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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2023-11-07
| 355.761353
| 357.665818
| 352.899716
| 354.646294
| 25,833,900
| 358.396088
| 348.182941
| 339.25661
| 348.276122
| 341.873569
| 73.299684
|
2023-11-08
| 358.396088
| 359.057209
| 355.781114
| 356.896173
| 26,767,800
| 355.919312
| 351.563629
| 341.479813
| 351.649444
| 344.877663
| 73.883761
|
2023-11-09
| 355.919312
| 359.965089
| 355.593659
| 357.508002
| 24,847,300
| 364.780548
| 354.004913
| 344.716428
| 353.072733
| 346.885236
| 76.331345
|
2023-11-10
| 364.780548
| 365.204853
| 356.294291
| 356.708719
| 28,042,100
| 361.830048
| 357.334308
| 348.64971
| 356.975338
| 350.138929
| 78.44361
|
2023-11-13
| 361.830048
| 363.59638
| 361.060366
| 363.349687
| 19,986,500
| 365.372559
| 359.337469
| 351.547864
| 358.593575
| 352.264587
| 74.859063
|
2023-11-14
| 365.372559
| 367.030361
| 362.491197
| 366.102791
| 27,683,900
| 365.520905
| 361.259711
| 354.721326
| 360.853236
| 354.647854
| 72.370041
|
2023-11-15
| 365.520905
| 368.942062
| 362.98961
| 367.11282
| 26,860,100
| 371.947937
| 362.684674
| 357.124152
| 362.409125
| 356.624773
| 89.725406
|
2023-11-16
| 371.947937
| 372.125909
| 366.025147
| 366.796392
| 27,182,300
| 365.698853
| 365.890399
| 359.947656
| 365.588729
| 359.410802
| 90.537357
|
2023-11-17
| 365.698853
| 370.16811
| 362.880835
| 369.41663
| 40,157,000
| 373.203613
| 366.07406
| 361.704184
| 365.625437
| 360.554084
| 79.224689
|
2023-11-20
| 373.203613
| 374.617556
| 366.835893
| 367.053425
| 52,465,100
| 368.882721
| 368.348773
| 363.843121
| 368.151496
| 362.853999
| 81.442055
|
2023-11-21
| 368.882721
| 371.99736
| 366.954595
| 371.453545
| 28,423,100
| 373.609039
| 369.050806
| 365.155258
| 368.395238
| 363.95013
| 73.061605
|
2023-11-22
| 373.609039
| 375.527267
| 370.761359
| 373.75735
| 23,345,300
| 373.193787
| 370.668433
| 366.676553
| 370.133171
| 365.706295
| 74.152393
|
2023-11-24
| 373.193787
| 373.727734
| 370.929511
| 373.094903
| 10,176,600
| 374.360504
| 370.917603
| 368.404001
| 371.153377
| 367.067657
| 71.646467
|
2023-11-27
| 374.360504
| 376.367749
| 371.97758
| 372.551057
| 22,179,200
| 378.404663
| 372.649933
| 369.361996
| 372.222419
| 368.39363
| 70.35917
|
2023-11-28
| 378.404663
| 378.701284
| 373.915611
| 374.103481
| 20,453,100
| 374.59787
| 373.690143
| 371.019458
| 374.283167
| 370.213817
| 70.411029
|
2023-11-29
| 374.59787
| 379.986682
| 373.203692
| 379.452765
| 28,963,400
| 374.657196
| 374.833173
| 371.941989
| 374.388068
| 371.010918
| 64.302325
|
2023-11-30
| 374.657196
| 375.823945
| 371.255803
| 374.241897
| 30,554,400
| 370.30658
| 375.042804
| 372.855618
| 374.477777
| 371.673878
| 67.278561
|
2023-12-01
| 370.30658
| 373.915607
| 367.142484
| 372.531326
| 33,020,400
| 364.996826
