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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2023-06-15
| 342.770111
| 344.48346
| 332.037011
| 332.312723
| 38,899,100
| 337.088409
| 330.534338
| 328.101166
| 332.868737
| 328.827158
| 69.698077
|
2023-06-16
| 337.088409
| 346.088477
| 336.714253
| 345.94078
| 46,533,600
| 332.873962
| 333.594745
| 328.783557
| 334.275294
| 330.329204
| 58.566243
|
2023-06-20
| 332.873962
| 336.842256
| 330.717492
| 334.11468
| 26,375,400
| 328.452698
| 334.815759
| 328.99133
| 333.808184
| 330.791887
| 55.927282
|
2023-06-21
| 328.452698
| 332.558862
| 326.985521
| 331.21967
| 25,117,800
| 334.508545
| 334.671991
| 328.979514
| 332.023022
| 330.36658
| 54.354055
|
2023-06-22
| 334.508545
| 334.912271
| 328.236084
| 329.004139
| 23,556,800
| 329.89032
| 335.138745
| 330.587512
| 332.851529
| 331.119665
| 55.812798
|
2023-06-23
| 329.89032
| 332.785306
| 328.344382
| 329.240422
| 23,084,700
| 323.568634
| 332.562787
| 331.548563
| 331.86446
| 330.896147
| 49.699372
|
2023-06-26
| 323.568634
| 330.963624
| 323.460303
| 328.610234
| 21,520,600
| 329.447205
| 329.858832
| 331.726788
| 329.099184
| 329.563872
| 44.687338
|
2023-06-27
| 329.447205
| 331.002999
| 324.257877
| 326.778677
| 24,354,100
| 330.707642
| 329.17348
| 331.99462
| 329.215191
| 329.54266
| 50.611326
|
2023-06-28
| 330.707642
| 332.805033
| 328.698869
| 329.53586
| 20,259,500
| 329.91983
| 329.624469
| 332.14823
| 329.712675
| 329.754475
| 59.777316
|
2023-06-29
| 329.91983
| 330.963598
| 327.527045
| 329.58504
| 16,997,000
| 335.325836
| 328.706726
| 331.922736
| 329.781727
| 329.784539
| 57.808173
|
2023-06-30
| 335.325836
| 337.482306
| 332.03698
| 332.578547
| 26,823,800
| 332.81488
| 329.793829
| 331.178308
| 331.629763
| 330.792048
| 60.315035
|
2023-07-03
| 332.81488
| 335.680328
| 331.416639
| 333.996519
| 12,508,700
| 332.972412
| 331.643079
| 330.750955
| 332.024802
| 331.159836
| 54.786388
|
2023-07-05
| 332.972412
| 336.418822
| 329.604794
| 329.959268
| 18,172,400
| 336.044647
| 332.34812
| 330.7608
| 332.340672
| 331.489395
| 53.119916
|
2023-07-06
| 336.044647
| 337.738313
| 330.363005
| 332.135433
| 28,161,200
| 332.056641
| 333.415521
| 331.519995
| 333.575331
| 332.317623
| 53.17296
|
2023-07-07
| 332.056641
| 336.556674
| 331.840008
| 334.124492
| 21,185,300
| 326.749146
| 333.842883
| 331.274805
| 333.069101
| 332.270171
| 40.148483
|
2023-07-10
| 326.749146
| 330.09711
| 322.574076
| 329.476752
| 32,791,400
| 327.379364
| 332.127545
| 330.960687
| 330.962449
| 331.266348
| 40.426699
|
2023-07-11
| 327.379364
| 327.763377
| 321.993117
| 325.99095
| 26,698,200
| 332.036987
| 331.040442
| 331.34176
| 329.768087
| 330.559624
| 44.550771
|
2023-07-12
| 332.036987
| 336.418833
| 330.530415
| 331.446168
| 29,995,300
| 337.413361
| 330.853357
| 331.600739
| 330.524387
| 330.828236
| 53.538107
|
2023-07-13
| 337.413361
| 338.476811
| 333.82908
| 334.36082
| 20,567,200
| 339.953857
| 331.1271
| 332.27131
| 332.820712
| 332.025531
| 52.906375
|
2023-07-14
| 339.953857
| 346.049082
| 339.038104
| 342.267881
| 28,302,200
| 340.436371
