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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2021-11-18
| 154.951843
| 155.737059
| 150.220946
| 150.86875
| 137,827,700
| 157.582306
| 149.651678
| 148.274615
| 150.594066
| 149.0365
| 72.299009
|
2021-11-19
| 157.582306
| 158.043619
| 153.63661
| 154.735902
| 117,305,600
| 158.043625
| 151.724631
| 149.184476
| 152.923479
| 150.590283
| 78.902455
|
2021-11-22
| 158.043625
| 162.63711
| 158.02399
| 158.691414
| 117,467,900
| 158.426468
| 153.887888
| 150.222917
| 154.630195
| 151.945436
| 78.276618
|
2021-11-23
| 158.426468
| 158.809258
| 156.1199
| 158.14182
| 96,041,900
| 158.946625
| 155.931412
| 151.263326
| 155.895619
| 153.123805
| 77.028476
|
2021-11-24
| 158.946625
| 159.142925
| 156.689136
| 157.778619
| 69,463,600
| 153.911453
| 157.590173
| 152.639409
| 156.912621
| 154.1825
| 79.85049
|
2021-11-26
| 153.911453
| 157.484169
| 153.469774
| 156.620446
| 76,959,800
| 157.278076
| 157.382095
| 153.516887
| 155.912232
| 154.133219
| 61.841414
|
2021-11-29
| 157.278076
| 158.210513
| 155.854866
| 156.424147
| 88,748,200
| 162.244507
| 157.321249
| 154.52294
| 156.367513
| 154.705011
| 68.889684
|
2021-11-30
| 162.244507
| 162.460441
| 156.963949
| 157.032662
| 174,048,100
| 161.72435
| 158.161426
| 156.024657
| 158.326511
| 156.075828
| 73.653165
|
2021-12-01
| 161.72435
| 167.152131
| 161.488781
| 164.384249
| 152,052,500
| 160.732986
| 158.821002
| 157.376207
| 159.459124
| 157.102832
| 79.801942
|
2021-12-02
| 160.732986
| 161.164856
| 154.883162
| 155.805789
| 136,739,200
| 158.84848
| 159.178275
| 158.384224
| 159.883745
| 157.76286
| 77.181035
|
2021-12-03
| 158.84848
| 161.910819
| 156.767672
| 160.988192
| 118,023,100
| 162.264175
| 160.16568
| 158.773888
| 159.538657
| 157.960246
| 70.409926
|
2021-12-06
| 162.264175
| 164.776853
| 161.243391
| 161.253201
| 107,497,000
| 168.015839
| 161.1629
| 159.242075
| 160.447163
| 158.742778
| 73.569275
|
2021-12-07
| 168.015839
| 168.408454
| 165.228338
| 165.954665
| 120,405,400
| 171.84375
| 162.317166
| 160.239296
| 162.970055
| 160.428789
| 77.00753
|
2021-12-08
| 171.84375
| 172.707489
| 167.544707
| 168.948282
| 116,998,900
| 171.333359
| 164.341046
| 161.581024
| 165.927953
| 162.504237
| 77.843731
|
2021-12-09
| 171.333359
| 173.48288
| 170.705189
| 171.676895
| 108,923,700
| 176.13298
| 166.461121
| 162.819698
| 167.729755
| 164.109532
| 73.904366
|
2021-12-10
| 176.13298
| 176.309661
| 171.460971
| 171.971364
| 115,402,700
| 172.491547
| 169.918021
| 165.04185
| 170.53083
| 166.295613
| 75.458019
|
2021-12-13
| 172.491547
| 178.76343
| 172.285422
| 177.77209
| 153,237,000
| 171.10762
| 171.963495
| 166.563197
| 171.184402
| 167.422147
| 68.235893
|
2021-12-14
| 171.10762
| 174.454592
| 169.026812
| 172.010613
| 139,380,400
| 175.985764
| 172.581851
| 167.449509
| 171.158808
| 168.092233
| 65.611395
|
2021-12-15
| 175.985764
| 176.182064
| 169.124964
| 171.87321
| 131,063,300
| 169.075836
| 173.410254
| 168.87565
| 172.767793
| 169.52742
| 68.943727
|
2021-12-16
| 169.075836
| 177.791698
| 167.593753
| 175.966078
| 150,185,800
| 167.976578
