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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2020-09-02
| 222.477036
| 223.639128
| 218.34732
| 218.942764
| 34,080,800
| 208.695267
| 218.960052
| 213.098718
| 218.142773
| 214.200983
| 82.670908
|
2020-09-03
| 208.695267
| 220.229684
| 206.447931
| 220.191275
| 58,400,300
| 205.766068
| 217.177542
| 213.359947
| 214.993604
| 213.199944
| 58.895992
|
2020-09-04
| 205.766068
| 209.713319
| 197.06483
| 206.582415
| 59,664,100
| 194.634995
| 214.361649
| 213.478079
| 211.917759
| 211.84833
| 54.328467
|
2020-09-08
| 194.634995
| 201.71315
| 194.193203
| 198.322933
| 52,924,300
| 202.923264
| 209.968771
| 212.418756
| 206.156837
| 208.718633
| 43.301135
|
2020-09-09
| 202.923264
| 206.332692
| 198.515023
| 199.379394
| 45,679,000
| 197.237671
| 206.899326
| 211.921266
| 205.078979
| 207.664929
| 51.144697
|
2020-09-10
| 197.237671
| 206.236644
| 196.02757
| 204.949695
| 35,461,500
| 195.950729
| 201.851453
| 210.405753
| 202.46521
| 205.769064
| 43.467155
|
2020-09-11
| 195.950729
| 200.368582
| 193.271215
| 198.995201
| 33,620,100
| 197.276123
| 199.302545
| 208.240044
| 200.293716
| 203.983912
| 43.603241
|
2020-09-14
| 197.276123
| 200.916039
| 195.950764
| 196.152455
| 30,375,800
| 200.512665
| 197.604556
| 205.983102
| 199.287852
| 202.764314
| 44.167392
|
2020-09-15
| 200.512665
| 201.473066
| 198.735916
| 200.16692
| 21,823,900
| 196.930389
| 198.78009
| 204.374431
| 199.696123
| 202.354923
| 44.627632
|
2020-09-16
| 196.930389
| 202.308631
| 196.536621
| 202.27982
| 26,328,100
| 194.875092
| 197.581516
| 202.240421
| 198.774212
| 201.368645
| 38.601004
|
2020-09-17
| 194.875092
| 196.23886
| 192.04191
| 192.128342
| 34,011,300
| 192.45488
| 197.109
| 199.480226
| 197.474505
| 200.187999
| 32.422392
|
2020-09-18
| 192.45488
| 195.585784
| 188.478818
| 194.769451
| 55,225,300
| 194.519745
| 196.40983
| 197.856187
| 195.801297
| 198.781977
| 28.880349
|
2020-09-21
| 194.519745
| 194.683026
| 188.603682
| 189.381605
| 39,839,700
| 199.206482
| 195.858554
| 196.731555
| 195.374113
| 198.007026
| 32.659541
|
2020-09-22
| 199.206482
| 199.859563
| 194.077941
| 196.939934
| 33,517,100
| 192.646942
| 195.597318
| 197.188704
| 196.651569
| 198.225109
| 35.705003
|
2020-09-23
| 192.646942
| 199.859567
| 192.10912
| 199.667475
| 30,803,800
| 195.144028
| 194.740628
| 196.161072
| 195.316693
| 197.210897
| 28.394545
|
2020-09-24
| 195.144028
| 197.429788
| 191.31202
| 191.936289
| 31,202,500
| 199.590683
| 194.794415
| 195.951707
| 195.259138
| 196.835102
| 38.267127
|
2020-09-25
| 199.590683
| 200.76236
| 194.519749
| 195.489764
| 29,437,300
| 201.1465
| 196.221576
| 196.315703
| 196.702986
| 197.336117
| 44.790154
|
2020-09-28
| 201.1465
| 204.152561
| 199.821141
| 202.52948
| 32,004,900
| 199.052841
| 197.546927
| 196.70274
| 198.184158
| 198.028914
| 56.551967
|
2020-09-29
| 199.052841
| 201.751582
| 198.620663
| 201.060092
| 24,221,900
| 202.001266
| 197.516199
| 196.556758
| 198.473719
| 198.215082
| 45.550892
|
2020-09-30
| 202.001266
| 203.585923
| 198.361336
| 199.504217
| 33,829,100
| 204.046951