| 332.706543
| 333.274713
| 335.198427
| 333.467045
| 60.505735
|
2023-07-17
| 340.436371
| 341.677058
| 336.960422
| 340.387118
| 20,363,900
| 353.985657
| 335.443988
| 333.785767
| 336.944408
| 334.734195
| 70.05377
|
2023-07-18
| 353.985657
| 361.164044
| 336.930875
| 340.534808
| 64,872,700
| 349.643158
| 340.765247
| 335.902844
| 342.624824
| 338.234461
| 74.673173
|
2023-07-19
| 349.643158
| 356.910163
| 347.043596
| 356.211043
| 39,732,900
| 341.558868
| 344.286481
| 337.569919
| 344.964269
| 340.308769
| 67.928287
|
2023-07-20
| 341.558868
| 352.488916
| 340.081836
| 348.156293
| 33,778,400
| 338.506378
| 345.115582
| 338.121341
| 343.829135
| 340.53606
| 59.682169
|
2023-07-21
| 338.506378
| 344.936393
| 334.626703
| 343.804007
| 69,368,900
| 339.825836
| 344.826086
| 338.766315
| 342.054883
| 340.167027
| 52.75362
|
2023-07-24
| 339.825836
| 341.60815
| 337.06872
| 340.554526
| 26,678,100
| 345.605988
| 344.703979
| 340.073984
| 341.311867
| 340.104992
| 56.197747
|
2023-07-25
| 345.605988
| 346.502058
| 339.786475
| 341.795218
| 41,637,700
| 332.598206
| 343.028046
| 341.896646
| 342.743241
| 341.105173
| 60.158361
|
2023-07-26
| 332.598206
| 339.39258
| 328.009554
| 336.212025
| 58,383,700
| 325.656189
| 339.619055
| 341.952768
| 339.361562
| 339.558452
| 47.610576
|
2023-07-27
| 325.656189
| 336.10372
| 324.011746
| 335.266759
| 39,635,300
| 333.189026
| 336.438519
| 340.777051
| 334.793105
| 337.030768
| 45.737164
|
2023-07-28
| 333.189026
| 334.803929
| 328.068664
| 328.561008
| 28,484,900
| 330.776581
| 335.375049
| 340.100568
| 334.258412
| 336.332269
| 54.165617
|
2023-07-31
| 330.776581
| 332.529325
| 328.255751
| 331.761269
| 25,446,000
| 331.190155
| 333.565198
| 339.134589
| 333.097801
| 335.322144
| 52.147955
|
2023-08-01
| 331.190155
| 333.356482
| 328.590593
| 330.057769
| 18,311,900
| 322.485443
| 330.682031
| 336.855038
| 332.461919
| 334.570873
| 49.43421
|
2023-08-02
| 322.485443
| 328.521588
| 321.362884
| 328.521588
| 27,761,300
| 321.658325
| 328.659479
| 334.139267
| 329.136427
| 332.373522
| 40.450967
|
2023-08-03
| 321.658325
| 324.829023
| 320.959205
| 321.008427
| 18,253,700
| 322.76123
| 327.859906
| 332.149213
| 326.643727
| 330.425305
| 38.034499
|
2023-08-04
| 322.76123
| 330.008554
| 322.22949
| 326.79846
| 23,727,700
| 325.055481
| 325.774347
| 330.574698
| 325.349561
| 329.031837
| 38.533293
|
2023-08-07
| 325.055481
| 326.040169
| 322.505142
| 323.342133
| 17,741,500
| 321.057648
| 324.630127
| 329.097662
| 325.251534
| 328.308863
| 28.022104
|
2023-08-08
| 321.057648
| 323.716318
| 318.05436
| 321.953718
| 22,327,600
| 317.296173
| 322.603625
| 326.642828
| 323.853572
| 326.99046
| 28.169622
|
2023-08-09
| 317.296173
| 322.101428
| 316.134218
| 321.471243
| 22,373,300
| 317.985443
| 321.565771
| 325.112625
| 321.667772
| 325.227862
| 30.16102
|
2023-08-10
| 317.985443
| 323.23385
| 316.262238
| 321.028127
| 20,113,700
| 316.094879
| 320.831195
| 324.345551
| 320.440329
| 323.911059
| 32.546018
|
2023-08-11
| 316.094879
| 317.473437
| 314.322422
| 315.356363
| 24,342,600
| 319.078461
| 319.497925
| 322.636136