| 374.465363
| 372.691483
| 373.087378
| 371.425278
| 55.558011
|
2023-12-04
| 364.996826
| 365.372536
| 358.826843
| 364.957267
| 32,063,300
| 368.338837
| 372.592627
| 372.62128
| 370.390527
| 370.256469
| 53.040795
|
2023-12-05
| 368.338837
| 368.892549
| 361.516288
| 362.336989
| 23,065,000
| 364.660614
| 370.579462
| 372.134802
| 369.706631
| 369.907808
| 52.85928
|
2023-12-06
| 364.660614
| 369.980234
| 363.899267
| 369.347433
| 21,182,100
| 366.78653
| 368.59201
| 371.712592
| 368.024625
| 368.953773
| 49.223578
|
2023-12-07
| 366.78653
| 367.280918
| 362.208491
| 364.097057
| 23,118,900
| 370.029663
| 367.017877
| 371.030341
| 367.611927
| 368.559729
| 44.949682
|
2023-12-08
| 370.029663
| 370.257062
| 364.097007
| 365.056121
| 20,144,800
| 367.132568
| 366.962494
| 370.713928
| 368.417839
| 368.826989
| 54.502456
|
2023-12-11
| 367.132568
| 367.429219
| 361.990951
| 364.344243
| 27,708,800
| 370.177979
| 367.389642
| 369.991135
| 367.989415
| 368.518913
| 43.019574
|
2023-12-12
| 370.177979
| 370.217538
| 366.301963
| 366.6876
| 24,838,300
| 370.168121
| 367.757471
| 369.168466
| 368.718936
| 368.820561
| 51.534275
|
2023-12-13
| 370.168121
| 373.401439
| 366.608521
| 371.799596
| 30,955,500
| 361.822845
| 368.858972
| 368.725491
| 369.201998
| 369.065572
| 45.411407
|
2023-12-14
| 361.822845
| 369.56498
| 360.04306
| 369.120018
| 43,277,500
| 366.56897
| 367.866235
| 367.442056
| 366.74228
| 367.748713
| 37.483632
|
2023-12-15
| 366.56897
| 368.220209
| 362.168904
| 362.732514
| 78,478,200
| 368.467407
| 367.174097
| 367.068295
| 366.68451
| 367.534214
| 42.050054
|
2023-12-18
| 368.467407
| 368.813485
| 364.541965
| 365.303342
| 21,802,900
| 369.070587
| 367.441064
| 367.415353
| 367.278809
| 367.703885
| 39.396408
|
2023-12-19
| 369.070587
| 369.070587
| 365.68896
| 367.320434
| 20,603,700
| 366.460236
| 367.219586
| 367.488528
| 367.876069
| 367.952377
| 43.669266
|
2023-12-20
| 366.460236
| 371.809519
| 366.371249
| 370.79108
| 26,316,700
| 369.347412
| 366.478009
| 367.668491
| 367.404124
| 367.681078
| 41.129864
|
2023-12-21
| 369.347412
| 370.207642
| 365.886696
| 368.378401
| 17,708,000
| 370.375732
| 367.982922
| 367.924579
| 368.051887
| 367.984048
| 48.928112
|
2023-12-22
| 370.375732
| 370.969004
| 368.526726
| 369.48584
| 17,091,100
| 370.454895
| 368.744275
| 367.959186
| 368.826502
| 368.4189
| 56.647106
|
2023-12-26
| 370.454895
| 372.709304
| 369.307911
| 370.791075
| 12,673,100
| 369.87149
| 369.141772
| 368.291418
| 369.3693
| 368.789081
| 52.844343
|
2023-12-27
| 369.87149
| 370.850369
| 368.625623
| 369.495751
| 14,905,400
| 371.067871
| 369.301953
| 368.26077
| 369.536697
| 368.985883
| 57.639944
|
2023-12-28
| 371.067871
| 372.23462
| 369.960447
| 371.156857
| 14,327,000
| 371.819427
| 370.22348
| 368.350745
| 370.047088
| 369.364426