| 172.958749
| 169.709935
| 171.537141
| 169.445314
| 66.184735
|
2021-12-17
| 167.976578
| 170.263511
| 166.553383
| 166.788937
| 195,432,700
| 166.612289
| 171.327469
| 170.622745
| 170.350287
| 169.178271
| 61.999101
|
2021-12-20
| 166.612289
| 167.426949
| 164.364625
| 165.16946
| 107,499,100
| 169.792389
| 170.151617
| 171.057556
| 169.104288
| 168.711729
| 55.329387
|
2021-12-21
| 169.792389
| 169.998499
| 165.993913
| 168.388814
| 91,185,900
| 172.393387
| 169.888571
| 171.235211
| 169.333655
| 168.908213
| 59.244233
|
2021-12-22
| 172.393387
| 172.609321
| 168.967892
| 169.84144
| 92,135,300
| 173.021545
| 169.170096
| 171.290175
| 170.353565
| 169.541881
| 62.885029
|
2021-12-23
| 173.021545
| 173.581016
| 172.03022
| 172.599501
| 68,356,600
| 176.996704
| 169.959238
| 171.458994
| 171.242892
| 170.174547
| 66.108862
|
2021-12-27
| 176.996704
| 177.085037
| 173.796969
| 173.816588
| 74,919,600
| 175.975922
| 171.763263
| 171.545366
| 173.160829
| 171.414939
| 66.534461
|
2021-12-28
| 175.975922
| 177.978222
| 175.229975
| 176.82985
| 79,144,300
| 176.064285
| 173.635989
| 171.893803
| 174.099193
| 172.244209
| 59.995057
|
2021-12-29
| 176.064285
| 177.29118
| 174.8472
| 176.015206
| 62,348,900
| 174.906082
| 174.890369
| 172.38947
| 174.754224
| 172.938768
| 55.848768
|
2021-12-30
| 174.906082
| 177.232284
| 174.798115
| 176.152611
| 59,773,000
| 174.287735
| 175.392908
| 172.281502
| 174.804843
| 173.296462
| 54.863712
|
2021-12-31
| 174.287735
| 175.91704
| 173.983453
| 174.798112
| 64,062,300
| 178.645645
| 175.646146
| 172.802692
| 174.632474
| 173.476693
| 47.165268
|
2022-01-03
| 178.645645
| 179.499574
| 174.42514
| 174.542917
| 104,487,900
| 176.378342
| 175.975934
| 173.869598
| 175.970198
| 174.416503
| 59.25051
|
2022-01-04
| 176.378342
| 179.558457
| 175.809061
| 179.25419
| 99,310,400
| 171.686722
| 176.056418
| 174.846204
| 176.106246
| 174.773201
| 57.717706
|
2022-01-05
| 171.686722
| 176.839679
| 171.411899
| 176.290033
| 94,537,600
| 168.820694
| 175.180905
| 175.035637
| 174.633071
| 174.212023
| 43.670511
|
2022-01-06
| 168.820694
| 172.059699
| 168.467348
| 169.507752
| 96,904,000
| 168.987549
| 173.963828
| 174.678368
| 172.695612
| 173.231781
| 49.573576
|
2022-01-07
| 168.987549
| 170.921136
| 167.868622
| 169.694241
| 86,709,100
| 169.007141
| 172.90379
| 174.274968
| 171.459591
| 172.460102
| 51.744009
|
2022-01-10
| 169.007141
| 169.311408
| 165.061445
| 165.954628
| 106,765,600
| 171.84375
| 170.976089
| 173.476012
| 170.642108
| 171.832291
| 54.332312
|
2022-01-11
| 171.84375
| 171.941893
| 167.662499
| 169.134772
| 76,138,300
| 172.285446
| 170.069171
| 173.062794
| 171.042655
| 171.834375
| 53.757632
|
2022-01-12
| 172.285446
| 173.904941
| 171.588578
| 172.864537
| 74,805,200
| 169.007141
| 170.188916
| 172.684911
| 171.456919
| 171.916388
| 49.785292
|
2022-01-13
| 169.007141
| 173.355247
| 168.614526
| 172.530778
| 84,505,800
| 169.870895
| 170.226205
| 172.095016
| 170.640326
| 171.387434
| 42.776412
|
2022-01-14
| 169.870895
| 170.567763
| 167.927484
| 168.172863
| 80,440,800
| 166.661331
| 170.402875
| 171.653333
