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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2020-03-17
| 130.804688
| 132.452817
| 119.622229
| 131.159132
| 13,708,200
| 121.660225
| 147.470261
| 161.539604
| 145.100616
| 156.16046
| 27.179791
|
2020-03-18
| 121.660225
| 125.567887
| 110.079023
| 121.83744
| 12,627,600
| 132.470551
| 138.441002
| 155.361782
| 137.287152
| 149.88769
| 26.923365
|
2020-03-19
| 132.470551
| 137.202271
| 113.605687
| 119.799452
| 12,773,400
| 131.575577
| 134.784996
| 151.035892
| 135.681618
| 146.720937
| 34.263381
|
2020-03-20
| 131.575577
| 143.139046
| 130.937591
| 136.09463
| 12,000,000
| 121.483009
| 129.709471
| 146.572654
| 134.312938
| 143.967235
| 29.912319
|
2020-03-23
| 121.483009
| 135.757927
| 120.95135
| 126.66663
| 10,660,400
| 143.502365
| 127.59881
| 142.163469
| 130.036295
| 139.879194
| 28.164591
|
2020-03-24
| 143.502365
| 144.415037
| 129.457838
| 132.027495
| 11,678,400
| 144.415009
| 130.138345
| 138.804303
| 134.524985
| 140.537953
| 35.937608
|
2020-03-25
| 144.415009
| 151.84045
| 141.083314
| 146.204915
| 9,708,700
| 148.287247
| 134.689302
| 136.565152
| 137.82166
| 141.242872
| 38.41919
|
2020-03-26
| 148.287247
| 151.459439
| 142.660567
| 145.309982
| 8,259,900
| 145.327713
| 137.852641
| 136.318819
| 141.310189
| 142.523667
| 39.927113
|
2020-03-27
| 145.327713
| 150.405022
| 141.083345
| 144.237825
| 6,441,400
| 148.978394
| 140.603069
| 135.15627
| 142.649363
| 143.033494
| 42.26735
|
2020-03-30
| 148.978394
| 150.910064
| 144.937823
| 146.134037
| 5,621,700
| 146.51506
| 146.102145
| 136.850478
| 144.75904
| 144.114385
| 38.575652
|
2020-03-31
| 146.51506
| 150.201186
| 146.204923
| 147.835327
| 4,519,900
| 140.152924
| 146.704684
| 138.421515
| 145.34438
| 144.550871
| 41.195022
|
2020-04-01
| 140.152924
| 143.050443
| 138.540246
| 141.969412
| 4,668,900
| 143.103607
| 145.852267
| 140.270785
| 143.613895
| 143.751244
| 44.979003
|
2020-04-02
| 143.103607
| 143.502345
| 137.344019
| 137.344019
| 4,803,200
| 142.066895
| 144.81554
| 141.33409
| 143.443799
| 143.633492
| 43.229665
|
2020-04-03
| 142.066895
| 143.750461
| 138.363029
| 142.049169
| 5,050,400
| 156.873474
| 144.163376
| 142.383222
| 142.984831
| 143.348656
| 56.396949
|
2020-04-06
| 156.873474
| 157.608931
| 149.075888
| 149.926527
| 8,330,900
| 155.588608
| 145.742392
| 145.922269
| 147.614379
| 145.807714
| 64.171481
|
2020-04-07
| 155.588608
| 164.095081
| 155.207595
| 163.510258
| 7,848,300
| 157.272202
| 147.557101
| 147.130893
| 150.272455
| 147.586058
| 70.167464
|
2020-04-08
| 157.272202
| 158.98235
| 154.268355
| 155.074687
| 5,665,700
| 162.774811
| 150.980957
| 148.416612
| 152.605704
| 149.347175
| 66.536661
|
2020-04-09
| 162.774811
| 164.334339
| 159.15956
| 160.143121
| 4,901,300
| 159.6026
| 154.915198
| 149.865369
| 155.995406
| 151.788564
| 69.598116
|
2020-04-13
| 159.6026
| 162.021637
| 156.758257
| 161.870989
| 3,182,500
| 163.031769
| 158.422339
| 151.292857
| 157.197804
| 153.209297
| 76.225283
|
2020-04-14
| 163.031769
| 163.474814
| 161.126666
| 162.819102
| 3,863,800