| 56.452991
|
2023-12-29
| 371.819427
| 372.926852
| 369.288163
| 371.779868
| 18,723,000
| 366.707367
| 370.717883
| 369.350403
| 370.637868
| 369.81079
| 52.916661
|
2024-01-02
| 366.707367
| 371.680909
| 362.653379
| 369.663798
| 25,258,600
| 366.44043
| 369.98421
| 369.364243
| 369.327701
| 369.246531
| 49.353732
|
2024-01-03
| 366.44043
| 369.070578
| 364.373891
| 364.868279
| 23,083,500
| 363.810272
| 369.181317
| 369.161545
| 368.365277
| 368.736331
| 43.795204
|
2024-01-04
| 363.810272
| 368.91236
| 363.048926
| 366.509642
| 20,901,500
| 363.622437
| 367.969073
| 368.635513
| 366.846942
| 367.840684
| 40.289958
|
2024-01-05
| 363.622437
| 367.884059
| 362.386466
| 364.828745
| 20,987,000
| 370.484528
| 366.479987
| 368.351733
| 365.772107
| 367.07373
| 53.66052
|
2024-01-08
| 370.484528
| 370.988813
| 364.868286
| 365.15501
| 23,134,000
| 371.572144
| 366.213007
| 368.465445
| 367.342914
| 367.693875
| 57.333315
|
2024-01-09
| 371.572144
| 371.769881
| 367.023768
| 367.834571
| 20,830,000
| 378.473785
| 367.185962
| 368.585086
| 368.752657
| 368.399015
| 55.996888
|
2024-01-10
| 378.473785
| 379.858096
| 372.096198
| 372.145625
| 25,514,200
| 380.312988
| 369.592633
| 369.386975
| 371.993033
| 370.230791
| 64.608184
|
2024-01-11
| 380.312988
| 386.295072
| 376.11069
| 381.667607
| 27,850,800
| 384.109894
| 372.893176
| 370.431125
| 374.766352
| 372.063918
| 72.049013
|
2024-01-12
| 384.109894
| 384.317528
| 380.332761
| 381.16333
| 21,645,700
| 385.889648
| 376.990668
| 371.735327
| 377.880866
| 374.254095
| 72.835685
|
2024-01-16
| 385.889648
| 389.607456
| 383.269398
| 389.241614
| 27,202,300
| 385.098663
| 380.071692
| 373.142349
| 380.55046
| 376.36965
| 73.45284
|
2024-01-17
| 385.098663
| 385.731464
| 380.490963
| 383.625396
| 22,234,100
| 389.449249
| 382.776996
| 374.981479
| 382.066528
| 377.956744
| 71.671016
|
2024-01-18
| 389.449249
| 389.567898
| 385.741339
| 387.323387
| 23,392,100
| 394.195374
| 384.972089
| 377.282361
| 384.527435
| 380.04629
| 76.066344
|
2024-01-19
| 394.195374
| 394.195374
| 389.083388
| 391.318032
| 29,272,000
| 392.059601
| 387.748566
| 380.320871
| 387.750081
| 382.618851
| 78.133283
|
2024-01-22
| 392.059601
| 396.123456
| 389.172361
| 395.530184
| 27,016,900
| 394.422791
| 389.338507
| 383.164587
| 389.186588
| 384.335351
| 73.818878
|
2024-01-23
| 394.422791
| 394.897414
| 389.508572
| 391.308152
| 20,525,900
| 398.041687
| 391.045135
| 385.558414
| 390.931989
| 386.169431
| 84.871994
|
2024-01-24
| 398.041687
| 401.077237
| 395.955384
| 397.033146
| 24,867,000
| 400.325775
| 393.63374
| 388.205368
| 393.301888
| 388.328023
| 86.668253
|
2024-01-25
| 400.325775
| 402.44177
| 398.012043
| 399.78196
| 21,021,200
| 399.396332
| 395.809045
| 390.390567
| 395.643184
| 390.509432
| 92.713496
|
2024-01-26
| 399.396332
| 401.611211
