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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2022-09-07
| 153.710632
| 154.410384
| 151.39452
| 152.587075
| 87,449,600
| 152.232254
| 154.041772
| 157.98309
| 154.595798
| 157.232734
| 17.420355
|
2022-09-08
| 152.232254
| 154.104845
| 150.477913
| 152.409651
| 84,923,800
| 155.100266
| 153.497733
| 156.69494
| 153.80795
| 156.323556
| 16.773642
|
2022-09-09
| 155.100266
| 155.543787
| 152.518058
| 153.227675
| 68,028,800
| 161.072876
| 153.38143
| 155.447198
| 154.238722
| 156.101139
| 26.345738
|
2022-09-12
| 161.072876
| 161.890907
| 157.002452
| 157.288263
| 104,956,000
| 151.621185
| 154.88345
| 155.428473
| 156.516773
| 157.005091
| 43.535303
|
2022-09-13
| 151.621185
| 158.224549
| 151.157963
| 157.59378
| 122,656,600
| 153.069977
| 154.747443
| 154.685349
| 154.884911
| 156.026199
| 33.7776
|
2022-09-14
| 153.069977
| 154.834168
| 151.394499
| 152.557473
| 87,965,400
| 150.172379
| 154.619312
| 154.330542
| 154.279933
| 155.488704
| 35.603186
|
2022-09-15
| 150.172379
| 153.000995
| 149.196667
| 152.419493
| 90,481,100
| 148.526489
| 154.207336
| 153.852534
| 152.910748
| 154.5221
| 29.407659
|
2022-09-16
| 148.526489
| 149.167123
| 146.230092
| 149.029143
| 162,278,800
| 152.251953
| 152.892581
| 153.137006
| 151.449328
| 153.431989
| 33.062431
|
2022-09-19
| 152.251953
| 152.330801
| 146.949558
| 147.156521
| 81,474,200
| 154.63707
| 151.128397
| 153.005923
| 151.71687
| 153.217437
| 41.30545
|
2022-09-20
| 154.63707
| 155.800059
| 150.872172
| 151.187549
| 107,689,800
| 151.502899
| 151.731573
| 153.239508
| 152.69027
| 153.475552
| 47.464091
|
2022-09-21
| 151.502899
| 156.4505
| 151.384635
| 155.070683
| 101,696,800
| 150.537048
| 151.418158
| 153.018735
| 152.29448
| 153.116888
| 45.744129
|
2022-09-22
| 150.537048
| 152.242092
| 148.73344
| 150.18224
| 86,652,500
| 148.260345
| 151.491092
| 152.849214
| 151.708669
| 152.647826
| 43.689544
|
2022-09-23
| 148.260345
| 149.285354
| 146.417321
| 149.009394
| 96,029,900
| 148.595474
| 151.437863
| 152.165222
| 150.559228
| 151.850102
| 43.521176
|
2022-09-26
| 148.595474
| 151.552206
| 147.481767
| 147.501483
| 93,339,400
| 149.571198
| 150.706567
| 150.917482
| 149.904643
| 151.258352
| 45.367212
|
2022-09-27
| 149.571198
| 152.488513
| 147.787305
| 150.537074
| 84,442,700
| 147.678879
| 149.693393
| 150.712483
| 149.793495
| 150.951596
| 44.768305
|
2022-09-28
| 147.678879
| 148.467344
| 142.750993
| 145.510612
| 146,691,400
| 140.425049
| 148.928589
| 150.173373
| 149.088623
| 150.356557
| 44.304731
|
2022-09-29
| 140.425049
| 144.603902
| 138.651007
| 143.992849
| 128,138,200
| 136.206757
| 146.906189
| 149.19864
| 146.200765
| 148.550828
| 33.459283
|
2022-09-30
| 136.206757
| 141.036094
| 136.009644
| 139.242336
| 124,925,300
| 140.395462
| 144.495471
| 147.966667
| 142.869429
| 146.306451
| 20.818913
|
2022-10-03
| 140.395462
| 141.00653
| 135.70412
| 136.216625
| 114,311,700
| 143.992828
| 142.855469
| 146.781018
| 142.044773
| 145.231726
| 34.969675
|
2022-10-04
| 143.992828
| 144.111093
| 142.179355
| 142.938254
| 87,830,100