| 170.383849
| 171.1117
| 35.560887
|
2022-01-18
| 166.661331
| 169.350674
| 166.278541
| 168.339714
| 90,956,700
| 163.157333
| 169.933713
| 170.454901
| 169.14301
| 170.302542
| 32.663531
|
2022-01-19
| 163.157333
| 167.91769
| 162.8727
| 166.857651
| 94,815,000
| 161.469131
| 168.196429
| 169.1328
| 167.147784
| 169.003413
| 28.687181
|
2022-01-20
| 161.469131
| 166.543565
| 161.14523
| 163.893476
| 91,420,500
| 159.407959
| 166.033167
| 168.111041
| 165.2549
| 167.633544
| 28.193695
|
2022-01-21
| 159.407959
| 163.255499
| 159.299992
| 161.3808
| 122,848,900
| 158.632568
| 164.11333
| 167.169768
| 163.30592
| 166.137983
| 26.932446
|
2022-01-24
| 158.632568
| 159.300007
| 151.840481
| 157.062152
| 162,294,600
| 156.826569
| 161.865665
| 166.13427
| 161.748136
| 164.773362
| 15.097638
|
2022-01-25
| 156.826569
| 159.751481
| 154.117591
| 156.041353
| 115,798,400
| 156.738205
| 159.898712
| 164.916212
| 160.107613
| 163.32849
| 15.344533
|
2022-01-26
| 156.738205
| 161.351325
| 154.902776
| 160.477776
| 108,275,300
| 156.276886
| 158.614886
| 163.405658
| 158.984477
| 162.130257
| 18.336833
|
2022-01-27
| 156.276886
| 160.811482
| 155.354259
| 159.447177
| 121,954,600
| 167.181549
| 157.576437
| 161.804802
| 158.081947
| 161.066007
| 20.416693
|
2022-01-28
| 167.181549
| 167.201184
| 159.790738
| 162.646952
| 179,935,700
| 171.549286
| 159.131155
| 161.622243
| 161.115148
| 162.177924
| 47.172703
|
2022-01-31
| 171.549286
| 171.765221
| 166.376695
| 167.014689
| 115,541,600
| 171.382431
| 161.714499
| 161.790082
| 164.593194
| 163.881808
| 53.502853
|
2022-02-01
| 171.382431
| 171.608175
| 169.124942
| 170.793516
| 86,213,900
| 172.589691
| 164.625671
| 162.262192
| 166.856273
| 165.245558
| 49.313861
|
2022-02-02
| 172.589691
| 172.62896
| 170.126093
| 171.519843
| 84,914,300
| 169.704056
| 167.795969
| 163.205428
| 168.767412
| 166.580855
| 50.442441
|
2022-02-03
| 169.704056
| 172.98233
| 168.938475
| 171.254852
| 89,418,100
| 169.419052
| 170.481403
| 164.02892
| 169.079627
| 167.148709
| 51.025179
|
2022-02-04
| 169.419052
| 171.099589
| 167.738515
| 168.721282
| 82,465,400
| 168.701614
| 170.928903
| 165.030029
| 169.192769
| 167.561499
| 49.323814
|
2022-02-07
| 168.701614
| 170.952142
| 168.003844
| 169.880931
| 77,251,200
| 171.817001
| 170.359369
| 166.036934
| 169.02905
| 167.768793
| 53.299396
|
2022-02-08
| 171.817001
| 172.328044
| 168.475588
| 168.77042
| 74,829,200
| 173.241989
| 170.446283
| 167.535977
| 169.958367
| 168.504831
| 64.182029
|
2022-02-09
| 173.241989
| 173.605608
| 171.885767
| 173.015957
| 71,285,000
| 169.153656
| 170.576743
| 169.186356
| 171.052908
| 169.366132
| 69.448203
|
2022-02-10
| 169.153656
| 172.45575
| 168.593487
| 171.138847
| 90,865,900
| 165.733688
| 170.466663
| 170.474033
| 170.419824
| 169.3275
| 65.088847
|
2022-02-11
| 165.733688
| 170.097173
| 165.144023
| 169.360098
| 98,670,700
| 165.969543
| 169.72959
| 170.329247
| 168.857779
| 168.67408
| 60.162183
|
2022-02-14
| 165.969543
| 166.657477
| 163.689519
| 164.485557
| 86,185,500
| 169.812149
| 169.183176
| 169.771272
| 167.895034
| 168.182346
| 63.699884