| 157.582306
| 159.653998
| 152.698195
| 159.142459
| 154.995201
| 68.053698
|
2020-04-15
| 157.582306
| 160.355773
| 157.077241
| 158.379795
| 4,961,500
| 159.053223
| 160.052737
| 153.804919
| 158.622408
| 155.465584
| 61.230332
|
2020-04-16
| 159.053223
| 159.416523
| 152.646793
| 156.837997
| 7,120,800
| 164.901443
| 160.408942
| 155.694949
| 158.766013
| 156.117882
| 59.574439
|
2020-04-17
| 164.901443
| 165.53056
| 159.700083
| 161.552023
| 6,467,600
| 160.958328
| 160.834268
| 157.874733
| 160.811156
| 157.714893
| 66.556709
|
2020-04-20
| 160.958328
| 164.617886
| 160.869727
| 163.439384
| 3,856,500
| 157.351974
| 161.105414
| 159.763876
| 160.860214
| 158.304609
| 60.083507
|
2020-04-21
| 157.351974
| 158.955796
| 156.040564
| 157.16589
| 4,758,300
| 165.238159
| 159.969455
| 159.811726
| 159.690801
| 158.131402
| 58.94923
|
2020-04-22
| 165.238159
| 166.345772
| 160.160864
| 160.160864
| 4,243,600
| 161.303894
| 161.500626
| 160.776682
| 161.53992
| 159.42354
| 70.206993
|
2020-04-23
| 161.303894
| 165.99132
| 160.665921
| 164.954596
| 5,050,100
| 163.05835
| 161.95076
| 161.179851
| 161.461245
| 159.765423
| 64.432242
|
2020-04-24
| 163.05835
| 163.350761
| 160.258301
| 162.384912
| 3,319,600
| 164.715347
| 161.582141
| 161.208205
| 161.993613
| 160.364137
| 66.458206
|
2020-04-27
| 164.715347
| 166.912848
| 163.72293
| 164.059636
| 4,048,200
| 164.750793
| 162.333545
| 161.719479
| 162.900858
| 161.155266
| 57.745454
|
2020-04-28
| 164.750793
| 168.357188
| 164.431814
| 168.357188
| 3,805,000
| 166.425537
| 163.813309
| 161.891382
| 163.517503
| 161.808998
| 59.278538
|
2020-04-29
| 166.425537
| 168.720508
| 165.59261
| 167.054654
| 3,465,200
| 166.195114
| 164.050784
| 162.775705
| 164.486848
| 162.648369
| 59.271238
|
2020-04-30
| 166.195114
| 166.859682
| 160.169697
| 161.268454
| 7,127,200
| 161.853317
| 165.029028
| 163.489894
| 165.05627
| 163.293232
| 53.878602
|
2020-05-01
| 161.853317
| 164.405249
| 161.401402
| 163.040675
| 3,764,800
| 161.153244
| 164.788022
| 163.185081
| 163.988619
| 163.031429
| 52.486346
|
2020-05-04
| 161.153244
| 161.676048
| 158.494973
| 160.657036
| 4,027,100
| 158.822845
| 164.075601
| 163.204573
| 163.043494
| 162.689941
| 47.791657
|
2020-05-05
| 158.822845
| 162.916579
| 158.707649
| 162.624167
| 3,828,400
| 156.811432
| 162.890012
| 163.35166
| 161.636611
| 161.986833
| 51.573754
|
2020-05-06
| 156.811432
| 160.488702
| 156.713961
| 160.027945
| 3,916,900
| 160.488678
| 160.967191
| 162.508987
| 160.028218
| 161.045851
| 47.194527
|
2020-05-07
| 160.488678
| 160.87856
| 157.98991
| 159.053216
| 3,039,600
| 160.586151
| 159.825903
| 162.427466
| 160.181705
| 160.944547
| 44.160369
|
2020-05-08
| 160.586151
| 162.535547
| 159.416519
| 162.33175
| 3,411,600
| 160.276062
| 159.57247
| 162.180246
| 160.31652
| 160.879384
| 49.451669
|
2020-05-11
| 160.276062
| 162.048243
| 158.184888
| 158.938057
| 2,631,300
| 156.430359
| 159.397034
| 161.736317
| 160.303034
| 160.769689
| 54.771527
|
2020-05-12
| 156.430359
| 161.791207
| 156.341758
| 161.241836
| 3,610,600
| 153.134171
| 158.918536
| 160.904274