| 144.288513
| 141.739795
| 145.716594
| 142.694125
| 145.006472
| 38.507657
|
2022-10-05
| 144.288513
| 145.25439
| 140.947407
| 141.992131
| 79,471,000
| 143.332474
| 141.061722
| 144.995155
| 143.225588
| 144.875934
| 42.025174
|
2022-10-06
| 143.332474
| 145.412042
| 143.125511
| 143.706998
| 68,402,200
| 138.069519
| 141.643207
| 144.274698
| 143.261216
| 144.595305
| 42.826023
|
2022-10-07
| 138.069519
| 141.036116
| 137.43875
| 140.48418
| 85,925,600
| 138.394745
| 142.015759
| 143.255615
| 141.530651
| 143.408798
| 31.209288
|
2022-10-10
| 138.394745
| 139.843545
| 136.571436
| 138.394745
| 74,899,000
| 136.97551
| 141.615616
| 142.235542
| 140.485349
| 142.497152
| 27.237615
|
2022-10-11
| 136.97551
| 139.311338
| 136.226476
| 137.882239
| 77,033,700
| 136.344742
| 140.212152
| 140.975974
| 139.315402
| 141.493217
| 28.612955
|
2022-10-12
| 136.344742
| 138.335612
| 136.167345
| 137.123356
| 70,433,700
| 140.927673
| 138.623398
| 139.84256
| 138.325182
| 140.557131
| 28.898066
|
2022-10-13
| 140.927673
| 141.519011
| 132.431989
| 133.043057
| 113,224,000
| 136.384171
| 138.142438
| 139.892822
| 139.192679
| 140.624502
| 39.797086
|
2022-10-14
| 136.384171
| 142.435614
| 136.196908
| 142.228636
| 88,598,000
| 140.356049
| 137.805368
| 139.910564
| 138.25651
| 139.853533
| 34.790085
|
2022-10-17
| 140.356049
| 140.838972
| 138.246914
| 139.035379
| 85,250,900
| 141.676712
| 138.197629
| 139.906622
| 138.956356
| 139.944899
| 39.319171
|
2022-10-18
| 141.676712
| 144.584162
| 138.582
| 143.391622
| 99,136,600
| 141.785141
| 139.137869
| 139.675011
| 139.863141
| 140.259774
| 42.949755
|
2022-10-19
| 141.785141
| 142.859417
| 139.459178
| 139.64644
| 61,758,300
| 141.321915
| 140.225949
| 139.424673
| 140.503808
| 140.537114
| 51.919859
|
2022-10-20
| 141.321915
| 143.785858
| 140.592582
| 140.957256
| 64,522,000
| 145.145935
| 140.304797
| 139.223618
| 140.77651
| 140.679805
| 58.07658
|
2022-10-21
| 145.145935
| 145.717572
| 140.592559
| 140.809387
| 86,548,600
| 147.29451
| 142.05715
| 139.931259
| 142.232985
| 141.491828
| 57.588148
|
2022-10-24
| 147.29451
| 148.063259
| 143.894272
| 145.067111
| 75,981,900
| 150.142838
| 143.444843
| 140.821236
| 143.92016
| 142.546861
| 55.529874
|
2022-10-25
| 150.142838
| 150.290683
| 147.205821
| 147.925289
| 74,732,300
| 147.195953
| 145.138068
| 142.137968
| 145.994386
| 143.927948
| 59.032841
|
2022-10-26
| 147.195953
| 149.797876
| 145.904835
| 148.782733
| 88,194,300
| 142.711578
| 146.22023
| 143.22309
| 146.394908
| 144.522131
| 55.616074
|
2022-10-27
| 142.711578
| 146.900281
| 142.051243
| 145.93442
| 109,180,200
| 153.493805
| 146.498163
| 143.40148
| 145.167132
| 144.192939
| 56.904119
|
2022-10-28
| 153.493805
| 155.228415
| 145.688035
| 146.062544
| 164,762,400
| 151.128403
| 148.167737
| 145.112444
| 147.942689
| 145.884006
| 67.128809
|
2022-10-31
| 151.128403
| 152.015431
| 149.728885
| 150.951006
| 97,943,200
| 148.477188
| 148.934515
| 146.189679
| 149.004594
| 146.837533
| 65.718028
|
2022-11-01
| 148.477188
| 153.207961
| 146.979122
| 152.843303
| 80,379,300
| 142.938248
| 148.601385
| 146.869727