|
2022-02-15
| 169.812149
| 169.969395
| 167.31593
| 168.023523
| 62,527,400
| 169.576309
| 168.782205
| 169.614244
| 168.534072
| 168.478674
| 67.608932
|
2022-02-16
| 169.576309
| 170.352688
| 167.119394
| 168.888376
| 61,177,400
| 165.969543
| 168.049069
| 169.312906
| 168.881484
| 168.678244
| 68.022087
|
2022-02-17
| 165.969543
| 168.947324
| 165.566606
| 168.082485
| 69,589,300
| 164.416763
| 167.412247
| 168.939455
| 167.910837
| 168.185753
| 47.95267
|
2022-02-18
| 164.416763
| 167.600916
| 163.325892
| 166.893338
| 82,772,700
| 161.488159
| 167.148862
| 168.439226
| 166.746146
| 167.500482
| 36.685461
|
2022-02-22
| 161.488159
| 163.81731
| 159.355543
| 162.136774
| 91,162,800
| 157.311356
| 166.252585
| 167.71788
| 164.993484
| 166.407332
| 33.256419
|
2022-02-23
| 157.311356
| 163.286559
| 156.996863
| 162.687072
| 90,009,200
| 159.935394
| 163.752426
| 166.267316
| 162.432774
| 164.753518
| 26.506439
|
2022-02-24
| 159.935394
| 160.043499
| 149.380479
| 149.950485
| 141,147,500
| 162.009018
| 161.824243
| 164.936656
| 161.600314
| 163.877496
| 34.856859
|
2022-02-25
| 162.009018
| 162.274354
| 158.097598
| 161.016414
| 91,974,200
| 162.274323
| 161.032138
| 164.222192
| 161.736549
| 163.537773
| 39.116665
|
2022-02-28
| 162.274323
| 162.569155
| 159.630679
| 160.249827
| 95,056,600
| 160.387405
| 160.60365
| 163.876256
| 161.915807
| 163.308054
| 40.432986
|
2022-03-01
| 160.387405
| 163.728819
| 159.178607
| 161.861554
| 83,474,400
| 163.689529
| 160.383499
| 163.318042
| 161.40634
| 162.777027
| 32.341256
|
2022-03-02
| 163.689529
| 164.475745
| 160.141743
| 161.556929
| 79,724,800
| 163.365204
| 161.659134
| 162.70578
| 162.167403
| 162.942937
| 36.050553
|
2022-03-03
| 163.365204
| 165.999025
| 162.69693
| 165.566605
| 76,678,400
| 160.357925
| 162.345096
| 162.084669
| 162.56667
| 163.019713
| 40.503123
|
2022-03-04
| 160.357925
| 162.696913
| 159.306374
| 161.655184
| 83,737,200
| 156.554611
| 162.014877
| 161.523508
| 161.830422
| 162.535751
| 41.059131
|
2022-03-07
| 156.554611
| 162.176033
| 156.299082
| 160.544638
| 96,418,800
| 154.726685
| 160.870935
| 160.737292
| 160.071818
| 161.448271
| 36.002318
|
2022-03-08
| 154.726685
| 160.072934
| 153.114949
| 156.082906
| 131,148,300
| 160.141724
| 159.738791
| 160.061145
| 158.290107
| 160.226165
| 26.142407
|
2022-03-09
| 160.141724
| 160.593803
| 156.662738
| 158.697056
| 91,454,900
| 155.788071
| 159.02923
| 160.344182
| 158.907313
| 160.210812
| 37.179474
|
2022-03-10
| 155.788071
| 157.625838
| 153.291837
| 157.43911
| 105,342,000
| 152.06337
| 157.513803
| 159.929449
| 157.867565
| 159.406677
| 36.439794
|
2022-03-11
| 152.06337
| 156.534958
| 151.837338
| 156.190984
| 96,970,100
| 148.024246
| 155.854892
| 158.934885
| 155.932833
| 158.07153
| 34.446919
|
2022-03-14
| 148.024246
| 151.463928
| 147.513219
| 148.839944
| 108,732,100
| 152.417191
| 154.148819
| 157.509877
| 153.296638
| 156.244751
| 33.509877
|
2022-03-15
| 152.417191
| 152.888929
| 147.788371
| 148.299398
| 92,964,300
| 156.83963
| 153.68692
| 156.712856
| 153.003489
| 155.548831
| 44.037369
|
2022-03-16
| 156.83963
