| 149.757019
| 148.277081
| 149.619808
| 86,453,100
| 149.472778
| 146.904968
| 146.035632
| 147.598377
| 146.67553
| 63.319923
|
2021-09-01
| 149.472778
| 151.89359
| 149.306166
| 149.786413
| 80,313,700
| 150.590103
| 147.718439
| 146.638387
| 148.223178
| 147.184121
| 59.022908
|
2021-09-02
| 150.590103
| 151.638802
| 149.364997
| 150.805723
| 71,115,500
| 151.227142
| 148.916107
| 147.319545
| 149.012153
| 147.80339
| 60.838503
|
2021-09-03
| 151.227142
| 151.550572
| 150.041233
| 150.697888
| 57,808,700
| 153.56958
| 150.033398
| 147.918378
| 149.750483
| 148.425891
| 58.103941
|
2021-09-07
| 153.56958
| 154.128221
| 151.315381
| 151.883832
| 82,278,300
| 152.021027
| 150.733188
| 148.60248
| 151.023515
| 149.361107
| 65.417569
|
2021-09-08
| 152.021027
| 153.912584
| 150.913525
| 153.853781
| 74,420,200
| 151.001724
| 151.376126
| 149.140547
| 151.356019
| 149.844729
| 73.23421
|
2021-09-09
| 151.001724
| 153.001091
| 150.884104
| 152.393443
| 57,305,700
| 146.003281
| 151.681915
| 149.700177
| 151.237921
| 150.055091
| 68.868301
|
2021-09-10
| 146.003281
| 152.383629
| 145.738653
| 151.913193
| 140,893,200
| 146.571732
| 150.764551
| 149.840329
| 149.493041
| 149.318399
| 51.685384
|
2021-09-13
| 146.571732
| 148.404486
| 145.78766
| 147.630225
| 102,404,300
| 145.170197
| 149.833469
| 149.933434
| 148.519271
| 148.819005
| 49.639604
|
2021-09-14
| 145.170197
| 148.061459
| 143.984302
| 147.355797
| 109,296,300
| 146.062073
| 148.153592
| 149.44339
| 147.402913
| 148.155585
| 46.813889
|
2021-09-15
| 146.062073
| 146.463911
| 143.455043
| 145.601432
| 83,281,300
| 145.826843
| 146.961801
| 149.168964
| 146.955966
| 147.774946
| 51.444561
|
2021-09-16
| 145.826843
| 146.003266
| 144.288118
| 145.483822
| 68,034,100
| 143.151215
| 145.926825
| 148.80437
| 146.579592
| 147.420746
| 52.764199
|
2021-09-17
| 143.151215
| 145.856259
| 142.857186
| 145.856259
| 129,868,800
| 140.093369
| 145.356412
| 148.060481
| 145.436799
| 146.644467
| 44.769251
|
2021-09-20
| 140.093369
| 141.955524
| 138.456628
| 140.936242
| 123,478,900
| 140.573624
| 144.060739
| 146.947104
| 143.655656
| 145.453359
| 27.753561
|
2021-09-21
| 140.573624
| 141.720337
| 139.936574
| 141.063666
| 75,834,000
| 142.945435
| 143.141425
| 145.647508
| 142.628312
| 144.566134
| 30.978344
|
2021-09-22
| 142.945435
| 143.513871
| 140.838242
| 141.573306
| 76,404,300
| 143.905899
| 142.518097
| 144.739949
| 142.734019
| 144.271461
| 36.020264
|
2021-09-23
| 143.905899
| 144.15092
| 142.739595
| 143.729476
| 64,838,200
| 143.994141
| 142.133908
| 144.030367
| 143.124646
| 144.204995
| 35.587475
|
2021-09-24
| 143.994141
| 144.533191
| 142.661224
| 142.759238
| 53,477,900
| 142.47496
| 142.302493
| 143.829453
| 143.414477
| 144.166658
| 34.02611
|
2021-09-27
| 142.47496
| 143.053222
| 140.95584
| 142.572975
| 74,150,700
| 139.083862
| 142.778812
| 143.419775
| 143.101305