| 148.828792
| 147.135652
| 62.895428
|
2022-11-02
| 142.938248
| 149.975268
| 142.908682
| 146.801708
| 93,604,600
| 136.876923
| 147.749844
| 146.985037
| 146.865277
| 146.372487
| 52.09445
|
2022-11-03
| 136.876923
| 140.740382
| 136.748793
| 140.01105
| 97,918,500
| 136.610413
| 146.582913
| 146.540538
| 143.535826
| 144.646021
| 50.497574
|
2022-11-04
| 136.610413
| 140.845546
| 132.661564
| 140.272961
| 140,814,800
| 137.143509
| 143.206235
| 145.686986
| 141.227355
| 143.185001
| 45.911781
|
2022-11-07
| 137.143509
| 137.370563
| 133.935069
| 135.356657
| 83,374,600
| 137.71608
| 140.409256
| 144.671886
| 139.866073
| 142.086548
| 44.965631
|
2022-11-08
| 137.71608
| 139.621392
| 135.731789
| 138.614446
| 89,908,500
| 133.145294
| 138.257034
| 143.42921
| 139.149408
| 141.291918
| 45.527196
|
2022-11-09
| 133.145294
| 136.778243
| 132.868876
| 136.728879
| 74,917,800
| 144.991821
| 136.298444
| 142.024144
| 137.148037
| 139.810713
| 41.756484
|
2022-11-10
| 144.991821
| 144.991821
| 137.716074
| 139.433828
| 118,854,000
| 147.785645
| 137.921423
| 142.252168
| 139.762632
| 140.752733
| 49.86626
|
2022-11-11
| 147.785645
| 148.091678
| 142.523802
| 143.955272
| 93,979,700
| 146.383789
| 140.15647
| 141.681352
| 142.436969
| 142.031444
| 50.421488
|
2022-11-14
| 146.383789
| 148.358213
| 145.544653
| 147.064968
| 73,374,100
| 148.121292
| 142.004526
| 141.206891
| 143.752576
| 142.82278
| 46.691883
|
2022-11-15
| 148.121292
| 151.625898
| 146.660222
| 150.273422
| 89,868,300
| 146.887283
| 144.085568
| 141.171301
| 145.208815
| 143.786145
| 50.832047
|
2022-11-16
| 146.887283
| 147.953474
| 145.406465
| 147.222947
| 64,218,300
| 148.792618
| 146.833966
| 141.566205
| 145.768304
| 144.349989
| 53.987816
|
2022-11-17
| 148.792618
| 149.542894
| 144.281051
| 144.557469
| 80,389,400
| 149.355331
| 147.594125
| 142.757774
| 146.776409
| 145.157739
| 44.593714
|
2022-11-18
| 149.355331
| 150.747304
| 148.052219
| 150.362292
| 74,829,600
| 146.117264
| 147.908063
| 144.032266
| 147.63605
| 145.920938
| 47.872802
|
2022-11-21
| 146.117264
| 148.447085
| 145.830979
| 148.239779
| 58,724,100
| 148.259491
| 147.854758
| 144.929642
| 147.129788
| 145.956634
| 47.208053
|
2022-11-22
| 148.259491
| 148.496427
| 145.051052
| 146.235718
| 51,804,100
| 149.138153
| 147.882397
| 145.983983
| 147.506355
| 146.375335
| 56.845566
|
2022-11-23
| 149.138153
| 149.888429
| 147.430265
| 147.538859
| 58,301,400
| 146.215942
| 148.332571
| 147.583269
| 148.050288
| 146.877666
| 68.200548
|
2022-11-25
| 146.215942
| 146.9761
| 145.238597
| 146.413382
| 35,195,900
| 142.375732
| 147.817236
| 147.705681
| 147.438839
| 146.757352
| 63.216417
|
2022-11-28
| 142.375732
| 144.764784
| 141.546478
| 143.283966
| 69,246,000
| 139.364731
| 146.421317
| 147.16469
| 145.751137
| 145.960694
| 56.598595
|
2022-11-29
| 139.364731
| 142.958182
| 138.555225
| 142.444828
| 83,763,800
| 146.136978
| 145.07081
| 146.462784
| 143.622335
| 144.761428
| 51.958719
|
2022-11-30
| 146.136978
| 146.818157
| 138.752637
| 139.591758
| 111,380,900
| 146.413406
| 144.646307
| 146.264352
| 144.460549
