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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2020-04-13
| 158.132355
| 158.189692
| 155.065449
| 157.024073
| 41,905,300
| 165.95726
| 157.557181
| 153.219553
| 156.348253
| 153.309321
| 71.761298
|
2020-04-14
| 165.95726
| 166.005034
| 160.511342
| 161.466767
| 52,874,300
| 164.218399
| 159.168021
| 154.506511
| 159.551255
| 155.608946
| 69.912116
|
2020-04-15
| 164.218399
| 165.833069
| 161.696078
| 163.568703
| 40,940,800
| 169.148422
| 160.771222
| 155.860349
| 161.10697
| 157.174301
| 69.47569
|
2020-04-16
| 169.148422
| 169.377729
| 165.192964
| 166.530567
| 50,479,600
| 170.63887
| 163.047052
| 158.242223
| 163.787454
| 159.351414
| 67.427206
|
2020-04-17
| 170.63887
| 171.976459
| 168.03055
| 171.498747
| 52,765,600
| 167.256638
| 165.619061
| 160.472183
| 166.071259
| 161.403679
| 76.177557
|
2020-04-20
| 167.256638
| 170.782157
| 167.189765
| 168.756661
| 36,669,600
| 160.339401
| 167.443918
| 162.500549
| 166.466385
| 162.467853
| 65.380631
|
2020-04-21
| 160.339401
| 165.928628
| 158.705618
| 165.766207
| 56,203,700
| 165.785309
| 166.320346
| 162.744183
| 164.424057
| 162.080862
| 59.550383
|
2020-04-22
| 165.785309
| 166.243909
| 163.205665
| 163.750249
| 34,620,200
| 163.77887
| 166.633728
| 163.702475
| 164.877808
| 162.754398
| 70.186661
|
2020-04-23
| 163.77887
| 167.256614
| 163.291608
| 166.348964
| 32,790,800
| 166.769409
| 165.559818
| 164.303435
| 164.511495
| 162.940665
| 65.544357
|
2020-04-24
| 166.769409
| 166.778958
| 163.100581
| 164.390396
| 34,277,600
| 166.291687
| 164.785925
| 165.202493
| 165.264133
| 163.636801
| 69.299543
|
2020-04-27
| 166.291687
| 169.014639
| 165.575118
| 168.71846
| 33,194,400
| 162.240662
| 164.592935
| 166.018427
| 165.606651
| 164.119507
| 60.271381
|
2020-04-28
| 162.240662
| 167.839451
| 161.839385
| 167.763015
| 34,392,700
| 169.520996
| 164.973187
| 165.646767
| 164.484655
| 163.777899
| 56.991116
|
2020-04-29
| 169.520996
| 169.759852
| 164.218401
| 165.498666
| 51,286,600
| 171.221619
| 165.720325
| 166.177026
| 166.163435
| 164.822098
| 62.016383
|
2020-04-30
| 171.221619
| 172.358561
| 168.374443
| 171.976398
| 53,875,900
| 166.788483
| 167.208875
| 166.384346
| 167.849496
| 165.985648
| 63.286065
|
2020-05-01
| 166.788483
| 170.677053
| 166.253433
| 167.963651
| 39,370,500
| 170.868134
| 167.212689
| 165.999307
| 167.495825
| 166.131618
| 57.916789
|
2020-05-04
| 170.868134
| 171.021005
| 166.0528
| 166.712045
| 30,372,900
| 172.702576
| 168.127979
| 166.360457
| 168.619928
| 166.992802
| 54.82175
|
2020-05-05
| 172.702576
| 175.463753
| 171.88091
| 172.568817
| 36,839,200
| 174.403275
| 170.220361
| 167.596774
| 169.98081
| 168.030943
| 58.314599
|
2020-05-06
| 174.403275
| 175.989284
| 173.533849
| 173.963787
| 32,139,300
| 175.41597
| 171.196817
| 168.458571
| 171.454965
| 169.189549
| 55.497807
|
2020-05-07
| 175.41597
| 176.32362
| 174.441433
| 175.960554
| 28,316,000
| 176.447861
| 172.035687
| 169.622281
| 172.7753
| 170.321625
| 55.048434
|
2020-05-08
| 176.447861
| 176.753604
| 175.186707
| 176.734491
| 30,877,800