| 143.859077
| 24.573241
|
2021-09-28
| 139.083862
| 141.8673
| 138.868242
| 140.397173
| 108,972,300
| 139.98558
| 142.480859
| 142.811142
| 141.762158
| 142.990856
| 22.659525
|
2021-09-29
| 139.98558
| 141.573314
| 139.201509
| 139.632749
| 74,602,000
| 138.682068
| 141.888889
| 142.203493
| 141.169965
| 142.444442
| 26.602992
|
2021-09-30
| 138.682068
| 141.504718
| 138.466448
| 140.799056
| 89,056,700
| 139.809158
| 140.844122
| 141.489015
| 140.340666
| 141.760374
| 31.555729
|
2021-10-01
| 139.809158
| 140.073786
| 136.339663
| 139.074094
| 94,639,600
| 136.369064
| 140.007126
| 141.15481
| 140.163497
| 141.405608
| 33.429523
|
2021-10-04
| 136.369064
| 139.377933
| 135.516395
| 138.936883
| 98,322,000
| 138.29982
| 138.785947
| 140.782379
| 138.898686
| 140.489873
| 30.393169
|
2021-10-05
| 138.29982
| 139.407321
| 136.584671
| 136.712087
| 80,861,100
| 139.172089
| 138.629138
| 140.554999
| 138.699064
| 140.091681
| 33.47256
|
2021-10-06
| 139.172089
| 139.319095
| 135.614375
| 136.692474
| 83,221,100
| 140.436386
| 138.46644
| 140.177664
| 138.856739
| 139.924482
| 36.204883
|
2021-10-07
| 140.436386
| 141.347873
| 139.877745
| 140.210971
| 61,732,700
| 140.054184
| 138.817303
| 139.830713
| 139.383288
| 140.017556
| 44.022475
|
2021-10-08
| 140.054184
| 141.308692
| 139.720959
| 141.161685
| 58,773,200
| 139.965973
| 138.866309
| 139.436717
| 139.60692
| 140.024216
| 49.9022
|
2021-10-11
| 139.965973
| 141.926143
| 138.985888
| 139.436733
| 64,452,200
| 138.691849
| 139.58569
| 139.185818
| 139.726604
| 140.013626
| 48.453102
|
2021-10-12
| 138.691849
| 140.397202
| 138.231208
| 140.377596
| 73,035,900
| 138.10379
| 139.664096
| 139.146617
| 139.381686
| 139.773303
| 38.530641
|
2021-10-13
| 138.10379
| 138.584022
| 136.427838
| 138.42722
| 78,762,700
| 140.897003
| 139.450436
| 138.958438
| 138.955721
| 139.469755
| 34.034572
|
2021-10-14
| 140.897003
| 141.014624
| 138.691812
| 139.279869
| 69,907,100
| 141.955521
| 139.54256
| 139.179932
| 139.602815
| 139.729255
| 42.582
|
2021-10-15
| 141.955521
| 142.014323
| 140.652006
| 140.906837
| 67,940,300
| 143.63147
| 139.922827
| 139.394568
| 140.38705
| 140.13403
| 48.727809
|
2021-10-18
| 143.63147
| 143.915688
| 140.308982
| 140.5932
| 85,589,200
| 145.797455
| 140.655927
| 140.120808
| 141.468523
| 140.769928
| 62.15937
|
2021-10-19
| 145.797455
| 146.199293
| 143.631475
| 144.082306
| 76,378,900
| 146.287521
| 142.077048
| 140.870572
| 142.9115
| 141.684024
| 64.555683
|
2021-10-20
| 146.287521
| 146.767769
| 145.170225
| 145.738676
| 58,418,800
| 146.503113
| 143.713794
| 141.582115
| 144.036841
| 142.521024
| 69.856717
|
2021-10-21
| 146.503113
| 146.65993
| 144.925175
| 145.846458
| 61,421,000
| 145.728851
| 144.835016
| 142.188788
| 144.858931
| 143.24504
| 68.350326
|
2021-10-22
| 145.728851
| 147.189169
| 145.679844
| 146.708936
| 58,883,400
| 145.679871
