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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2022-04-13
| 167.463303
| 168.092272
| 163.895873
| 164.505183
| 70,618,900
| 162.441376
| 166.291882
| 169.064259
| 166.795511
| 167.777444
| 44.198444
|
2022-04-14
| 162.441376
| 168.318327
| 162.195684
| 167.67952
| 75,329,400
| 162.22522
| 164.94549
| 168.14832
| 165.344132
| 166.80725
| 36.935278
|
2022-04-18
| 162.22522
| 163.728851
| 160.75107
| 161.09503
| 69,023,900
| 164.51503
| 163.958795
| 167.240245
| 164.304495
| 165.974154
| 35.139613
|
2022-04-19
| 164.51503
| 164.927805
| 161.085186
| 162.176057
| 67,723,800
| 164.347961
| 164.283099
| 166.155272
| 164.374673
| 165.708858
| 33.197522
|
2022-04-20
| 164.347961
| 165.969534
| 163.237446
| 165.851592
| 67,929,800
| 163.551926
| 164.198578
| 165.385768
| 164.365769
| 165.461423
| 34.211911
|
2022-04-21
| 163.551926
| 168.573861
| 163.05072
| 165.999019
| 87,227,800
| 159.001694
| 163.416302
| 164.854092
| 164.094488
| 165.114241
| 36.802989
|
2022-04-22
| 159.001694
| 164.976912
| 158.716698
| 163.591224
| 84,882,400
| 160.072937
| 162.728366
| 163.836928
| 162.39689
| 164.002869
| 32.296201
|
2022-04-25
| 160.072937
| 160.357933
| 155.729113
| 158.343259
| 96,046,400
| 154.097733
| 162.29791
| 163.128352
| 161.622239
| 163.288336
| 25.928116
|
2022-04-26
| 154.097733
| 159.54225
| 154.019109
| 159.453805
| 95,623,200
| 153.871658
| 160.21445
| 162.248775
| 159.11407
| 161.617317
| 23.929098
|
2022-04-27
| 153.871658
| 157.036151
| 152.702165
| 153.223029
| 88,063,200
| 160.819824
| 158.119189
| 161.158884
| 157.3666
| 160.209016
| 26.171017
|
2022-04-28
| 160.819824
| 161.684663
| 156.19099
| 156.505482
| 130,216,800
| 154.93306
| 157.572769
| 160.494536
| 158.517674
| 160.320072
| 39.040701
|
2022-04-29
| 154.93306
| 163.335712
| 154.539959
| 159.050852
| 131,747,600
| 155.237732
| 156.759042
| 159.743704
| 157.322803
| 159.340615
| 35.440011
|
2022-05-02
| 155.237732
| 155.503068
| 150.628557
| 154.009274
| 123,055,300
| 156.731522
| 155.792001
| 159.044955
| 156.627779
| 158.594636
| 39.932742
|
2022-05-03
| 156.731522
| 157.940335
| 153.625992
| 155.424441
| 88,966,500
| 163.158844
| 156.318759
| 158.266605
| 156.66236
| 158.255888
| 39.321103
|
2022-05-04
| 163.158844
| 163.610908
| 156.515335
| 156.918273
| 108,256,500
| 154.068222
| 158.176196
| 158.147693
| 158.827855
| 159.147335
| 44.79817
|
2022-05-05
| 154.068222
| 161.252239
| 152.279581
| 161.026207
| 130,525,300
| 154.796555
| 156.825876
| 157.199323
| 157.24131
| 158.22386
| 40.787224
|
2022-05-06
| 154.796555
| 156.922452
| 151.745497
| 153.546604
| 116,124,600
| 149.658997
| 156.798575
| 156.778809
| 156.426392
| 157.600713
| 41.917516
|
2022-05-09
| 149.658997
| 153.369473
| 149.098005
| 152.483675
| 131,577,900
| 152.070313
| 155.682828
| 155.737415
| 154.170593
| 156.156765
| 34.779617
|
2022-05-10
| 152.070313
| 154.265112
| 150.515259
| 153.064374
| 115,366,700
| 144.186768
| 154.750586
| 155.534673
| 153.4705
| 155.413773
| 37.97425
|
2022-05-11
| 144.186768
| 152.995444
| 143.50766
| 151.076238
| 142,689,800
| 140.30896