| 199.387064
| 197.063846
| 199.649568
| 198.903479
| 55.843548
|
2020-10-01
| 204.046951
| 205.516365
| 202.952094
| 205.036164
| 27,158,400
| 198.025238
| 201.167648
| 197.981032
| 201.115362
| 199.838656
| 59.750211
|
2020-10-02
| 198.025238
| 202.635169
| 197.400968
| 199.763563
| 33,154,800
| 202.049286
| 200.854559
| 198.538068
| 200.085321
| 199.508944
| 50.810476
|
2020-10-05
| 202.049286
| 202.078097
| 198.783912
| 199.014413
| 21,331,600
| 197.756317
| 201.035117
| 199.291022
| 200.739976
| 199.970824
| 51.634633
|
2020-10-06
| 197.756317
| 201.857222
| 196.709483
| 200.55109
| 28,554,300
| 201.521118
| 200.775812
| 199.146005
| 199.745423
| 199.568187
| 50.865522
|
2020-10-07
| 201.521118
| 201.79003
| 198.534268
| 198.860801
| 25,681,100
| 202.241364
| 200.679782
| 200.033423
| 200.337321
| 199.923265
| 56.723725
|
2020-10-08
| 202.241364
| 202.827209
| 200.070861
| 202.174128
| 19,925,800
| 207.264282
| 200.318665
| 200.743156
| 200.972002
| 200.344737
| 60.253587
|
2020-10-09
| 207.264282
| 207.312305
| 202.865641
| 202.865641
| 26,458,000
| 212.632919
| 202.166473
| 201.510516
| 203.069429
| 201.602837
| 62.573463
|
2020-10-12
| 212.632919
| 214.995514
| 208.224679
| 210.12627
| 40,461,400
| 214.03511
| 204.2832
| 202.659158
| 206.257259
| 203.608306
| 63.070349
|
2020-10-13
| 214.03511
| 216.29206
| 211.701327
| 213.900655
| 28,950,800
| 212.114304
| 207.538959
| 204.157385
| 208.849876
| 205.504089
| 73.144939
|
2020-10-14
| 212.114304
| 215.341254
| 210.452813
| 214.169562
| 23,421,700
| 210.961807
| 209.657596
| 205.168689
| 209.938019
| 206.705946
| 68.596107
|
2020-10-15
| 210.961807
| 211.634085
| 207.456333
| 208.503182
| 22,733,100
| 210.961807
| 211.401685
| 205.860175
| 210.279282
| 207.479739
| 63.43012
|
2020-10-16
| 210.961807
| 213.487653
| 210.635274
| 211.432395
| 26,057,900
| 205.737259
| 212.14119
| 207.153831
| 210.50679
| 208.112842
| 62.034877
|
2020-10-19
| 205.737259
| 213.497307
| 205.257058
| 211.691747
| 27,625,800
| 206.150192
| 210.762057
| 207.522629
| 208.916946
| 207.680918
| 57.611588
|
2020-10-20
| 206.150192
| 208.762486
| 204.651968
| 207.254663
| 22,753,500
| 206.294296
| 209.185074
| 208.362016
| 207.994695
| 207.402604
| 55.01393
|
2020-10-21
| 206.294296
| 208.330343
| 204.680814
| 204.680814
| 22,724,900
| 206.380707
| 208.021072
| 208.839334
| 207.427895
| 207.201094
| 52.846729
|
2020-10-22
| 206.380707
| 207.504375
| 203.317023
| 205.458715
| 22,351,500
| 207.667664
| 207.104852
| 209.253268
| 207.078833
| 207.051932
| 62.45705
|
2020-10-23
| 207.667664
| 207.715687
| 204.719238
| 206.515184
| 18,879,600
| 201.761185
| 206.446024
| 209.293607
| 207.27511
| 207.163884
| 59.120738
|
2020-10-26
| 201.761185
| 207.773294
| 199.859593
| 205.381903
| 37,111,600
| 204.805649
| 205.650809
| 208.206433
| 205.437135
| 206.181575
| 56.177772
|
2020-10-27
| 204.805649
| 206.169417
| 202.001278
| 203.211379
| 36,700,300
| 194.654205
| 205.3819
| 207.283487
| 205.226639
| 205.931406
| 55.181761
|
2020-10-28
| 194.654205
| 200.570283
| 194.097185
| 199.446615
| 51,195,600
| 196.613434
| 203.053882
| 205.537477