| 145.011528
| 64.667806
|
2022-12-01
| 146.413406
| 147.222927
| 144.735149
| 146.314694
| 71,250,400
| 145.9198
| 144.101358
| 146.216965
| 145.111502
| 145.266415
| 52.172595
|
2022-12-02
| 145.9198
| 146.107372
| 143.787418
| 144.093467
| 65,447,400
| 144.754898
| 144.04213
| 145.929683
| 145.380934
| 145.385212
| 46.932798
|
2022-12-05
| 144.754898
| 148.990031
| 143.905895
| 145.880319
| 68,826,400
| 141.082458
| 144.517963
| 145.46964
| 145.172256
| 145.27061
| 47.301295
|
2022-12-06
| 141.082458
| 145.416318
| 140.105113
| 145.189264
| 64,727,200
| 139.137695
| 144.861508
| 144.966159
| 143.80899
| 144.509128
| 39.040885
|
2022-12-07
| 139.137695
| 141.536614
| 138.209713
| 140.371711
| 69,721,100
| 140.825806
| 143.461652
| 144.053979
| 142.251892
| 143.532504
| 38.195534
|
2022-12-08
| 140.825806
| 141.68469
| 139.295639
| 140.539521
| 62,128,300
| 140.342072
| 142.344131
| 143.222745
| 141.77653
| 143.040377
| 37.783807
|
2022-12-09
| 140.342072
| 143.708468
| 139.098175
| 140.519762
| 76,097,000
| 142.642273
| 141.228586
| 142.635358
| 141.298377
| 142.549776
| 36.145643
|
2022-12-12
| 142.642273
| 142.65214
| 139.256128
| 140.875155
| 70,462,700
| 143.609726
| 140.806061
| 142.662012
| 141.746342
| 142.566593
| 44.499986
|
2022-12-13
| 143.609726
| 148.05218
| 142.395459
| 147.588189
| 93,886,200
| 141.378647
| 141.311514
| 143.086511
| 142.36747
| 142.756254
| 42.356376
|
2022-12-14
| 141.378647
| 144.784525
| 139.354859
| 143.49128
| 82,291,200
| 134.754456
| 141.759705
| 142.610678
| 142.037862
| 142.50578
| 37.787378
|
2022-12-15
| 134.754456
| 139.986683
| 134.290465
| 139.305504
| 98,931,900
| 132.789902
| 140.545435
| 141.444783
| 139.61006
| 141.096448
| 33.843575
|
2022-12-16
| 132.789902
| 135.889747
| 132.019877
| 134.942032
| 160,156,900
| 130.677246
| 139.035001
| 140.131793
| 137.336674
| 139.586167
| 35.733125
|
2022-12-19
| 130.677246
| 133.471058
| 129.640686
| 133.382212
| 79,592,600
| 130.60817
| 136.641995
| 138.724028
| 135.116865
| 137.966363
| 36.714908
|
2022-12-20
| 130.60817
| 131.546018
| 128.228985
| 129.709803
| 77,432,800
| 133.71788
| 134.041684
| 137.676599
| 133.613966
| 136.62851
| 20.129088
|
2022-12-21
| 133.71788
| 135.060489
| 131.052411
| 131.279465
| 85,928,000
| 130.539063
| 132.509531
| 137.134618
| 133.648604
| 136.099304
| 27.9794
|
2022-12-22
| 130.539063
| 132.839269
| 128.63375
| 132.631963
| 77,852,100
| 130.173767
| 131.666452
| 136.105943
| 132.61209
| 135.088351
| 25.595187
|
2022-12-23
| 130.173767
| 130.726603
| 127.982155
| 129.245785
| 63,814,900
| 128.367188
| 131.143225
| 135.089113
| 131.799316
| 134.194791
| 26.261572
|
2022-12-27
| 128.367188
| 129.729545
| 127.073942
| 129.69993
| 69,007,800
| 124.428207
| 130.681213
| 133.661604
| 130.655273
| 133.135226
| 27.960249
|
2022-12-28
| 124.428207
| 129.354393
| 124.260383
| 128.011784
| 85,438,400
| 127.952568
| 129.445221
| 131.743452
| 128.579585
| 131.552132
| 26.152272
|
2022-12-29
| 127.952568
| 128.811438
| 126.096612
| 126.353282
| 75,703,700
| 128.268417
| 128.292159
| 130.400845
| 128.370579
| 130.897666
| 30.302108
|
2022-12-30