| 318.991846
| 322.489935
| 30.009954
|
2023-08-14
| 319.078461
| 319.098144
| 315.179073
| 316.469042
| 18,836,100
| 316.931793
| 318.302521
| 321.466324
| 319.020718
| 321.869667
| 26.549367
|
2023-08-15
| 316.931793
| 320.112348
| 315.986501
| 318.054352
| 16,966,300
| 316.16217
| 317.47735
| 320.040488
| 318.324409
| 320.971872
| 32.859224
|
2023-08-16
| 316.16217
| 320.129018
| 315.5701
| 316.556874
| 20,698,900
| 312.688721
| 317.250549
| 319.40816
| 317.603663
| 320.097381
| 37.99042
|
2023-08-17
| 312.688721
| 317.61271
| 312.027569
| 316.300315
| 21,257,200
| 312.294037
| 316.191205
| 318.5112
| 315.965349
| 318.750352
| 21.099847
|
2023-08-18
| 312.294037
| 314.1689
| 307.429221
| 310.330337
| 24,744,800
| 317.622589
| 315.431036
| 317.464481
| 314.741578
| 317.576476
| 22.372637
|
2023-08-21
| 317.622589
| 318.500802
| 312.84661
| 313.724823
| 24,040,000
| 318.194885
| 315.139862
| 316.721191
| 315.701915
| 317.58486
| 32.317637
|
2023-08-22
| 318.194885
| 321.767
| 317.208112
| 321.194684
| 16,102,000
| 322.674866
| 315.39248
| 316.434915
| 316.532905
| 317.695774
| 42.90401
|
2023-08-23
| 322.674866
| 324.845779
| 319.18168
| 319.536934
| 21,166,400
| 315.737854
| 316.69502
| 316.972784
| 318.580225
| 318.601063
| 51.49998
|
2023-08-24
| 315.737854
| 328.575784
| 315.727977
| 328.447499
| 23,281,400
| 318.708038
| 317.304846
| 316.748026
| 317.632768
| 318.08048
| 41.158722
|
2023-08-25
| 318.708038
| 321.056533
| 314.583303
| 317.218001
| 21,684,100
| 319.418518
| 318.587646
| 317.009341
| 317.991192
| 318.194581
| 42.143315
|
2023-08-28
| 319.418518
| 321.836094
| 317.464696
| 321.352585
| 14,808,500
| 324.066223
| 318.946832
| 317.043347
| 318.466967
| 318.417115
| 47.791396
|
2023-08-29
| 324.066223
| 324.628691
| 317.622595
| 317.622595
| 19,284,600
| 324.441223
| 320.1211
| 317.75679
| 320.333386
| 319.444226
| 58.909356
|
2023-08-30
| 324.441223
| 325.447721
| 322.132177
| 324.322815
| 15,222,100
| 323.424805
| 320.474371
| 318.584695
| 321.702665
| 320.352771
| 58.566637
|
2023-08-31
| 323.424805
| 326.533134
| 322.457756
| 324.845761
| 26,411,000
| 324.312866
| 322.011761
| 319.658304
| 322.276711
| 320.911322
| 59.957614
|
2023-09-01
| 324.312866
| 327.598808
| 322.457728
| 326.927809
| 14,931,200
| 329.138214
| 323.132727
| 320.860187
| 322.95543
| 321.529785
| 57.540173
|
2023-09-05
| 329.138214
| 330.421037
| 324.312908
| 324.648408
| 18,553,900
| 328.477112
| 325.076666
| 322.011749
| 325.016358
| 322.913136
| 66.323636
|
2023-09-06
| 328.477112
| 330.0362
| 325.812812
| 328.970498
| 17,535,800
| 325.546356
| 325.958844
| 323.039972
| 326.169943
| 323.924768
| 66.516699
|
2023-09-07
| 325.546356
| 328.67441
| 324.677991
| 326.908108
| 18,381,000
| 329.848724
| 326.179871
| 323.327121
| 325.96208
| 324.219602
| 67.499296
|
2023-09-08
| 329.848724
| 331.71374
| 325.102347
| 325.724019
| 19,530,100
| 333.470184
| 327.464655
| 324.738208
| 327.257628
| 325.243079
| 71.594998
|
2023-09-11
| 333.470184
| 333.943846
| 330.993374
| 332.779431
| 16,583,300
| 327.381775
| 329.296118
| 326.214423
| 329.32848
| 326.738916
| 70.349691
