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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2023-01-23
| 237.749222
| 240.287641
| 234.877563
| 236.298699
| 31,934,000
| 237.219971
| 233.434882
| 231.336511
| 233.965649
| 232.438299
| 52.526542
|
2023-01-24
| 237.219971
| 239.091938
| 235.651842
| 237.670817
| 40,234,400
| 235.818436
| 233.76615
| 232.798799
| 235.050423
| 233.307694
| 52.239635
|
2023-01-25
| 235.818436
| 238.454869
| 226.301796
| 229.810505
| 66,526,600
| 243.061264
| 234.707031
| 233.951381
| 235.306427
| 233.764192
| 62.546287
|
2023-01-26
| 243.061264
| 243.365088
| 237.18075
| 238.797885
| 33,454,500
| 243.218094
| 237.857025
| 235.150026
| 237.891373
| 235.454569
| 77.641439
|
2023-01-27
| 243.218094
| 244.854835
| 241.914578
| 244.031567
| 26,498,900
| 237.876617
| 239.413397
| 236.095807
| 239.666946
| 236.866119
| 76.391703
|
2023-01-30
| 237.876617
| 240.709065
| 237.376764
| 239.64076
| 25,867,400
| 242.875031
| 239.438876
| 236.436879
| 239.07017
| 237.049846
| 66.490339
|
2023-01-31
| 242.875031
| 243.012242
| 238.111814
| 238.601856
| 26,541,100
| 247.716675
| 240.569888
| 237.168019
| 240.338457
| 238.10897
| 68.720342
|
2023-02-01
| 247.716675
| 250.098276
| 240.581652
| 243.061267
| 31,259,900
| 259.330719
| 242.949536
| 238.828284
| 242.797863
| 239.855826
| 67.44757
|
2023-02-02
| 259.330719
| 259.418923
| 252.127082
| 253.665824
| 39,940,400
| 253.205185
| 246.203427
| 242.030226
| 248.308815
| 243.396715
| 72.580892
|
2023-02-03
| 253.205185
| 258.938693
| 251.980078
| 254.371489
| 29,077,300
| 251.656616
| 248.200845
| 243.807121
| 249.940938
| 245.180074
| 65.102695
|
2023-02-06
| 251.656616
| 253.156146
| 249.706255
| 252.313287
| 22,518,000
| 262.231781
| 250.956845
| 245.197861
| 250.512831
| 246.357627
| 62.87637
|
2023-02-07
| 262.231781
| 263.417677
| 254.900728
| 255.341778
| 50,841,400
| 261.418243
| 254.828195
| 247.699042
| 254.419148
| 249.243837
| 72.675305
|
2023-02-08
| 261.418243
| 271.248501
| 260.90858
| 267.759398
| 54,686,000
| 258.370239
| 257.568509
| 250.259023
| 256.75218
| 251.457365
| 75.985552
|
2023-02-09
| 258.370239
| 268.523945
| 257.566562
| 268.347507
| 42,375,100
| 257.860596
| 257.376413
| 251.78992
| 257.291533
| 252.714251
| 68.938129
|
2023-02-10
| 257.860596
| 258.830871
| 255.469184
| 256.321854
| 25,818,500
| 265.916931
| 258.307495
| 253.25417
| 257.48122
| 253.64995
| 67.11709
|
2023-02-13
| 265.916931
| 269.131612
| 261.82996
| 262.310222
| 44,630,900
| 266.75
| 261.159558
| 256.058202
| 260.293124
| 255.88031
| 71.650384
|
2023-02-14
| 266.75
| 269.494229
| 263.917537
| 267.240043
| 37,047,900
| 264.617889
| 262.063202
| 258.445699
| 262.445416
| 257.856618
| 73.538179
|
2023-02-15
| 264.617889
| 266.003275
| 261.532697
| 263.635349
| 28,922,400
| 257.572998
| 262.703131
| 260.13582
| 263.169574
| 259.08594
| 67.787645
|
2023-02-16
| 257.572998
| 262.082856
| 257.327363
| 259.410344
| 29,603,600
| 253.554443
| 262.543683
| 259.960048
| 261.304049
| 258.810859
| 60.63603
|
2023-02-17
| 253.554443
| 255.549
| 251.530412
| 254.861239
| 30,000,100
| 248.25853