| 150.956171
| 154.566183
| 150.375922
| 153.3725
| 33.34462
|
2022-05-12
| 140.30896
| 143.891483
| 136.608336
| 140.515651
| 182,602,000
| 144.787125
| 148.204318
| 152.515097
| 147.020268
| 150.997311
| 33.734818
|
2022-05-13
| 144.787125
| 145.761498
| 140.850285
| 142.306911
| 113,990,900
| 143.241898
| 146.202432
| 151.500504
| 146.275887
| 149.868186
| 37.44375
|
2022-05-16
| 143.241898
| 145.190644
| 141.903372
| 143.251749
| 86,643,800
| 146.88353
| 144.919012
| 150.30092
| 145.264557
| 148.663406
| 40.382745
|
2022-05-17
| 146.88353
| 147.40516
| 144.363939
| 146.509525
| 78,336,300
| 138.596481
| 143.881656
| 149.316121
| 145.804215
| 148.339792
| 44.162444
|
2022-05-18
| 138.596481
| 145.033209
| 137.690995
| 144.531267
| 109,742,900
| 135.181244
| 142.763599
| 146.859885
| 143.401637
| 146.568281
| 31.841835
|
2022-05-19
| 135.181244
| 139.423186
| 134.443086
| 137.671294
| 136,095,600
| 135.417465
| 141.738055
| 144.971187
| 140.661506
| 144.497911
| 33.182007
|
2022-05-20
| 135.417465
| 138.478359
| 130.516103
| 136.89378
| 137,426,100
| 140.850296
| 139.864124
| 143.033278
| 138.913492
| 142.846921
| 33.104028
|
2022-05-23
| 140.850296
| 140.997922
| 135.476503
| 135.614292
| 117,726,300
| 138.143723
| 139.385803
| 142.152408
| 139.559094
| 142.483898
| 37.313869
|
2022-05-24
| 138.143723
| 139.728301
| 135.161567
| 138.586614
| 104,132,700
| 138.301193
| 137.637842
| 140.759749
| 139.087303
| 141.694775
| 28.754695
|
2022-05-25
| 138.301193
| 139.551129
| 136.155608
| 136.244183
| 92,482,700
| 141.509735
| 137.578784
| 140.171191
| 138.825267
| 141.07776
| 34.213701
|
2022-05-26
| 141.509735
| 142.06089
| 134.97458
| 135.220633
| 90,601,500
| 147.277176
| 138.844482
| 140.291269
| 139.720089
| 141.156301
| 37.326375
|
2022-05-27
| 147.277176
| 147.316538
| 142.966332
| 143.094284
| 90,978,500
| 146.489777
| 141.216425
| 140.540274
| 142.239118
| 142.269187
| 47.755077
|
2022-05-31
| 146.489777
| 148.281046
| 144.521357
| 146.716156
| 103,718,400
| 146.361877
| 142.344321
| 140.865062
| 143.656004
| 143.036567
| 44.574117
|
2022-06-01
| 146.361877
| 149.344033
| 145.348127
| 147.533075
| 74,286,600
| 148.822433
| 143.987952
| 140.812897
| 144.557962
| 143.641169
| 52.490423
|
2022-06-02
| 148.822433
| 148.881484
| 144.541113
| 145.495798
| 72,348,100
| 143.084473
| 146.0922
| 141.835492
| 145.979453
| 144.583217
| 60.074582
|
2022-06-03
| 143.084473
| 145.633573
| 142.179001
| 144.580461
| 88,570,300
| 143.832443
| 146.407147
| 142.625815
| 145.014459
| 144.310718
| 48.04347
|
2022-06-06
| 143.832443
| 146.224081
| 142.612017
| 144.70839
| 71,598,400
| 146.361877
| 145.718201
| 143.467313
| 144.620454
| 144.223759
| 50.691266
|
2022-06-07
| 146.361877
| 146.647292
| 141.824669
| 142.070721
| 67,808,200
| 145.623734
| 145.692621
| 144.018471
| 145.200928
| 144.612508
| 49.373053
|
2022-06-08
| 145.623734
| 147.503563
| 145.131628
| 146.233939
| 53,950,200
| 140.387726
| 145.544992
| 144.766472
| 145.341863
| 144.796367
| 60.317904
|
2022-06-09
| 140.387726
| 145.613879
| 140.279462
| 144.757621
| 69,473,000
| 134.964706
| 143.858051