| 145.589682
| 142.756255
| 145.148905
| 143.696642
| 80.050361
|
2021-10-25
| 145.679871
| 146.395329
| 144.680179
| 145.719067
| 50,720,600
| 146.346329
| 145.999362
| 143.327644
| 145.325893
| 144.057229
| 76.950767
|
2021-10-26
| 146.346329
| 147.836047
| 146.04249
| 146.356124
| 60,893,400
| 145.885712
| 146.109137
| 144.093092
| 145.666038
| 144.473429
| 76.599009
|
2021-10-27
| 145.885712
| 146.748177
| 145.53288
| 146.38555
| 56,094,900
| 149.531586
| 146.028775
| 144.871284
| 145.739263
| 144.730208
| 71.484089
|
2021-10-28
| 149.531586
| 150.119628
| 146.738337
| 146.836352
| 100,077,900
| 146.816727
| 146.63447
| 145.734743
| 147.00337
| 145.603185
| 79.717348
|
2021-10-29
| 146.816727
| 146.953938
| 143.494239
| 144.288106
| 124,953,200
| 145.993469
| 146.852045
| 146.220863
| 146.941156
| 145.823829
| 68.443218
|
2021-11-01
| 145.993469
| 146.718723
| 144.856567
| 146.022871
| 74,588,300
| 147.032364
| 146.914764
| 146.457063
| 146.62526
| 145.854673
| 70.146082
|
2021-11-02
| 147.032364
| 148.551499
| 145.689637
| 145.699448
| 69,122,000
| 148.473129
| 147.051971
| 146.580554
| 146.760962
| 146.068799
| 74.037048
|
2021-11-03
| 148.473129
| 148.943566
| 146.836389
| 147.395029
| 54,511,500
| 147.953659
| 147.569455
| 146.799115
| 147.331684
| 146.50595
| 71.997944
|
2021-11-04
| 147.953659
| 149.39437
| 147.640025
| 148.561307
| 60,394,600
| 148.483704
| 147.25387
| 146.94417
| 147.539009
| 146.769169
| 67.978921
|
2021-11-05
| 148.483704
| 149.386696
| 147.286253
| 149.082429
| 65,463,900
| 147.65921
| 147.587265
| 147.219655
| 147.853907
| 147.080903
| 65.616977
|
2021-11-08
| 147.65921
| 148.768328
| 147.384387
| 148.611282
| 55,020,900
| 148.022385
| 147.920413
| 147.417589
| 147.789008
| 147.18605
| 56.558417
|
2021-11-09
| 148.022385
| 148.63092
| 147.286248
| 147.423659
| 56,787,900
| 145.185791
| 148.118417
| 147.585194
| 147.8668
| 147.338111
| 56.166543
|
2021-11-10
| 145.185791
| 147.354947
| 145.117093
| 147.24698
| 65,187,100
| 145.136673
| 147.46095
| 147.515202
| 146.973131
| 146.94678
| 46.053026
|
2021-11-11
| 145.136673
| 146.667835
| 144.950183
| 146.206536
| 41,000,000
| 147.217545
| 146.897552
| 147.075711
| 146.360978
| 146.617669
| 48.145107
|
2021-11-12
| 147.217545
| 147.619955
| 144.753931
| 145.686367
| 63,804,000
| 147.227341
| 146.644321
| 147.115793
| 146.6465
| 146.726738
| 54.272624
|
2021-11-15
| 147.227341
| 149.072595
| 146.66787
| 147.590497
| 59,222,800
| 148.208847
| 146.557947
| 147.23918
| 146.840114
| 146.817756
| 52.540722
|
2021-11-16
| 148.208847
| 148.689795
| 146.579528
| 147.168443
| 59,256,200
| 150.652817
| 146.595239
| 147.356828
| 147.296358
| 147.070682
| 56.504205
|
2021-11-17
| 150.652817
| 152.1349
| 148.199028
| 148.208838
| 88,807,000
| 154.951843
| 147.688644
| 147.574797
| 148.415178
| 147.721979
| 53.365683
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.