| 128.268417
| 128.288166
| 125.800395
| 126.767866
| 77,034,200
| 123.470612
| 127.838029
| 129.752241
| 128.336525
| 130.419621
| 31.430178
|
2023-01-03
| 123.470612
| 129.226052
| 122.582119
| 128.613985
| 112,117,500
| 124.744125
| 126.497398
| 128.820312
| 126.714554
| 129.156164
| 22.616926
|
2023-01-04
| 124.744125
| 127.014716
| 123.480495
| 125.267347
| 89,113,600
| 123.421242
| 125.772786
| 128.227
| 126.057744
| 128.353976
| 23.287622
|
2023-01-05
| 123.421242
| 126.136075
| 123.164572
| 125.50426
| 80,962,700
| 127.96244
| 125.571393
| 127.508307
| 125.17891
| 127.457115
| 23.902363
|
2023-01-06
| 127.96244
| 128.623871
| 123.292931
| 124.398611
| 87,754,700
| 128.485641
| 125.573367
| 126.932763
| 126.106754
| 127.548992
| 39.492968
|
2023-01-09
| 128.485641
| 131.703962
| 128.228972
| 128.801557
| 70,790,800
| 129.058243
| 125.616812
| 126.727421
| 126.899716
| 127.719292
| 43.030651
|
2023-01-10
| 129.058243
| 129.581464
| 126.481618
| 128.594252
| 63,896,200
| 131.782928
| 126.734338
| 126.615868
| 127.619225
| 127.962738
| 47.240951
|
2023-01-11
| 131.782928
| 131.802662
| 128.791677
| 129.571568
| 69,458,900
| 131.703979
| 128.142099
| 126.957442
| 129.007126
| 128.657318
| 51.83582
|
2023-01-12
| 131.703979
| 132.543101
| 129.75917
| 132.16797
| 71,379,600
| 133.036667
| 129.798647
| 127.68502
| 129.906077
| 129.211256
| 46.523528
|
2023-01-13
| 133.036667
| 133.194624
| 129.976319
| 130.341583
| 57,809,700
| 134.20163
| 130.813492
| 128.19343
| 130.949607
| 129.906786
| 54.604967
|
2023-01-17
| 134.20163
| 135.534357
| 132.414778
| 133.105823
| 63,646,600
| 133.480957
| 131.956689
| 128.786751
| 132.033615
| 130.687666
| 57.213671
|
2023-01-18
| 133.480957
| 136.837472
| 133.303251
| 135.070369
| 69,672,800
| 133.540207
| 132.841232
| 129.787785
| 132.516062
| 131.195537
| 59.529112
|
2023-01-19
| 133.540207
| 134.507671
| 132.059389
| 132.365422
| 58,280,400
| 136.106934
| 133.192688
| 130.667393
| 132.857444
| 131.621841
| 69.849583
|
2023-01-20
| 136.106934
| 136.255024
| 132.503615
| 133.550058
| 80,223,600
| 139.305496
| 134.073279
| 131.935963
| 133.940607
| 132.437312
| 68.536872
|
2023-01-23
| 139.305496
| 141.487242
| 136.136539
| 136.353727
| 81,760,300
| 140.707352
| 135.327045
| 133.070268
| 135.728903
| 133.686073
| 72.182675
|
2023-01-24
| 140.707352
| 141.3293
| 138.505873
| 138.515739
| 66,435,100
| 140.045914
| 136.628189
| 134.292439
| 137.388386
| 134.962669
| 90.119496
|
2023-01-25
| 140.045914
| 140.608617
| 137.034914
| 139.088317
| 65,799,300
| 142.119049
| 137.94118
| 135.391206
| 138.274229
| 135.886895
| 86.660342
|
2023-01-26
| 142.119049
| 142.405334
| 140.08538
| 141.339143
| 54,105,100
| 144.063858
| 139.656949
| 136.424818
| 139.555835
| 137.020014
| 93.24207
|
2023-01-27
| 144.063858
| 145.347237
| 141.250313
| 141.329291
| 70,555,800
| 141.171326
| 141.248334
| 137.660806
| 141.05851
| 138.300713
| 92.319727
|
2023-01-30
| 141.171326
| 143.688719
| 141.02325
| 143.106268
| 64,015,300
| 142.444839
| 141.6215
| 138.474272
| 141.096115
| 138.822643
| 79.64933
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.