| 178.416016
| 173.967563
| 170.590126
| 173.999487
| 171.435486
| 60.221024
|
2020-05-11
| 178.416016
| 179.151682
| 174.699414
| 174.98603
| 30,892,700
| 174.374542
| 175.477139
| 171.802559
| 175.471663
| 172.704673
| 72.58828
|
2020-05-12
| 174.374542
| 178.702615
| 174.173911
| 178.473322
| 32,038,200
| 171.737549
| 175.811533
| 173.015947
| 175.105956
| 173.008286
| 61.123407
|
2020-05-13
| 171.737549
| 175.845877
| 168.67063
| 174.41274
| 44,711,500
| 172.482803
| 175.278387
| 173.237602
| 173.983154
| 172.777243
| 60.141189
|
2020-05-14
| 172.482803
| 172.635675
| 167.848988
| 169.626079
| 41,873,900
| 174.99559
| 174.691754
| 173.363721
| 173.483037
| 172.723708
| 57.722035
|
2020-05-15
| 174.99559
| 178.721741
| 169.110171
| 171.078343
| 46,610,400
| 176.667587
| 174.4013
| 174.184431
| 173.987221
| 173.136778
| 61.150513
|
2020-05-18
| 176.667587
| 177.900079
| 175.759937
| 177.470141
| 35,264,500
| 175.444687
| 174.051614
| 174.764377
| 174.880677
| 173.778743
| 69.681956
|
2020-05-19
| 175.444687
| 178.2823
| 175.310928
| 176.782276
| 26,799,100
| 177.878189
| 174.265643
| 175.038588
| 175.06868
| 174.081642
| 59.681544
|
2020-05-20
| 177.878189
| 178.060228
| 176.230281
| 177.06381
| 31,261,300
| 175.741623
| 175.493771
| 175.386079
| 176.005183
| 174.771923
| 60.624817
|
2020-05-21
| 175.741623
| 178.845825
| 175.607492
| 177.629053
| 29,119,500
| 175.818298
| 176.145535
| 175.418645
| 175.91733
| 174.948232
| 65.421024
|
2020-05-22
| 175.818298
| 176.728491
| 174.888954
| 175.511719
| 20,826,900
| 173.959641
| 176.310077
| 175.355688
| 175.884319
| 175.106426
| 59.890031
|
2020-05-26
| 173.959641
| 178.682996
| 173.509339
| 178.529699
| 36,073,600
| 174.189529
| 175.768488
| 174.910051
| 175.24276
| 174.89792
| 52.509087
|
2020-05-27
| 174.189529
| 174.361992
| 169.197912
| 172.647011
| 39,517,100
| 173.796707
| 175.517456
| 174.89155
| 174.891683
| 174.769121
| 49.546755
|
2020-05-28
| 173.796707
| 176.431442
| 172.81947
| 173.164382
| 33,810,200
| 175.569199
| 174.70116
| 175.097466
| 174.526691
| 174.592319
| 46.473664
|
2020-05-29
| 175.569199
| 176.54645
| 172.848239
| 175.07099
| 42,130,400
| 175.166824
| 174.666675
| 175.406105
| 174.874194
| 174.769933
| 48.146295
|
2020-06-01
| 175.166824
| 175.329697
| 173.854252
| 174.888971
| 22,622,400
| 177.159637
| 174.53638
| 175.423228
| 174.971737
| 174.842095
| 42.660308
|
2020-06-02
| 177.159637
| 177.245862
| 173.748855
| 176.527297
| 30,794,600
| 177.590744
| 175.176379
| 175.472433
| 175.701037
| 175.263467
| 56.933022
|
2020-06-03
| 177.590744
| 178.146435
| 175.885353
| 177.073384
| 27,311,000
| 175.253006
| 175.856622
| 175.687039
| 176.330939
| 175.686608
| 66.368145
|
2020-06-04
| 175.253006
| 178.050614
| 174.658998
| 176.575169
| 28,761,800
| 179.353653
| 176.147882
| 175.424521
| 175.971628
| 175.607771
| 57.113181
|
2020-06-05
| 179.353653
| 179.861437
| 174.381185
| 174.965618
| 39,893,600
| 180.464996
| 176.904773
| 175.785724
| 177.09897
| 176.288841
| 60.346689
|
2020-06-08
| 180.464996
| 180.647035
| 176.709303
| 178.146431
| 33,211,600
| 181.844666
| 177.964407
| 176.250394