| 261.682452
| 259.994974
| 258.720847
| 257.855147
| 61.848504
|
2023-02-21
| 248.25853
| 251.029301
| 247.197384
| 250.036926
| 28,397,400
| 247.118774
| 258.150772
| 259.655165
| 255.233408
| 256.110308
| 54.050362
|
2023-02-22
| 247.118774
| 249.899366
| 245.969204
| 249.653731
| 22,491,100
| 250.321884
| 254.224527
| 258.143864
| 252.52853
| 254.475484
| 49.523624
|
2023-02-23
| 250.321884
| 252.355735
| 246.106776
| 251.098085
| 29,219,100
| 244.868774
| 251.365326
| 257.034229
| 251.792981
| 253.720284
| 41.711318
|
2023-02-24
| 244.868774
| 246.617696
| 243.768334
| 245.59586
| 24,990,900
| 245.792374
| 248.824481
| 255.684082
| 249.484912
| 252.110918
| 42.233896
|
2023-02-27
| 245.792374
| 248.405935
| 245.035813
| 248.05222
| 21,190,000
| 245.065277
| 247.272067
| 254.47726
| 248.254066
| 250.962092
| 44.472576
|
2023-02-28
| 245.065277
| 247.099143
| 244.387322
| 244.721397
| 22,491,000
| 241.970261
| 246.633417
| 252.392094
| 247.191136
| 249.889944
| 30.130777
|
2023-03-01
| 241.970261
| 246.548888
| 241.49863
| 246.381858
| 27,565,300
| 246.725769
| 245.603714
| 249.91412
| 245.450845
| 248.450001
| 28.619291
|
2023-03-02
| 246.725769
| 247.010699
| 241.321796
| 242.245386
| 24,808,200
| 250.832779
| 244.884491
| 248.124908
| 245.875819
| 248.136505
| 37.661544
|
2023-03-03
| 250.832779
| 251.157019
| 247.000877
| 247.786912
| 30,760,100
| 252.385208
| 246.077292
| 247.450887
| 247.528139
| 248.626736
| 43.080825
|
2023-03-06
| 252.385208
| 255.578465
| 251.510748
| 251.952888
| 24,109,800
| 249.712692
| 247.395859
| 247.333963
| 249.147162
| 249.310095
| 34.720682
|
2023-03-07
| 249.712692
| 253.190894
| 248.965967
| 251.825149
| 21,473,200
| 249.270538
| 248.325342
| 247.479379
| 249.335672
| 249.383294
| 31.52962
|
2023-03-08
| 249.270538
| 250.095869
| 246.430997
| 249.604599
| 17,340,200
| 247.914642
| 249.785397
| 247.694556
| 249.313961
| 249.362793
| 32.728875
|
2023-03-09
| 247.914642
| 255.028226
| 247.187557
| 251.353534
| 26,653,400
| 244.249771
| 250.023172
| 247.453831
| 248.847521
| 249.099493
| 37.534926
|
2023-03-10
| 244.249771
| 248.376439
| 243.277065
| 246.696303
| 28,333,900
| 249.486679
| 248.70657
| 247.391931
| 247.314938
| 248.217725
| 37.880749
|
2023-03-13
| 249.486679
| 253.407021
| 241.43967
| 243.080511
| 33,339,700
| 256.236786
| 248.126865
| 247.761362
| 248.038852
| 248.448444
| 51.602116
|
2023-03-14
| 256.236786
| 256.511896
| 251.392853
| 252.267313
| 33,620,300
| 260.805603
| 249.431683
| 248.878513
| 250.771496
| 249.864506
| 60.375683
|
2023-03-15
| 260.805603
| 261.827454
| 254.684364
| 255.440939
| 46,028,000
| 271.377655
| 251.738696
| 250.762047
| 254.116199
| 251.853797
| 61.570147
|
2023-03-16
| 271.377655
| 271.731355
| 258.683221
| 260.579516
| 54,768,800
| 274.551331
| 256.431299
| 253.227235
| 259.870017
| 255.403589
| 76.285986
|
2023-03-17
| 274.551331
| 278.383233
| 271.495643
| 273.401775
| 69,527,400
| 267.477051
| 262.491611
| 255.599091
| 264.763788
| 258.884997
| 77.298977
|
2023-03-20
| 267.477051
| 272.635389
| 265.138599
| 272.144119
| 43,466,600
| 269
| 266.089685
| 257.108275