|
2023-09-12
| 327.381775
| 332.335396
| 327.095632
| 331.378225
| 17,565,500
| 331.615051
| 328.94483
| 327.010748
| 328.679579
| 326.8558
| 60.332963
|
2023-09-13
| 331.615051
| 332.394611
| 326.789745
| 326.927878
| 16,544,400
| 334.220123
| 329.572418
| 327.765631
| 329.658069
| 327.721118
| 60.111598
|
2023-09-14
| 334.220123
| 336.351527
| 332.118291
| 334.664153
| 20,267,000
| 325.852264
| 331.307172
| 328.743521
| 331.178754
| 328.902755
| 73.174887
|
2023-09-15
| 325.852264
| 332.937289
| 325.289796
| 332.463657
| 37,666,900
| 324.707581
| 330.50788
| 328.986267
| 329.403258
| 328.348121
| 57.890107
|
2023-09-18
| 324.707581
| 326.029853
| 322.043281
| 323.464237
| 16,834,200
| 324.30304
| 328.755359
| 329.025739
| 327.838032
| 327.686204
| 55.785768
|
2023-09-19
| 324.30304
| 325.033272
| 320.217814
| 321.855861
| 16,505,900
| 316.527252
| 328.139612
| 328.542221
| 326.659701
| 327.071083
| 50.285566
|
2023-09-20
| 316.527252
| 325.2306
| 316.270712
| 325.151671
| 21,436,500
| 315.30365
| 325.122052
| 327.347235
| 323.282218
| 325.154023
| 41.902233
|
2023-09-21
| 315.30365
| 321.046677
| 310.833568
| 315.037232
| 35,529,500
| 312.817017
| 321.338757
| 326.322964
| 320.622695
| 323.363046
| 41.725321
|
2023-09-22
| 312.817017
| 317.198293
| 311.968376
| 317.070007
| 21,447,900
| 313.339996
| 318.731708
| 324.619794
| 318.020802
| 321.445586
| 38.656359
|
2023-09-25
| 313.339996
| 313.468282
| 310.833584
| 312.40255
| 17,836,000
| 308.011444
| 316.458191
| 322.606775
| 316.460534
| 319.971843
| 32.964505
|
2023-09-26
| 308.011444
| 311.701967
| 305.919459
| 310.961887
| 26,297,600
| 308.652832
| 313.199872
| 320.669742
| 313.644171
| 317.797225
| 29.949765
|
2023-09-27
| 308.652832
| 310.142839
| 305.593829
| 308.169293
| 19,410,100
| 309.491608
| 311.624988
| 318.37352
| 311.980391
| 316.134608
| 32.672104
|
2023-09-28
| 309.491608
| 311.307267
| 305.357025
| 306.876634
| 19,683,600
| 311.573639
| 310.462579
| 315.900668
| 311.150797
| 314.92679
| 27.522351
|
2023-09-29
| 311.573639
| 315.244436
| 310.813834
| 313.547185
| 24,140,300
| 317.54361
| 310.213904
| 314.472806
| 311.291744
| 314.317126
| 24.97171
|
2023-10-02
| 317.54361
| 317.632446
| 311.011176
| 312.096632
| 20,570,000
| 309.244873
| 311.054626
| 313.756409
| 313.375699
| 314.903759
| 38.724205
|
2023-10-03
| 309.244873
| 317.139059
| 307.093685
| 316.586438
| 21,033,500
| 314.741211
| 311.301312
| 312.250592
| 311.998757
| 313.874871
| 26.54656
|
2023-10-04
| 314.741211
| 315.806943
| 309.846824
| 309.876426
| 20,720,100
| 315.135925
| 312.518988
| 312.071988
| 312.912908
| 314.032387
| 30.745167
|
2023-10-05
| 315.135925
| 315.74775
| 310.734925
| 314.869507
| 16,965,600
| 322.931427
| 313.647852
| 312.055215
| 313.653914
| 314.233031
| 37.424715
|
2023-10-06
| 322.931427
| 324.835892
| 312.11637
| 312.363064
| 25,645,500
| 325.45755
| 315.919409
| 313.066656
| 316.746418
| 315.814557
| 48.197148
|
2023-10-09
| 325.45755
| 325.931182
| 318.905361
| 320.454603
| 19,891,200
| 324.046478
| 317.502197
| 314.278412
| 319.650129
| 317.567829
| 51.123477
|
2023-10-10
| 324.046478