| 178.220979
| 177.048142
| 59.262187
|
2020-06-09
| 181.844666
| 182.706937
| 179.41112
| 180.120108
| 29,783,900
| 188.589554
| 178.901413
| 177.038896
| 179.428874
| 177.920237
| 65.491593
|
2020-06-10
| 188.589554
| 190.199145
| 183.003913
| 183.118894
| 43,872,300
| 178.462601
| 181.101175
| 178.478899
| 182.482434
| 179.860113
| 71.450459
|
2020-06-11
| 178.462601
| 187.554823
| 178.270987
| 185.035068
| 52,854,700
| 179.870972
| 181.743094
| 178.945488
| 181.14249
| 179.60602
| 54.127939
|
2020-06-12
| 179.870972
| 183.684148
| 177.418261
| 182.553599
| 43,373,600
| 181.020721
| 181.846558
| 179.375665
| 180.71865
| 179.654193
| 55.909451
|
2020-06-15
| 181.020721
| 182.821927
| 176.297351
| 176.843467
| 32,770,200
| 185.456635
| 181.957703
| 179.961055
| 180.819341
| 179.902652
| 60.513551
|
2020-06-16
| 185.456635
| 187.382381
| 183.435073
| 184.805129
| 42,556,700
| 186.098572
| 182.680096
| 180.790755
| 182.365105
| 180.912467
| 64.908753
|
2020-06-17
| 186.098572
| 188.091392
| 185.571622
| 186.855453
| 25,687,800
| 188.091385
| 182.1819
| 181.641537
| 183.609594
| 181.855395
| 66.171346
|
2020-06-18
| 188.091385
| 188.254258
| 185.868619
| 185.868619
| 23,061,600
| 186.970444
| 184.107657
| 182.925375
| 185.103524
| 182.989212
| 66.366168
|
2020-06-19
| 186.970444
| 190.936918
| 186.223138
| 190.266261
| 44,441,100
| 192.163254
| 185.527551
| 183.687054
| 185.725831
| 183.713072
| 65.142597
|
2020-06-22
| 192.163254
| 192.345278
| 187.047065
| 187.583591
| 32,818,900
| 193.447083
| 187.756058
| 184.85688
| 187.871638
| 185.249469
| 67.787384
|
2020-06-23
| 193.447083
| 195.401571
| 192.987191
| 193.619531
| 30,917,400
| 189.547668
| 189.354147
| 186.017122
| 189.73012
| 186.739944
| 68.425775
|
2020-06-24
| 189.547668
| 194.730916
| 188.32132
| 193.15008
| 36,740,600
| 191.942856
| 190.043967
| 186.112933
| 189.669303
| 187.250439
| 66.029259
|
2020-06-25
| 191.942856
| 192.201543
| 187.276984
| 189.509325
| 27,803,900
| 188.100967
| 190.814261
| 187.460959
| 190.427154
| 188.103606
| 64.678267
|
2020-06-26
| 188.100967
| 191.51175
| 186.711746
| 191.358453
| 54,675,800
| 190.122559
| 191.040366
| 188.283958
| 189.651758
| 188.103126
| 58.370139
|
2020-06-29
| 190.122559
| 190.208783
| 185.437519
| 187.574047
| 26,701,600
| 194.979996
| 190.632227
| 189.194142
| 189.808692
| 188.470296
| 58.947857
|
2020-06-30
| 194.979996
| 195.832691
| 189.451852
| 189.585984
| 34,310,300
| 196.120148
| 190.938809
| 190.146478
| 191.53246
| 189.653878
| 57.201498
|
2020-07-01
| 196.120148
| 197.700998
| 193.312964
| 194.625536
| 32,061,200
| 197.614761
| 192.253305
| 191.148636
| 193.061689
| 190.829563
| 74.952702
|
2020-07-02
| 197.614761
| 199.301002
| 196.407579
| 197.05907
| 29,315,800
| 201.868652
| 193.387686
| 192.100974
| 194.57938
| 192.063235
| 75.013605
|
2020-07-06
| 201.868652
| 202.280637
| 199.368048
| 200.077037
| 31,897,600
| 199.521317
| 196.141223
| 193.590794
| 197.009137
| 193.846039
| 77.024402
|
2020-07-07
| 199.521317
| 205.672224
| 199.27222
| 201.629102
| 33,600,700
| 203.909378
| 198.020975
| 194.326601
| 197.84653
| 194.877907