| 265.668209
| 260.447188
| 68.986193
|
2023-03-21
| 269
| 270.198701
| 264.814367
| 270.080801
| 34,558,700
| 267.53598
| 268.642328
| 259.037006
| 266.778806
| 262.002245
| 73.524916
|
2023-03-22
| 267.53598
| 276.13321
| 267.427885
| 268.626586
| 34,873,300
| 272.812256
| 269.988403
| 260.86355
| 267.031198
| 263.008379
| 69.212612
|
2023-03-23
| 272.812256
| 276.152888
| 270.395214
| 273.087366
| 36,610,900
| 275.671417
| 270.275323
| 263.353311
| 268.958217
| 264.790902
| 69.863265
|
2023-03-24
| 275.671417
| 275.730367
| 270.473769
| 272.39954
| 28,172,000
| 271.554596
| 270.499341
| 266.495476
| 271.19595
| 266.769177
| 70.558622
|
2023-03-27
| 271.554596
| 276.545889
| 270.709595
| 275.602659
| 26,840,200
| 270.424652
| 271.31485
| 268.702267
| 271.315499
| 267.639253
| 68.803943
|
2023-03-28
| 270.424652
| 271.318768
| 267.30015
| 270.974872
| 21,878,600
| 275.612488
| 271.59978
| 270.121054
| 271.01855
| 268.14569
| 67.998667
|
2023-03-29
| 275.612488
| 276.231493
| 273.549146
| 274.089532
| 25,087,000
| 279.090637
| 273.215082
| 271.601743
| 272.549863
| 269.503289
| 72.123687
|
2023-03-30
| 279.090637
| 279.493482
| 276.565531
| 279.267517
| 25,053,400
| 283.266449
| 274.470758
| 272.373041
| 274.730121
| 271.246443
| 77.912442
|
2023-03-31
| 283.266449
| 284.219515
| 278.058996
| 278.776261
| 32,766,000
| 282.215149
| 275.989764
| 273.244553
| 277.575564
| 273.431899
| 77.53042
|
2023-04-03
| 282.215149
| 283.23697
| 278.992417
| 281.517524
| 24,883,300
| 282.165985
| 278.121875
| 274.718362
| 279.122092
| 275.028854
| 73.340389
|
2023-04-04
| 282.165985
| 285.378912
| 280.682369
| 282.21513
| 25,824,300
| 279.37558
| 280.470142
| 276.034961
| 280.136723
| 276.326514
| 70.887718
|
2023-04-05
| 279.37558
| 282.136516
| 277.980389
| 280.859226
| 22,064,800
| 286.50885
| 281.22276
| 277.218921
| 279.883009
| 276.880889
| 59.224871
|
2023-04-06
| 286.50885
| 286.98045
| 277.105929
| 278.26532
| 29,770,300
| 284.337433
| 282.706403
| 278.58858
| 282.091622
| 278.631428
| 62.637576
|
2023-04-10
| 284.337433
| 284.543758
| 279.73912
| 284.160553
| 23,103,000
| 277.891937
| 282.920599
| 279.455182
| 282.840226
| 279.668883
| 69.879467
|
2023-04-11
| 277.891937
| 280.986964
| 276.722742
| 280.760969
| 27,276,600
| 278.540436
| 282.055957
| 280.088916
| 281.190796
| 279.345802
| 59.393737
|
2023-04-12
| 278.540436
| 281.998998
| 277.03715
| 279.817757
| 27,403,400
| 284.779572
| 281.330847
| 280.900494
| 280.307343
| 279.199372
| 61.829301
|
2023-04-13
| 284.779572
| 284.838522
| 278.226042
| 278.638693
| 24,222,700
| 281.144196
| 282.411646
| 281.817203
| 281.798086
| 280.213954
| 62.603434
|
2023-04-14
| 281.144196
| 283.443337
| 278.736959
| 281.989166
| 20,987,900
| 283.757721
| 281.338715
| 282.022559
| 281.580122
| 280.383089
| 55.670964
|
2023-04-17
| 283.757721
| 286.508853
| 281.163829
| 284.867997
| 23,836,200
| 283.335266
| 281.222772
| 282.071686
| 282.305989
| 280.996658
| 63.051658
|
2023-04-18
| 283.335266
| 286.666094
| 281.999025
| 286.479408
| 20,161,800
| 283.413849
| 282.311438
| 282.183698
| 282.649081
| 281.42186
| 64.020524