| 144.975125
| 143.690484
| 143.994796
| 57.256532
|
2022-06-10
| 134.964706
| 138.537378
| 134.895805
| 138.064962
| 91,437,900
| 129.797653
| 142.234097
| 144.320622
| 140.781892
| 142.352962
| 49.448679
|
2022-06-13
| 129.797653
| 133.065223
| 129.364598
| 130.772012
| 122,207,100
| 130.663696
| 139.427139
| 142.57267
| 137.120479
| 140.070178
| 36.453591
|
2022-06-14
| 130.663696
| 131.775858
| 129.403909
| 131.027864
| 84,784,300
| 133.291534
| 136.287503
| 140.990062
| 134.968218
| 138.359909
| 40.39913
|
2022-06-15
| 133.291534
| 135.171379
| 130.073179
| 132.169536
| 91,533,000
| 128.006348
| 133.821063
| 139.683028
| 134.409323
| 137.438386
| 43.953384
|
2022-06-16
| 128.006348
| 130.299559
| 127.002449
| 129.994456
| 108,123,900
| 129.482681
| 131.344788
| 137.601419
| 132.274998
| 135.72347
| 34.479562
|
2022-06-17
| 129.482681
| 130.978685
| 127.760314
| 128.016218
| 134,520,300
| 133.724609
| 130.248383
| 136.24124
| 131.344226
| 134.588781
| 27.309219
|
2022-06-21
| 133.724609
| 134.895822
| 131.214886
| 131.313298
| 81,000,500
| 133.21283
| 131.033774
| 135.230457
| 132.137687
| 134.431659
| 35.040367
|
2022-06-22
| 133.21283
| 135.584764
| 131.795565
| 132.661659
| 73,409,200
| 136.086731
| 131.5436
| 133.915552
| 132.496068
| 134.210054
| 34.727903
|
2022-06-23
| 136.086731
| 136.40167
| 133.488417
| 134.659629
| 72,433,800
| 139.423203
| 132.10264
| 132.961852
| 133.692956
| 134.551268
| 35.348665
|
2022-06-24
| 139.423203
| 139.669255
| 137.563046
| 137.690983
| 89,116,800
| 139.423203
| 134.386011
| 132.865399
| 135.603038
| 135.437074
| 45.541682
|
2022-06-27
| 139.423203
| 141.224309
| 138.744095
| 140.446774
| 70,207,900
| 135.269806
| 136.374115
| 133.311249
| 136.876426
| 136.161825
| 44.531261
|
2022-06-28
| 135.269806
| 141.155377
| 135.151706
| 139.885753
| 67,083,400
| 137.03157
| 136.683154
| 133.858464
| 136.340886
| 135.999639
| 36.775348
|
2022-06-29
| 137.03157
| 138.448835
| 134.511995
| 135.289529
| 66,242,400
| 134.561188
| 137.446902
| 134.495251
| 136.571114
| 136.187263
| 39.999979
|
2022-06-30
| 134.561188
| 136.185128
| 131.657771
| 135.082818
| 98,964,500
| 136.736282
| 137.141794
| 134.622217
| 135.901139
| 135.891613
| 42.752178
|
2022-07-01
| 136.736282
| 136.844546
| 133.517927
| 133.891916
| 71,051,600
| 139.324768
| 136.60441
| 135.49521
| 136.17952
| 136.045189
| 52.397444
|
2022-07-05
| 139.324768
| 139.373982
| 134.767871
| 135.594619
| 73,353,800
| 140.6633
| 136.584723
| 136.479419
| 137.227936
| 136.641476
| 63.860199
|
2022-07-06
| 140.6633
| 141.844349
| 138.852357
| 139.118098
| 74,064,300
| 144.039139
| 137.663422
| 137.173288
| 138.373057
| 137.372717
| 64.3503
|
2022-07-07
| 144.039139
| 144.235978
| 141.017607
| 141.027444
| 66,253,700
| 144.718231
| 139.064935
| 138.255919
| 140.261751
| 138.584794
| 65.099575
|
2022-07-08
| 144.718231
| 145.220188
| 142.710449
| 142.966339
| 64,547,800
| 142.582504
| 141.096344
| 139.119069
| 141.747244
| 139.699964
| 76.969439
|
2022-07-11
| 142.582504
| 144.32456
| 141.509719
| 143.369875
| 63,141,600
| 143.55687
| 142.265588
| 139.434999
| 142.025664
| 140.224062