| 201.702495
| 203.881006
| 40.775355
|
2020-10-29
| 196.613434
| 199.148894
| 195.316886
| 195.989179
| 31,432,600
| 194.452515
| 201.100427
| 204.10264
| 200.006141
| 202.559629
| 36.008076
|
2020-10-30
| 194.452515
| 196.200438
| 191.715364
| 195.441727
| 36,953,700
| 194.318069
| 198.457397
| 202.451711
| 198.154932
| 201.085609
| 23.918437
|
2020-11-02
| 194.318069
| 197.151251
| 192.195575
| 196.200449
| 30,842,200
| 198.255661
| 196.968774
| 201.309792
| 196.875978
| 199.855147
| 20.646267
|
2020-11-03
| 198.255661
| 199.878742
| 195.076735
| 195.816248
| 27,512,000
| 207.82132
| 195.658777
| 200.520338
| 197.335872
| 199.564331
| 30.536719
|
2020-11-04
| 207.82132
| 209.674902
| 204.008524
| 205.545172
| 42,311,800
| 214.448059
| 198.2922
| 200.673041
| 200.831021
| 201.065602
| 46.432495
|
2020-11-05
| 214.448059
| 215.245194
| 212.3928
| 213.247557
| 36,080,100
| 214.861053
| 201.859125
| 201.479776
| 205.370034
| 203.498776
| 53.442061
|
2020-11-06
| 214.861053
| 215.47571
| 209.396366
| 213.458861
| 25,231,900
| 209.742096
| 205.940833
| 202.199115
| 208.533707
| 205.564645
| 59.953874
|
2020-11-09
| 209.742096
| 219.086799
| 209.252296
| 215.552528
| 44,395,000
| 202.654358
| 209.025638
| 202.997206
| 208.936503
| 206.324181
| 53.553779
|
2020-11-10
| 202.654358
| 207.926969
| 201.415446
| 206.006165
| 44,045,100
| 207.97496
| 209.905377
| 202.782077
| 206.842455
| 205.656941
| 46.833736
|
2020-11-11
| 207.97496
| 209.405949
| 203.797208
| 203.979686
| 29,440,800
| 206.908951
| 209.936105
| 204.114153
| 207.219957
| 206.078399
| 51.271046
|
2020-11-12
| 206.908951
| 210.433623
| 205.967761
| 208.608866
| 21,593,900
| 207.936523
| 208.428284
| 205.143704
| 207.116288
| 206.229408
| 49.392964
|
2020-11-13
| 207.936523
| 208.810492
| 205.679589
| 207.792469
| 18,621,100
| 208.628067
| 207.043378
| 206.492105
| 207.3897
| 206.539793
| 55.359201
|
2020-11-16
| 208.628067
| 209.117881
| 206.025386
| 206.361518
| 24,953,300
| 205.967728
| 206.820572
| 207.923105
| 207.802489
| 206.919479
| 53.458486
|
2020-11-17
| 205.967728
| 209.060207
| 205.60277
| 207.542786
| 24,154,100
| 203.252304
| 207.483246
| 208.694312
| 207.190902
| 206.746433
| 61.841576
|
2020-11-18
| 203.252304
| 207.190627
| 203.107858
| 205.72699
| 28,372,800
| 204.542648
| 206.538715
| 208.23741
| 205.878036
| 206.111137
| 56.840454
|
2020-11-19
| 204.542648
| 205.130028
| 202.144982
| 203.541222
| 24,792,700
| 202.587906
| 206.065454
| 207.246869
| 205.432907
| 205.825957
| 60.586434
|
2020-11-20
| 202.587906
| 205.380357
| 202.212369
| 204.330782
| 22,843,100
| 202.318283
| 204.995731
| 206.019554
| 204.484573
| 205.237221
| 58.357379
|
2020-11-23
| 202.318283
| 204.417433
| 200.4406
| 203.127129
| 25,683,500
| 205.929214
| 203.733774
| 205.277173
| 203.762476
| 204.706505
| 54.434374
|
2020-11-24
| 205.929214
| 206.304751
| 201.114635
| 201.817559
| 33,979,700
| 205.938797
| 203.726071
| 205.604659
| 204.484722
| 204.928816
| 47.626178
|
2020-11-25
| 205.938797
| 207.306136
| 204.581097
| 207.132818
| 21,012,900
| 207.248413
| 204.26337
| 205.401042
| 204.969414
| 205.112449