|
2023-04-19
| 283.413849
| 284.003349
| 279.572112
| 280.996777
| 17,150,300
| 281.114746
| 283.286121
| 282.308484
| 282.904004
| 281.784039
| 59.529524
|
2023-04-20
| 281.114746
| 283.983779
| 280.10273
| 280.269775
| 23,244,400
| 280.770782
| 282.553156
| 282.482401
| 282.307584
| 281.66235
| 52.545822
|
2023-04-21
| 280.770782
| 281.271858
| 278.117911
| 280.033877
| 21,676,400
| 276.850494
| 282.478473
| 281.908594
| 281.795317
| 281.500247
| 46.52624
|
2023-04-24
| 276.850494
| 279.974997
| 273.853757
| 277.164915
| 26,611,000
| 270.611328
| 281.097028
| 281.1599
| 280.147043
| 280.654837
| 43.085124
|
2023-04-25
| 270.611328
| 276.683421
| 270.562183
| 274.629915
| 45,772,200
| 290.213013
| 278.55224
| 280.431839
| 276.968471
| 278.828745
| 37.155979
|
2023-04-26
| 290.213013
| 294.339695
| 287.619121
| 291.519808
| 64,599,200
| 299.507843
| 279.912073
| 281.599097
| 281.383318
| 280.898611
| 58.76929
|
2023-04-27
| 299.507843
| 299.871408
| 290.095117
| 290.802548
| 46,462,600
| 301.895447
| 283.590692
| 283.071924
| 287.424827
| 284.282108
| 60.162844
|
2023-04-28
| 301.895447
| 303.536273
| 298.014399
| 298.70219
| 36,446,700
| 300.225128
| 287.815625
| 285.147049
| 292.248367
| 287.484533
| 63.680921
|
2023-05-01
| 300.225128
| 303.21206
| 299.822283
| 301.610514
| 21,294,100
| 300.077728
| 292.490552
| 286.79379
| 294.907287
| 289.801005
| 68.800713
|
2023-05-02
| 300.077728
| 303.781896
| 298.603917
| 302.386705
| 26,404,400
| 299.085327
| 298.383832
| 288.468036
| 296.630768
| 291.6695
| 68.28497
|
2023-05-03
| 299.085327
| 303.221814
| 298.780742
| 301.266568
| 22,360,800
| 300.077728
| 300.158295
| 290.035184
| 297.448954
| 293.017832
| 63.333305
|
2023-05-04
| 300.077728
| 302.386705
| 298.102812
| 300.893224
| 22,519,900
| 305.226227
| 300.272272
| 291.931482
| 298.325212
| 294.30145
| 68.560932
|
2023-05-05
| 305.226227
| 306.523188
| 298.957613
| 300.382309
| 28,181,200
| 303.2612
| 300.938428
| 294.377026
| 300.62555
| 296.287773
| 70.049522
|
2023-05-08
| 303.2612
| 304.784156
| 300.745898
| 304.715371
| 21,318,600
| 301.639954
| 301.545642
| 297.018097
| 301.5041
| 297.555669
| 68.087759
|
2023-05-09
| 301.639954
| 304.626885
| 300.961998
| 302.622494
| 21,340,800
| 306.857239
| 301.858087
| 300.120959
| 301.549385
| 298.298266
| 66.093994
|
2023-05-10
| 306.857239
| 307.535194
| 302.298266
| 303.231662
| 30,078,000
| 304.695618
| 303.412469
| 301.785382
| 303.318669
| 299.854443
| 71.617046
|
2023-05-11
| 304.695618
| 305.687993
| 300.912861
| 304.685813
| 31,680,200
| 303.575562
| 304.336047
| 302.30416
| 303.777652
| 300.734656
| 69.495538
|
2023-05-12
| 303.575562
| 305.226222
| 301.246945
| 305.127962
| 19,758,100
| 304.056976
| 304.005914
| 302.472171
| 303.710289
| 301.251185
| 72.818713
|
2023-05-15
| 304.056976
| 304.489297
| 302.21963
| 303.703276
| 16,336,500
| 306.297211
| 304.16507
| 302.855356
| 303.825851
| 301.761329
| 81.670943
|
2023-05-16
| 306.297211
| 308.232817
| 304.420554
| 304.420554
| 26,730,300
| 309.19223
| 305.096521
| 303.477304
| 304.649638
| 302.586034
| 72.691936
|
2023-05-17
| 309.19223