| 159.012142
| 159.98072
| 33.444311
|
2020-05-13
| 153.134171
| 156.45701
| 151.530335
| 156.111422
| 4,729,100
| 155.429123
| 158.183084
| 159.575137
| 157.052818
| 158.735893
| 34.266269
|
2020-05-14
| 155.429123
| 155.650646
| 148.730282
| 150.812586
| 4,868,400
| 154.011383
| 157.171173
| 158.498538
| 156.511587
| 158.134662
| 35.606832
|
2020-05-15
| 154.011383
| 154.808873
| 152.124006
| 153.337959
| 6,879,600
| 159.345673
| 155.856219
| 157.714345
| 155.678185
| 157.384975
| 29.622122
|
2020-05-18
| 159.345673
| 160.515305
| 157.821596
| 159.54947
| 4,653,000
| 159.115265
| 155.670142
| 157.533588
| 156.900681
| 157.741465
| 41.437441
|
2020-05-19
| 159.115265
| 160.789975
| 157.786129
| 159.602604
| 3,365,000
| 163.129257
| 156.207123
| 157.56283
| 157.638876
| 157.991247
| 37.864027
|
2020-05-20
| 163.129257
| 163.572302
| 160.001359
| 161.268462
| 4,920,800
| 163.997604
| 158.20614
| 158.194612
| 159.469003
| 158.925431
| 45.478322
|
2020-05-21
| 163.997604
| 164.352035
| 161.365915
| 163.200115
| 2,913,600
| 163.403915
| 159.919836
| 158.545505
| 160.978537
| 159.847644
| 53.523506
|
2020-05-22
| 163.403915
| 164.236842
| 162.314015
| 163.465935
| 2,475,200
| 163.784988
| 161.798343
| 158.827281
| 161.786996
| 160.494239
| 53.711293
|
2020-05-26
| 163.784988
| 168.942042
| 163.253342
| 167.993919
| 3,990,900
| 166.336899
| 162.686206
| 159.178174
| 162.452994
| 161.092557
| 58.744603
|
2020-05-27
| 166.336899
| 167.249571
| 164.16598
| 167.240715
| 3,993,400
| 167.231842
| 164.130533
| 160.168828
| 163.747629
| 162.046074
| 66.472579
|
2020-05-28
| 167.231842
| 168.7825
| 165.450805
| 167.843247
| 3,567,600
| 166.197144
| 164.95105
| 161.578595
| 164.909033
| 162.988941
| 62.902713
|
2020-05-29
| 166.197144
| 168.32009
| 165.653024
| 167.187249
| 5,717,200
| 167.169418
| 165.390958
| 162.655397
| 165.338403
| 163.57225
| 60.364614
|
2020-06-01
| 167.169418
| 167.552971
| 165.554903
| 166.545022
| 2,168,200
| 167.329971
| 166.144058
| 163.971201
| 165.948742
| 164.226281
| 62.429326
|
2020-06-02
| 167.329971
| 168.195211
| 165.991974
| 168.052488
| 3,125,500
| 172.414337
| 166.853055
| 164.76963
| 166.409152
| 164.790588
| 72.664973
|
2020-06-03
| 172.414337
| 172.87818
| 167.775949
| 168.114913
| 3,881,500
| 172.369766
| 168.068542
| 166.099538
| 168.41088
| 166.176724
| 87.316591
|
2020-06-04
| 172.369766
| 173.279595
| 170.92472
| 171.549129
| 3,469,100
| 175.866425
| 169.096127
| 167.023589
| 169.730509
| 167.302732
| 85.917286
|
2020-06-05
| 175.866425
| 178.533491
| 175.072546
| 176.6157
| 4,728,300
| 180.763489
| 171.029984
| 168.210471
| 171.775814
| 168.859767
| 92.582874
|
2020-06-08
| 180.763489
| 180.83485
| 174.510584
| 174.546258
| 4,443,900
| 177.971527
| 173.748798
| 169.946428
| 174.771706
| 171.02408
| 92.454311
|
2020-06-09
| 177.971527
| 179.800127
| 177.516599
| 178.729718
| 3,728,600
| 174.65329
| 175.877109
| 171.365082
| 175.838313
| 172.287252
| 83.931103
|
2020-06-10
| 174.65329
| 178.007199
| 174.537326
| 177.623646
| 3,459,900
| 167.258575
| 176.324899
| 172.196721
| 175.443305
| 172.717441