| 37.198883
|
2020-11-27
| 207.248413
| 208.249854
| 206.102541
| 206.882515
| 14,512,200
| 206.131424
| 204.804523
| 205.434988
| 205.72908
| 205.500806
| 38.848571
|
2020-11-30
| 206.131424
| 206.795824
| 203.021195
| 206.16031
| 33,064,800
| 208.192078
| 205.513226
| 205.254478
| 205.863195
| 205.615464
| 44.008388
|
2020-12-01
| 208.192078
| 209.260915
| 205.438137
| 206.555109
| 30,904,500
| 207.383209
| 206.687985
| 205.21088
| 206.639489
| 206.083939
| 61.029568
|
2020-12-02
| 207.383209
| 207.479507
| 204.908523
| 206.91139
| 23,724,500
| 206.295166
| 206.978784
| 205.352428
| 206.887396
| 206.32017
| 48.56317
|
2020-12-03
| 206.295166
| 208.355806
| 205.727034
| 206.65144
| 25,120,900
| 206.410645
| 207.050058
| 205.656714
| 206.689986
| 206.315624
| 48.511263
|
2020-12-04
| 206.410645
| 207.392823
| 205.274396
| 206.275837
| 24,666,000
| 206.343262
| 206.882504
| 205.843513
| 206.596872
| 206.3329
| 46.127639
|
2020-12-07
| 206.343262
| 207.546907
| 205.091483
| 206.420297
| 24,620,000
| 207.999466
| 206.924872
| 206.219049
| 206.512335
| 206.334784
| 44.011943
|
2020-12-08
| 207.999466
| 208.904609
| 204.995173
| 206.035124
| 23,284,100
| 203.945633
| 206.886349
| 206.787167
| 207.008046
| 206.637454
| 55.620647
|
2020-12-09
| 203.945633
| 207.248428
| 203.377516
| 207.181032
| 32,440,600
| 202.713074
| 206.198834
| 206.588809
| 205.987241
| 206.148032
| 51.785799
|
2020-12-10
| 202.713074
| 205.178136
| 202.559004
| 203.916719
| 26,733,300
| 205.35144
| 205.482416
| 206.266237
| 204.895852
| 205.523494
| 45.273518
|
2020-12-11
| 205.35144
| 205.409228
| 201.355345
| 202.260489
| 30,979,400
| 206.256577
| 205.270575
| 206.07654
| 205.047715
| 205.492211
| 56.895689
|
2020-12-14
| 206.256577
| 208.192047
| 204.985535
| 205.197378
| 28,798,400
| 206.189209
| 205.253238
| 206.089055
| 205.450669
| 205.631187
| 59.524913
|
2020-12-15
| 206.189209
| 207.431364
| 204.369298
| 207.190635
| 27,000,600
| 211.148254
| 204.891187
| 205.888768
| 205.696849
| 205.732645
| 50.758883
|
2020-12-16
| 211.148254
| 211.947477
| 206.757359
| 206.786245
| 35,023,300
| 211.28302
| 206.331711
| 206.265273
| 207.513984
| 206.717302
| 61.797022
|
2020-12-17
| 211.28302
| 212.698508
| 209.838646
| 211.716329
| 32,515,800
| 210.483826
| 208.0457
| 206.764058
| 208.770329
| 207.547432
| 59.650003
|
2020-12-18
| 210.483826
| 211.543039
| 208.009139
| 210.483826
| 63,354,900
| 214.335464
| 209.072177
| 207.171376
| 209.341495
| 208.081322
| 60.570805
|
2020-12-21
| 214.335464
| 215.69318
| 209.222383
| 209.482374
| 37,181,900
| 215.635422
| 210.687955
| 207.970596
| 211.006151
| 209.218439
| 63.72647
|
2020-12-22
| 215.635422
| 217.262752
| 213.622931
| 214.431777
| 22,612,200
| 212.8237
| 212.577197
| 208.734192
| 212.549241
| 210.385163
| 68.042377
|
2020-12-23
| 212.8237
| 215.2695
| 212.611857
| 214.836191
| 18,699,600
| 214.489517
| 212.912286
| 209.621999
| 212.640728
| 210.828533
| 63.273343
|
2020-12-24
| 214.489517
| 215.317625
| 212.996995
| 213.208837
| 10,550,600
| 216.617599
| 213.553586
| 210.799643
| 213.256991
| 211.494167
| 65.451317
|
2020-12-28
| 216.617599