| 309.615639
| 305.982136
| 307.508421
| 24,315,000
| 313.642914
| 305.563519
| 304.487994
| 306.163835
| 303.787161
| 66.673918
|
2023-05-18
| 313.642914
| 314.154971
| 308.916422
| 309.714017
| 27,276,000
| 313.465729
| 307.352979
| 305.844513
| 308.656861
| 305.579116
| 68.884413
|
2023-05-19
| 313.465729
| 313.869455
| 311.525891
| 311.890221
| 27,529,500
| 316.262238
| 309.331012
| 306.668463
| 310.259817
| 307.013046
| 72.357968
|
2023-05-22
| 316.262238
| 317.650652
| 313.140792
| 313.721755
| 24,115,700
| 310.432892
| 311.772064
| 307.968567
| 312.260624
| 308.694717
| 75.084809
|
2023-05-23
| 310.432892
| 317.778659
| 310.423035
| 315.129845
| 30,797,200
| 309.044464
| 312.5992
| 308.847861
| 311.65138
| 309.010749
| 65.294646
|
2023-05-24
| 309.044464
| 311.653882
| 307.82343
| 309.910995
| 23,384,900
| 320.929688
| 312.569647
| 309.066583
| 310.782408
| 309.016879
| 61.958022
|
2023-05-25
| 320.929688
| 321.894663
| 315.100318
| 318.290699
| 43,301,700
| 327.792938
| 314.027002
| 310.68999
| 314.164834
| 311.182844
| 67.752336
|
2023-05-26
| 327.792938
| 328.295109
| 318.920886
| 319.058727
| 36,630,600
| 326.138611
| 316.892444
| 313.111728
| 318.707536
| 314.202861
| 74.967419
|
2023-05-30
| 326.138611
| 330.599248
| 325.459173
| 330.097077
| 29,503,100
| 323.361847
| 318.867719
| 315.319891
| 321.184561
| 316.372997
| 74.916972
|
2023-05-31
| 323.361847
| 330.796233
| 322.31805
| 327.202126
| 45,950,600
| 327.487732
| 321.45351
| 317.026355
| 321.910323
| 317.643697
| 67.663299
|
2023-06-01
| 327.487732
| 328.423198
| 319.748094
| 320.939559
| 26,773,900
| 330.264496
| 325.142163
| 318.855905
| 323.769459
| 319.433522
| 73.408062
|
2023-06-02
| 330.264496
| 332.332348
| 327.458128
| 329.13211
| 25,864,000
| 330.796234
| 327.009125
| 320.518063
| 325.934471
| 321.40279
| 76.508131
|
2023-06-05
| 330.796234
| 333.376113
| 329.535834
| 330.087257
| 21,307,100
| 328.570862
| 327.609784
| 322.251114
| 327.555059
| 323.110689
| 76.531591
|
2023-06-06
| 328.570862
| 330.234988
| 327.084003
| 330.195592
| 20,396,200
| 318.428558
| 328.096234
| 323.481976
| 327.89366
| 324.103448
| 72.107186
|
2023-06-07
| 318.428558
| 329.368433
| 317.562028
| 326.571921
| 40,717,100
| 320.279816
| 327.109576
| 324.281543
| 324.738626
| 323.071649
| 58.014337
|
2023-06-08
| 320.279816
| 321.638691
| 318.399057
| 318.98002
| 23,277,700
| 321.786377
| 325.667993
| 325.405078
| 323.252356
| 322.564043
| 56.030877
|
2023-06-09
| 321.786377
| 324.937362
| 319.442813
| 320.01392
| 22,514,900
| 326.76889
| 323.972369
| 325.490747
| 322.763696
| 322.422649
| 57.382518
|
2023-06-12
| 326.76889
| 327.015063
| 320.181322
| 323.54894
| 24,260,300
| 329.171539
| 323.166901
| 325.388342
| 324.098761
| 323.212875
| 58.97395
|
2023-06-13
| 329.171539
| 331.820354
| 325.33126
| 329.348776
| 22,951,300
| 332.174774
| 323.287036
| 325.691635
| 325.789687
| 324.296269
| 67.000195
|
2023-06-14
| 332.174774
| 333.848756
| 327.714137
| 329.220709
| 26,003,800
| 342.770111
| 326.036279
| 326.572928
| 327.918049
| 325.728724
| 70.387087
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.