| 70.699797
|
2022-07-12
| 143.55687
| 146.10597
| 142.759662
| 143.458443
| 77,588,800
| 143.192719
| 143.112009
| 139.848366
| 142.536066
| 140.830027
| 67.325671
|
2022-07-13
| 143.192719
| 144.137552
| 139.875921
| 140.732194
| 71,185,600
| 146.125687
| 143.617892
| 140.640657
| 142.75495
| 141.259608
| 67.677785
|
2022-07-14
| 146.125687
| 146.598103
| 140.988108
| 141.805005
| 78,140,700
| 147.798813
| 144.035202
| 141.550069
| 143.878529
| 142.144349
| 67.74528
|
2022-07-15
| 147.798813
| 148.47792
| 145.859918
| 147.414972
| 76,259,900
| 144.747803
| 144.651318
| 142.873831
| 145.18529
| 143.172433
| 65.730072
|
2022-07-18
| 144.747803
| 149.176749
| 144.383635
| 148.359852
| 81,420,900
| 148.615723
| 145.084378
| 143.674983
| 145.039461
| 143.458864
| 58.971847
|
2022-07-19
| 148.615723
| 148.842087
| 144.590307
| 145.584354
| 82,982,400
| 150.62352
| 146.096149
| 144.604079
| 146.231548
| 144.396475
| 72.706051
|
2022-07-20
| 150.62352
| 151.292791
| 147.995681
| 148.733838
| 64,823,400
| 152.897049
| 147.582309
| 145.600101
| 147.695539
| 145.528665
| 72.932652
|
2022-07-21
| 152.897049
| 153.113576
| 149.540889
| 152.060464
| 65,086,600
| 151.656937
| 148.936581
| 146.485892
| 149.429376
| 146.868371
| 81.143568
|
2022-07-22
| 151.656937
| 153.812359
| 150.987681
| 152.936413
| 66,675,400
| 150.534958
| 149.708206
| 147.179762
| 150.171896
| 147.739019
| 76.174148
|
2022-07-25
| 150.534958
| 152.591954
| 149.875539
| 151.578218
| 53,623,900
| 149.206253
| 150.865637
| 147.975008
| 150.292917
| 148.247372
| 70.731855
|
2022-07-26
| 149.206253
| 150.672716
| 148.418882
| 149.85582
| 55,138,700
| 154.314316
| 150.983743
| 148.539946
| 149.930695
| 148.421714
| 65.804877
|
2022-07-27
| 154.314316
| 154.845798
| 149.757433
| 150.170799
| 78,620,700
| 154.865479
| 151.721902
| 149.652106
| 151.391902
| 149.493096
| 67.864563
|
2022-07-28
| 154.865479
| 155.150893
| 151.971898
| 154.501311
| 81,378,700
| 159.944
| 152.115588
| 150.526085
| 152.549761
| 150.469893
| 67.720973
|
2022-07-29
| 159.944
| 161.046326
| 156.981533
| 158.694064
| 101,786,900
| 158.959763
| 153.773001
| 151.740604
| 155.014507
| 152.192458
| 77.493856
|
2022-08-01
| 158.959763
| 161.006921
| 158.349557
| 158.467658
| 67,829,400
| 157.483414
| 155.457962
| 153.1618
| 156.329592
| 153.422877
| 74.384567
|
2022-08-02
| 157.483414
| 159.845526
| 157.109424
| 157.572004
| 59,907,000
| 163.506805
| 157.113394
| 154.048569
| 156.7142
| 154.161156
| 71.854236
|
2022-08-03
| 163.506805
| 163.959534
| 158.211751
| 158.300326
| 82,507,500
| 163.191879
| 158.951892
| 155.336897
| 158.978401
| 155.860365
| 74.284868
|
2022-08-04
| 163.191879
| 164.550094
| 161.833664
| 163.388718
| 55,474,100
| 162.965179
| 160.617172
| 156.36638
| 160.382894
| 157.193368
| 72.355639
|
2022-08-05
| 162.965179
| 163.457968
| 160.649067
| 160.856045
| 56,697,000
| 162.492111
| 161.221408
| 157.497205
| 161.243656
| 158.242788
| 78.821868
|
2022-08-08
| 162.492111
| 165.389711
| 161.831776
| 163.970477
| 60,276,900
| 162.541397
| 161.927878
| 158.69292
| 161.659808
| 159.015392
| 74.596076
|
2022-08-09
| 162.541397