| 326.720625
| 323.336
| 326.582463
| 20,557,100
| 328.023224
| 320.462518
| 315.881915
| 321.115579
| 318.745765
| 58.351649
|
2023-10-11
| 328.023224
| 328.417927
| 324.786608
| 326.829206
| 20,063,200
| 326.779816
| 323.118921
| 317.818954
| 323.418127
| 320.432576
| 63.313471
|
2023-10-12
| 326.779816
| 329.217147
| 324.372087
| 326.197623
| 19,313,100
| 323.395203
| 325.447699
| 319.547775
| 324.53869
| 321.586619
| 65.005264
|
2023-10-13
| 323.395203
| 329.414495
| 322.043298
| 327.983692
| 21,072,400
| 328.240234
| 325.540454
| 320.729932
| 324.157528
| 321.915453
| 60.179813
|
2023-10-16
| 328.240234
| 331.69394
| 326.227209
| 326.671239
| 22,158,000
| 327.667938
| 326.096991
| 321.799594
| 325.51843
| 323.065413
| 70.681953
|
2023-10-17
| 327.667938
| 329.049415
| 323.079448
| 325.230607
| 18,338,500
| 325.743683
| 326.821283
| 323.641901
| 326.234933
| 323.902236
| 69.468585
|
2023-10-18
| 325.743683
| 331.151211
| 323.957626
| 328.092208
| 23,153,600
| 326.937775
| 326.365375
| 324.742148
| 326.071183
| 324.237044
| 66.277847
|
2023-10-19
| 326.937775
| 332.424232
| 326.533194
| 327.756783
| 25,052,100
| 322.349274
| 326.396967
| 325.922333
| 326.360047
| 324.728086
| 65.667171
|
2023-10-20
| 322.349274
| 327.529834
| 321.145409
| 327.332467
| 25,012,600
| 324.964233
| 326.187781
| 325.864117
| 325.023122
| 324.295575
| 55.042518
|
2023-10-23
| 324.964233
| 328.329134
| 320.099448
| 321.16515
| 24,374,700
| 326.158173
| 325.532581
| 325.814786
| 325.003493
| 324.417149
| 68.727949
|
2023-10-24
| 326.158173
| 327.450843
| 323.266934
| 326.917977
| 31,153,600
| 336.164063
| 325.230627
| 326.025955
| 325.388386
| 324.733699
| 65.155828
|
2023-10-25
| 336.164063
| 341.620917
| 333.154386
| 340.456502
| 55,053,800
| 323.553162
| 327.314703
| 326.840039
| 328.980278
| 326.811947
| 72.239558
|
2023-10-26
| 323.553162
| 337.111419
| 322.615715
| 336.03584
| 37,828,500
| 325.447723
| 326.637781
| 326.517374
| 327.171239
| 326.21944
| 50.596768
|
2023-10-27
| 325.447723
| 332.266331
| 324.056369
| 326.059518
| 29,856,500
| 332.848511
| 327.257471
| 326.722626
| 326.596734
| 326.079128
| 49.990452
|
2023-10-30
| 332.848511
| 334.96022
| 327.440982
| 329.000101
| 22,828,100
| 333.637939
| 328.834326
| 327.183453
| 328.68066
| 327.309925
| 57.660605
|
2023-10-31
| 333.637939
| 334.516182
| 330.263191
| 334.368172
| 20,265,300
| 341.492645
| 330.33028
| 327.780453
| 330.333086
| 328.460473
| 55.173645
|
2023-11-01
| 341.492645
| 342.824795
| 335.157547
| 335.29571
| 28,158,800
| 343.712891
| 331.395996
| 329.35535
| 334.052939
| 330.829959
| 62.084666
|
2023-11-02
| 343.712891
| 344.216125
| 340.209827
| 342.647159
| 24,348,100
| 348.133575
| 335.427942
| 331.032861
| 337.272923
| 333.17231
| 67.013755
|
2023-11-03
| 348.133575
| 349.702571
| 342.735925
| 345.005521
| 23,624,000
| 351.81424
| 339.965112
| 333.611292
| 340.89314
| 335.89254
| 66.777649
|
2023-11-06
| 351.81424
| 352.81089
| 348.676308
| 348.774991
| 23,828,300
| 355.761353
| 343.758258
| 336.296292
| 344.533507
| 338.787395
| 69.349978
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.