| 157.242568
| 151.79805
| 154.343411
| 102,300,200
| 157.851852
| 153.026501
| 156.027866
| 154.282202
| 155.783522
| 46.386721
|
2022-03-17
| 157.851852
| 158.225308
| 154.913392
| 155.876498
| 75,615,400
| 161.153961
| 153.439258
| 155.47653
| 155.472086
| 156.159582
| 45.024614
|
2022-03-18
| 161.153961
| 161.645344
| 157.006688
| 157.743762
| 123,511,700
| 162.529861
| 155.257376
| 155.556134
| 157.366044
| 157.067651
| 48.749991
|
2022-03-21
| 162.529861
| 163.483146
| 160.200696
| 160.692079
| 95,811,400
| 165.910568
| 158.158499
| 156.153659
| 159.087317
| 158.06078
| 52.417953
|
2022-03-22
| 165.910568
| 166.500219
| 162.067949
| 162.6576
| 81,532,000
| 167.276627
| 160.857175
| 157.272047
| 161.361734
| 159.488014
| 52.502202
|
2022-03-23
| 167.276627
| 169.664741
| 164.760733
| 165.094885
| 98,062,700
| 171.070099
| 162.944574
| 157.985538
| 163.333365
| 160.904126
| 54.305514
|
2022-03-24
| 171.070099
| 171.138885
| 167.276621
| 168.111963
| 90,131,400
| 171.708923
| 165.588223
| 159.513741
| 165.912276
| 162.752484
| 61.59085
|
2022-03-25
| 171.708923
| 172.25927
| 169.772873
| 170.883403
| 80,546,200
| 172.573746
| 167.699216
| 161.478296
| 167.844492
| 164.380928
| 67.602822
|
2022-03-28
| 172.573746
| 172.701495
| 169.035782
| 169.20285
| 90,371,900
| 175.875824
| 169.707993
| 163.933246
| 169.42091
| 165.870531
| 71.205093
|
2022-03-29
| 175.875824
| 175.92495
| 173.300967
| 173.644941
| 100,589,400
| 174.706375
| 171.701044
| 166.279109
| 171.572548
| 167.689675
| 69.682852
|
2022-03-30
| 174.706375
| 176.514662
| 173.654808
| 175.472932
| 92,633,200
| 171.600769
| 173.186993
| 168.065784
| 172.617157
| 168.965439
| 75.714804
|
2022-03-31
| 171.600769
| 174.961827
| 171.394382
| 174.775099
| 103,049,300
| 171.305969
| 173.293127
| 169.440675
| 172.278361
| 169.44459
| 77.010909
|
2022-04-01
| 171.305969
| 171.866153
| 168.976818
| 171.030796
| 78,751,300
| 175.364761
| 173.212537
| 170.455876
| 171.95423
| 169.783022
| 85.904834
|
2022-04-04
| 175.364761
| 175.413903
| 171.433697
| 171.561462
| 76,468,400
| 172.042999
| 173.77074
| 171.739366
| 173.091074
| 170.797884
| 85.758049
|
2022-04-05
| 172.042999
| 175.227166
| 171.41403
| 174.440951
| 73,401,800
| 168.868683
| 173.004175
| 172.352609
| 172.741716
| 171.024269
| 74.532165
|
2022-04-06
| 168.868683
| 170.637665
| 167.197984
| 169.389548
| 89,058,800
| 169.17334
| 171.836636
| 172.511815
| 171.450705
| 170.632344
| 66.61729
|
2022-04-07
| 169.17334
| 170.372316
| 166.922812
| 168.210233
| 77,594,700
| 167.158691
| 171.351151
| 172.322139
| 170.691583
| 170.36707
| 63.298586
|
2022-04-08
| 167.158691
| 168.819569
| 166.28403
| 168.819569
| 76,575,500
| 162.893509
| 170.521695
| 171.867116
| 169.513953
| 169.783729
| 57.516776
|
2022-04-11
| 162.893509
| 166.116981
| 162.647817
| 165.802504
| 72,246,700
| 164.770569
| 168.027444
| 170.899092
| 167.307138
| 168.530962
| 45.237396
|
2022-04-12
| 164.770569
| 166.942474
| 163.768143
| 165.124365
| 79,265,200
| 167.463303
| 166.572958
| 169.788567
| 166.461615
| 167.847254
| 46.106849
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.