| 217.647912
| 214.74954
| 216.126503
| 17,933,500
| 215.837631
| 214.780341
| 211.926259
| 214.377194
| 212.4257
| 68.214528
|
2020-12-29
| 215.837631
| 218.755266
| 215.288777
| 217.917533
| 17,403,200
| 213.459183
| 215.080774
| 212.884364
| 214.864006
| 213.046051
| 64.341192
|
2020-12-30
| 213.459183
| 217.262712
| 213.256979
| 216.877537
| 20,272,300
| 214.171783
| 214.645526
| 213.611362
| 214.395732
| 213.121166
| 68.543436
|
2020-12-31
| 214.171783
| 214.730277
| 211.533388
| 213.478483
| 20,942,100
| 209.617203
| 214.915143
| 213.913715
| 214.321082
| 213.312187
| 72.796951
|
2021-01-04
| 209.617203
| 214.730285
| 206.844
| 214.277713
| 37,130,100
| 209.819412
| 213.94068
| 213.747133
| 212.753122
| 212.640372
| 57.885447
|
2021-01-05
| 209.819412
| 210.41643
| 207.701
| 209.203147
| 23,823,000
| 204.378906
| 212.581042
| 213.680692
| 211.775219
| 212.12747
| 56.76178
|
2021-01-06
| 204.378906
| 208.461675
| 204.080405
| 204.301871
| 35,930,700
| 210.194931
| 210.289297
| 212.685036
| 209.309781
| 210.71864
| 47.146302
|
2021-01-07
| 210.194931
| 211.205996
| 205.784789
| 206.102538
| 27,694,500
| 211.475586
| 209.636447
| 212.140987
| 209.604831
| 210.62342
| 48.536749
|
2021-01-08
| 211.475586
| 212.399992
| 208.981637
| 210.570443
| 22,956,200
| 209.424606
| 209.097208
| 212.006175
| 210.228416
| 210.77836
| 50.285525
|
2021-01-11
| 209.424606
| 210.791945
| 208.692781
| 210.36826
| 23,031,300
| 206.959579
| 209.058688
| 211.499684
| 209.96048
| 210.532223
| 48.48567
|
2021-01-12
| 206.959579
| 209.049121
| 205.409298
| 208.471365
| 23,249,300
| 208.317261
| 208.486722
| 210.533882
| 208.96018
| 209.882651
| 39.019594
|
2021-01-13
| 208.317261
| 208.721684
| 205.996629
| 206.083303
| 20,087,100
| 205.120361
| 209.274393
| 209.781845
| 208.745873
| 209.598035
| 39.124219
|
2021-01-14
| 205.120361
| 209.395711
| 204.850746
| 207.903188
| 29,480,800
| 204.764114
| 208.259479
| 208.947963
| 207.537369
| 208.783912
| 38.681375
|
2021-01-15
| 204.764114
| 206.555139
| 204.167111
| 205.601861
| 31,746,500
| 208.413559
| 206.917184
| 208.007196
| 206.612951
| 208.05304
| 35.138402
|
2021-01-19
| 208.413559
| 208.933527
| 204.744851
| 205.823312
| 30,480,900
| 216.020569
| 206.714975
| 207.886832
| 207.213154
| 208.118589
| 38.020246
|
2021-01-20
| 216.020569
| 217.416794
| 209.232008
| 209.626807
| 37,777,300
| 216.627228
| 208.527173
| 208.506947
| 210.148959
| 209.555313
| 50.222724
|
2021-01-21
| 216.627228
| 217.907908
| 214.171789
| 216.367236
| 30,709,400
| 217.570847
| 210.189166
| 209.731779
| 212.308382
| 210.841115
| 54.030948
|
2021-01-22
| 217.570847
| 221.53807
| 217.426415
| 218.658946
| 30,172,700
| 221.018127
| 212.679263
| 210.469371
| 214.062537
| 212.064703
| 54.299614
|
2021-01-25
| 221.018127
| 221.258856
| 215.905045
| 220.623328
| 33,152,100
| 223.714279
| 215.930066
| 211.423625
| 216.381067
| 213.692598
| 64.837133
|
2021-01-26
| 223.714279
| 225.495665
| 221.547718
| 223.261707
| 49,169,600
| 224.263107
| 218.99021
| 212.852592
| 218.825471
| 215.514722
| 66.980501
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.