| 69.275221
|
2020-07-08
| 203.909378
| 204.321348
| 199.942904
| 201.265067
| 33,600,000
| 205.336914
| 199.806851
| 195.37283
| 199.86748
| 196.519993
| 72.136244
|
2020-07-09
| 205.336914
| 207.310568
| 202.606364
| 207.262661
| 33,121,700
| 204.714157
| 201.650204
| 196.951755
| 201.690624
| 198.123069
| 71.739146
|
2020-07-10
| 204.714157
| 205.106976
| 202.232719
| 204.66625
| 26,177,600
| 198.390793
| 203.070084
| 198.228885
| 202.698469
| 199.321449
| 72.651643
|
2020-07-13
| 198.390793
| 206.754876
| 197.844677
| 205.490196
| 38,135,600
| 199.617157
| 202.374512
| 199.257867
| 201.262577
| 199.152239
| 57.727039
|
2020-07-14
| 199.617157
| 200.0962
| 193.562048
| 197.490206
| 37,591,800
| 199.320129
| 202.39368
| 200.207327
| 200.714103
| 199.236769
| 57.666671
|
2020-07-15
| 199.320129
| 202.472239
| 196.436297
| 200.776424
| 32,179,400
| 195.372787
| 201.47583
| 200.641341
| 200.249445
| 199.251926
| 63.336798
|
2020-07-16
| 195.372787
| 197.078178
| 193.830269
| 196.79075
| 29,940,700
| 194.376389
| 199.483005
| 200.566605
| 198.623893
| 198.546628
| 54.49069
|
2020-07-17
| 194.376389
| 196.445842
| 192.948836
| 195.899741
| 31,635,300
| 202.730942
| 197.415451
| 200.242767
| 197.208058
| 197.788403
| 58.877665
|
2020-07-20
| 202.730942
| 203.401599
| 194.500974
| 196.40757
| 36,884,800
| 200.000366
| 198.283481
| 200.328996
| 199.049019
| 198.687046
| 65.126369
|
2020-07-21
| 200.000366
| 204.972833
| 199.310543
| 204.70457
| 37,990,400
| 202.874649
| 198.360123
| 200.376901
| 199.366135
| 198.925832
| 56.34687
|
2020-07-22
| 202.874649
| 203.401599
| 199.65548
| 200.431528
| 49,605,700
| 194.050659
| 199.071027
| 200.273428
| 200.53564
| 199.643798
| 58.180511
|
2020-07-23
| 194.050659
| 202.079422
| 193.677006
| 198.505766
| 67,457,000
| 192.86264
| 198.806601
| 199.144803
| 198.373979
| 198.626864
| 46.334245
|
2020-07-24
| 192.86264
| 194.357252
| 189.231488
| 192.01952
| 39,827,000
| 195.305771
| 198.503851
| 197.959651
| 196.536866
| 197.578823
| 40.113628
|
2020-07-27
| 195.305771
| 195.420736
| 192.441089
| 193.025522
| 30,160,900
| 193.552444
| 197.018817
| 197.651149
| 196.126501
| 197.165541
| 45.382087
|
2020-07-28
| 193.552444
| 196.120107
| 193.284182
| 195.075797
| 23,251,400
| 195.506927
| 195.729233
| 197.044678
| 195.268482
| 196.508614
| 37.959481
|
2020-07-29
| 195.506927
| 196.072194
| 193.542849
| 194.012316
| 19,632,600
| 195.353668
| 194.255688
| 196.663358
| 195.347964
| 196.32649
| 38.710408
|
2020-07-30
| 195.353668
| 195.890208
| 191.20517
| 192.575226
| 25,079,600
| 196.417145
| 194.51629
| 196.661446
| 195.349865
| 196.149613
| 39.13242
|
2020-07-31
| 196.417145
| 196.503384
| 190.668631
| 195.832712
| 51,044,000
| 207.463882
| 195.227191
| 196.865521
| 195.705625
| 196.198255
| 47.389785
|
2020-08-03
| 207.463882
| 208.517783
| 201.619568
| 202.654302
| 78,983,000
| 204.350082
| 197.658813
| 197.338815
| 199.625044
| 198.246551
| 58.237755
|
2020-08-04
| 204.350082
| 205.76806
| 201.494991
| 205.193202
| 49,280,100
| 204.014755
| 199.818341
| 197.773787
| 201.200057
| 199.356284
| 54.985742
|
2020-08-05
| 204.014755