| 71.269629
|
2020-06-11
| 167.258575
| 172.075374
| 166.206024
| 170.282449
| 5,796,000
| 168.739334
| 175.302661
| 172.199394
| 172.715062
| 171.72492
| 54.850223
|
2020-06-12
| 168.739334
| 170.96933
| 165.421099
| 170.96933
| 4,108,600
| 169.02478
| 173.877243
| 172.453613
| 171.389819
| 171.182086
| 57.731643
|
2020-06-15
| 169.02478
| 169.58673
| 164.252583
| 164.662909
| 4,499,000
| 169.765137
| 171.529501
| 172.639149
| 170.601473
| 170.789849
| 57.614171
|
2020-06-16
| 169.765137
| 172.601685
| 167.25861
| 171.263687
| 5,434,800
| 170.184372
| 169.888223
| 172.882666
| 170.322694
| 170.603537
| 55.258582
|
2020-06-17
| 170.184372
| 172.048659
| 169.854337
| 171.192335
| 3,154,100
| 169.02478
| 168.99444
| 172.659669
| 170.276587
| 170.527326
| 54.595965
|
2020-06-18
| 169.02478
| 170.139778
| 167.597577
| 169.48861
| 3,153,300
| 166.411163
| 169.347681
| 172.325171
| 169.859318
| 170.254135
| 54.384505
|
2020-06-19
| 166.411163
| 171.584755
| 166.384404
| 171.522309
| 6,267,700
| 167.214005
| 168.882047
| 171.379645
| 168.709933
| 169.555413
| 48.881205
|
2020-06-22
| 167.214005
| 167.490522
| 164.921562
| 165.911681
| 3,223,200
| 166.464737
| 168.519891
| 170.024696
| 168.21129
| 169.129703
| 49.832075
|
2020-06-23
| 166.464737
| 169.238853
| 166.197148
| 169.078299
| 2,951,900
| 164.386353
| 167.859811
| 168.874017
| 167.629106
| 168.645163
| 40.147816
|
2020-06-24
| 164.386353
| 165.653002
| 161.75496
| 164.984003
| 4,146,600
| 163.021606
| 166.700208
| 167.847324
| 166.548188
| 167.870834
| 37.614217
|
2020-06-25
| 163.021606
| 164.199051
| 160.854057
| 163.690605
| 3,145,200
| 160.327774
| 165.499573
| 167.423627
| 165.372661
| 166.989156
| 28.660414
|
2020-06-26
| 160.327774
| 163.066202
| 159.560655
| 162.67372
| 5,107,400
| 163.057297
| 164.282895
| 166.582471
| 163.691032
| 165.777996
| 13.367651
|
2020-06-29
| 163.057297
| 163.084056
| 159.819338
| 161.068144
| 2,622,200
| 164.546936
| 163.451553
| 165.985722
| 163.479787
| 165.283323
| 23.205291
|
2020-06-30
| 164.546936
| 165.198091
| 162.245579
| 163.164336
| 3,163,100
| 164.716446
| 163.067993
| 165.463902
| 163.835503
| 165.149435
| 30.566164
|
2020-07-01
| 164.716446
| 166.304202
| 163.877965
| 164.975119
| 2,193,800
| 163.699539
| 163.134012
| 164.91711
| 164.129151
| 165.07071
| 43.230645
|
2020-07-02
| 163.699539
| 166.80369
| 163.110817
| 166.80369
| 2,690,200
| 168.141678
| 163.269598
| 164.384586
| 163.985947
| 164.821406
| 36.239766
|
2020-07-06
| 168.141678
| 168.337919
| 164.252565
| 165.911682
| 3,171,500
| 165.75116
| 164.832379
| 164.557637
| 165.371191
| 165.425092
| 48.034894
|
2020-07-07
| 165.75116
| 167.561915
| 165.242714
| 167.133746
| 2,399,600
| 165.777878
| 165.371152
| 164.411353
| 165.497847
| 165.484377
| 41.679066
|
2020-07-08
| 165.777878
| 167.008826
| 164.796674
| 165.465673
| 2,776,400
| 164.422043
| 165.61734
| 164.342667
| 165.591191
| 165.537741
| 40.714269
|
2020-07-09
| 164.422043
| 166.437954
| 162.89672
| 166.107919
| 2,333,500
| 164.912628
| 165.558459
| 164.346236
| 165.201475
| 165.334886
| 40.380292
|
2020-07-10
| 164.912628