| 163.428426
| 160.895485
| 161.654384
| 63,135,500
| 166.799088
| 162.939474
| 160.026434
| 161.953671
| 159.656484
| 72.700692
|
2022-08-10
| 166.799088
| 166.897636
| 164.492825
| 165.261574
| 70,170,500
| 166.059906
| 163.597931
| 161.274911
| 163.56881
| 160.955139
| 74.619154
|
2022-08-11
| 166.059906
| 168.523849
| 165.76423
| 167.607254
| 57,149,200
| 169.617813
| 164.171536
| 162.394354
| 164.399175
| 161.883279
| 75.96696
|
2022-08-12
| 169.617813
| 169.686796
| 166.956743
| 167.370699
| 68,039,400
| 170.692108
| 165.502063
| 163.361736
| 166.138721
| 163.289558
| 81.626397
|
2022-08-15
| 170.692108
| 170.889221
| 168.87865
| 169.046196
| 54,091,700
| 170.534424
| 167.142062
| 164.53497
| 167.656517
| 164.635476
| 85.911772
|
2022-08-16
| 170.534424
| 171.204624
| 169.184188
| 170.28803
| 56,377,100
| 172.032516
| 168.740668
| 165.840071
| 168.615819
| 165.708012
| 82.486475
|
2022-08-17
| 172.032516
| 173.609431
| 170.081078
| 170.27819
| 79,542,000
| 171.63826
| 169.787354
| 166.692642
| 169.754718
| 166.857922
| 83.126507
|
2022-08-18
| 171.63826
| 172.377443
| 170.623117
| 171.244035
| 62,290,100
| 169.046188
| 170.903024
| 167.53728
| 170.382565
| 167.727074
| 77.545634
|
2022-08-19
| 169.046188
| 171.234171
| 168.839211
| 170.534404
| 70,346,300
| 165.153168
| 170.788699
| 168.145381
| 169.937106
| 167.966913
| 72.085548
|
2022-08-22
| 165.153168
| 167.410133
| 164.729362
| 167.242586
| 69,026,800
| 164.818054
| 169.680911
| 168.411487
| 168.34246
| 167.455323
| 65.186686
|
2022-08-23
| 164.818054
| 166.276719
| 164.246418
| 164.670224
| 54,147,100
| 165.113754
| 168.537637
| 168.639153
| 167.167658
| 166.97582
| 53.351299
|
2022-08-24
| 165.113754
| 165.685391
| 163.852217
| 164.906791
| 53,841,500
| 167.577682
| 167.153885
| 168.470619
| 166.483024
| 166.637262
| 54.916773
|
2022-08-25
| 167.577682
| 167.686097
| 165.92192
| 166.345711
| 51,218,200
| 161.260132
| 166.341769
| 168.622397
| 166.84791
| 166.808248
| 60.58822
|
2022-08-26
| 161.260132
| 168.582978
| 161.201
| 168.109905
| 78,961,000
| 159.052429
| 164.784558
| 167.786629
| 164.985317
| 165.799499
| 47.770236
|
2022-08-29
| 159.052429
| 160.550495
| 157.514931
| 158.825736
| 73,314,000
| 156.618042
| 163.56441
| 166.622661
| 163.007688
| 164.572759
| 44.142921
|
2022-08-30
| 156.618042
| 160.215392
| 155.445203
| 159.791601
| 77,906,200
| 154.952454
| 161.924408
| 165.231023
| 160.877806
| 163.126447
| 31.794133
|
2022-08-31
| 154.952454
| 158.263994
| 154.873606
| 157.997884
| 87,991,100
| 155.681778
| 159.892148
| 163.523016
| 158.902688
| 161.640266
| 30.774505
|
2022-09-01
| 155.681778
| 156.135135
| 152.439221
| 154.380809
| 74,229,900
| 153.562775
| 157.512967
| 161.927368
| 157.829052
| 160.556905
| 23.260319
|
2022-09-02
| 153.562775
| 158.047154
| 152.734893
| 157.445951
| 76,957,800
| 152.301224
| 155.973495
| 160.379027
| 156.406959
| 159.285245
| 18.400056
|
2022-09-06
| 152.301224
| 154.824299
| 151.473343
| 154.213246
| 73,714,800
| 153.710632
| 154.623254
| 159.093832
| 155.038381
| 158.015423
| 17.679987
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.