| 205.988409
| 202.702183
| 205.892595
| 28,806,400
| 207.281845
| 201.519907
| 197.887798
| 202.13829
| 200.203279
| 59.226689
|
2020-08-06
| 207.281845
| 207.300996
| 202.683031
| 203.439912
| 32,656,800
| 203.574051
| 203.905542
| 199.210916
| 203.852808
| 201.490291
| 63.141464
|
2020-08-07
| 203.574051
| 206.659088
| 202.089015
| 205.844724
| 27,820,400
| 199.521317
| 205.336923
| 200.282057
| 203.759889
| 201.869156
| 50.948266
|
2020-08-10
| 199.521317
| 202.999172
| 197.70096
| 202.797967
| 36,716,500
| 194.855438
| 203.74841
| 200.703612
| 202.347032
| 201.442276
| 49.476762
|
2020-08-11
| 194.855438
| 198.946453
| 194.625492
| 198.477
| 36,446,500
| 200.421936
| 201.849481
| 200.833911
| 199.849834
| 200.244669
| 41.570978
|
2020-08-12
| 200.421936
| 201.466246
| 196.168033
| 196.685393
| 28,013,100
| 199.952484
| 201.130917
| 201.325412
| 200.040535
| 200.2769
| 57.189182
|
2020-08-13
| 199.952484
| 202.49142
| 199.425534
| 200.661473
| 22,588,900
| 200.144073
| 199.665045
| 201.785294
| 200.011184
| 200.217915
| 58.131863
|
2020-08-14
| 200.144073
| 200.805155
| 198.812335
| 200.009942
| 17,958,900
| 201.466248
| 198.97905
| 202.157986
| 200.055481
| 200.204489
| 55.851637
|
2020-08-17
| 201.466248
| 202.338109
| 200.163251
| 200.814756
| 20,184,800
| 202.625519
| 199.368036
| 201.558223
| 200.525736
| 200.4339
| 59.672142
|
2020-08-18
| 202.625519
| 203.459049
| 200.441085
| 201.70575
| 21,336,200
| 201.39624
| 200.922052
| 201.385767
| 201.225664
| 200.832376
| 58.872712
|
2020-08-19
| 201.39624
| 203.701213
| 200.964062
| 203.115368
| 27,627,600
| 206.082977
| 201.116913
| 201.123915
| 201.282523
| 200.934897
| 57.334803
|
2020-08-20
| 206.082977
| 206.486344
| 200.637502
| 201.242545
| 26,981,500
| 204.584747
| 202.343011
| 201.004028
| 202.882674
| 201.870911
| 60.784302
|
2020-08-21
| 204.584747
| 207.68684
| 204.421481
| 205.391481
| 36,249,300
| 205.228226
| 203.231146
| 201.105098
| 203.450032
| 202.364336
| 45.917956
|
2020-08-24
| 205.228226
| 206.985762
| 204.01811
| 206.284659
| 25,460,100
| 207.898163
| 203.983542
| 201.675789
| 204.042763
| 202.885043
| 51.338815
|
2020-08-25
| 207.898163
| 208.032618
| 204.661614
| 204.661614
| 23,043,700
| 212.392807
| 205.038071
| 202.980061
| 205.327896
| 203.79652
| 55.527173
|
2020-08-26
| 212.392807
| 213.295587
| 208.752891
| 209.252304
| 39,600,800
| 217.607819
| 207.237384
| 204.177148
| 207.682867
| 205.359481
| 57.028721
|
2020-08-27
| 217.607819
| 221.996847
| 210.712127
| 214.063934
| 57,602,200
| 219.845535
| 209.542352
| 205.942682
| 210.991184
| 207.586451
| 68.531361
|
2020-08-28
| 219.845535
| 221.507026
| 217.607798
| 219.144432
| 26,292,900
| 216.59938
| 212.59451
| 207.912828
| 213.942634
| 209.815376
| 78.189011
|
2020-08-31
| 216.59938
| 219.643852
| 215.427689
| 218.011172
| 28,774,200
| 218.270493
| 214.868741
| 209.426141
| 214.828216
| 211.048831
| 81.394504
|
2020-09-01
| 218.270493
| 218.443358
| 215.542941
| 216.580176
| 25,725,500
| 222.477036
| 216.943207
| 210.990639
| 215.975642
| 212.361861
| 79.036408
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.