| 165.412145
| 163.244582
| 163.931425
| 2,714,100
| 164.948334
| 165.801077
| 164.535338
| 165.105192
| 165.258112
| 46.563063
|
2020-07-13
| 164.948334
| 168.543086
| 164.761022
| 165.5549
| 3,221,600
| 170.121948
| 165.162408
| 164.997394
| 165.052906
| 165.201789
| 44.614089
|
2020-07-14
| 170.121948
| 170.228984
| 164.778873
| 165.099993
| 4,138,600
| 171.058472
| 166.036566
| 165.703859
| 166.742587
| 166.096363
| 57.18293
|
2020-07-15
| 171.058472
| 173.047624
| 169.372596
| 172.958418
| 3,735,400
| 170.300323
| 167.092685
| 166.355013
| 168.181215
| 166.998565
| 63.719722
|
2020-07-16
| 170.300323
| 171.941597
| 169.613481
| 170.47872
| 2,111,100
| 170.79985
| 168.268341
| 166.9134
| 168.887585
| 167.598885
| 65.349986
|
2020-07-17
| 170.79985
| 171.174488
| 169.595661
| 170.674971
| 1,972,600
| 170.915817
| 169.445786
| 167.623431
| 169.525007
| 168.180878
| 74.336809
|
2020-07-20
| 170.915817
| 171.950539
| 169.809734
| 170.282492
| 2,157,100
| 172.137833
| 170.639282
| 167.900845
| 169.98861
| 168.67814
| 70.788267
|
2020-07-21
| 172.137833
| 173.850468
| 171.263678
| 171.558039
| 3,505,400
| 177.168686
| 171.042459
| 168.539513
| 170.705018
| 169.307175
| 70.368717
|
2020-07-22
| 177.168686
| 178.087443
| 172.200263
| 172.342986
| 3,484,400
| 176.214279
| 172.264502
| 169.678593
| 172.859574
| 170.736541
| 76.499703
|
2020-07-23
| 176.214279
| 177.748517
| 174.840594
| 177.026001
| 2,702,200
| 177.257919
| 173.447293
| 170.857817
| 173.977809
| 171.732493
| 76.703745
|
2020-07-24
| 177.257919
| 177.427401
| 174.590839
| 175.625561
| 2,199,900
| 179.514648
| 174.738907
| 172.092346
| 175.071179
| 172.737116
| 72.75186
|
2020-07-27
| 179.514648
| 180.64749
| 177.248979
| 177.543326
| 4,541,700
| 175.045761
| 176.458673
| 173.548978
| 176.552335
| 173.969395
| 84.581163
|
2020-07-28
| 175.045761
| 178.30155
| 174.385677
| 177.150878
| 6,051,000
| 175.018967
| 177.040259
| 174.041359
| 176.050144
| 174.165098
| 69.036473
|
2020-07-29
| 175.018967
| 177.025963
| 174.572968
| 175.099243
| 3,342,900
| 174.305389
| 176.610315
| 174.437408
| 175.706418
| 174.320347
| 73.02338
|
2020-07-30
| 174.305389
| 175.188459
| 172.084309
| 173.939667
| 2,705,700
| 173.297424
| 176.228537
| 174.837915
| 175.239409
| 174.317627
| 70.211318
|
2020-07-31
| 173.297424
| 173.654218
| 170.942549
| 173.18146
| 3,194,700
| 173.40448
| 175.436438
| 175.087672
| 174.592081
| 174.132136
| 67.244024
|
2020-08-03
| 173.40448
| 174.474889
| 172.681963
| 173.342047
| 3,143,500
| 177.828766
| 174.214404
| 175.336539
| 174.196214
| 173.999835
| 58.574121
|
2020-08-04
| 177.828766
| 178.132042
| 173.350931
| 173.89505
| 3,699,900
| 177.739578
| 174.771005
| 175.905632
| 175.407064
| 174.696004
| 64.958768
|
2020-08-05
| 177.739578
| 178.845661
| 176.535389
| 178.399662
| 2,259,600
| 181.236176
| 175.315128
| 175.962721
| 176.184569
| 175.249381
| 66.937506
|
2020-08-06
| 181.236176
| 181.610827
| 176.945667
| 177.311389
| 3,158,900
| 182.502838
| 176.701285
| 176.464911
| 177.868438
| 176.337889
| 70.907807
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.