| 397.913168
| 399.831396
| 17,803,300
| 405.121368
| 396.849237
| 392.298901
| 396.894233
| 392.125232
| 91.132376
|
2024-01-29
| 405.121368
| 405.37846
| 399.79185
| 401.502444
| 24,510,200
| 404.004028
| 399.461591
| 394.400049
| 399.636612
| 394.488166
| 90.894286
|
2024-01-30
| 404.004028
| 408.413961
| 401.888063
| 407.63285
| 33,477,600
| 393.117615
| 401.377838
| 396.211487
| 401.092417
| 396.218323
| 88.264128
|
2024-01-31
| 393.117615
| 410.658524
| 392.751772
| 402.39234
| 47,871,100
| 399.247986
| 400.393024
| 397.013382
| 398.43415
| 395.654558
| 65.79233
|
2024-02-01
| 399.247986
| 403.420622
| 397.290198
| 397.319861
| 30,657,700
| 406.604523
| 400.177466
| 397.993256
| 398.705428
| 396.307908
| 68.690191
|
2024-02-02
| 406.604523
| 408.018465
| 399.030494
| 399.277688
| 28,245,000
| 401.097046
| 401.619104
| 399.234171
| 401.33846
| 398.18002
| 70.745938
|
2024-02-05
| 401.097046
| 406.545212
| 399.455674
| 405.299345
| 25,352,300
| 400.938812
| 400.81424
| 400.137915
| 401.257989
| 398.710388
| 63.122889
|
2024-02-06
| 400.938812
| 403.390988
| 398.387783
| 401.324449
| 18,382,600
| 409.40274
| 400.201196
| 400.789517
| 401.151596
| 399.115556
| 63.819826
|
2024-02-07
| 409.40274
| 409.649935
| 402.827385
| 402.866945
| 22,340,500
| 409.462097
| 403.458221
| 401.925623
| 403.901978
| 400.985953
| 66.242726
|
2024-02-08
| 409.462097
| 410.895835
| 407.899844
| 409.402773
| 21,225,300
| 415.829773
| 405.501044
| 402.839255
| 405.755351
| 402.52707
| 63.454157
|
2024-02-09
| 415.829773
| 416.096762
| 410.431064
| 410.589272
| 22,032,800
| 410.599182
| 407.346094
| 404.482599
| 409.113492
| 404.945744
| 69.493978
|
2024-02-12
| 410.599182
| 416.017656
| 410.094897
| 415.839684
| 21,202,900
| 401.759521
| 409.246521
| 405.03038
| 409.608722
| 405.973642
| 62.670395
|
2024-02-13
| 401.759521
| 405.467432
| 398.862415
| 400.395006
| 27,824,900
| 405.64267
| 409.410663
| 404.80593
| 406.992322
| 405.207438
| 52.691892
|
2024-02-14
| 405.64267
| 405.989387
| 400.768912
| 404.236028
| 20,401,200
| 402.740204
| 408.658649
| 406.058435
| 406.542438
| 405.286571
| 53.762564
|
2024-02-15
| 402.740204
| 405.286065
| 400.491542
| 404.305376
| 21,825,500
| 400.263702
| 407.31427
| 406.407657
| 405.275026
| 404.823595
| 52.302047
|
2024-02-16
| 400.263702
| 404.453971
| 399.649532
| 404.127054
| 22,281,100
| 399.005676
| 404.201056
| 405.773575
| 403.604585
| 403.994524
| 46.499217
|
2024-02-20
| 399.005676
| 400.689686
| 394.270587
| 399.45143
| 24,307,900
| 398.401367
| 401.882355
| 405.564438
| 402.071615
| 403.087461
| 46.405118
|
2024-02-21
| 398.401367
| 398.510349
| 393.487977
| 396.410272
| 18,631,100
| 407.782379
| 401.210724
| 405.310693
| 400.848199
| 402.235444
| 54.459745
|
2024-02-22
| 407.782379
| 408.951285
| 404.73133
| 406.336105
| 27,009,900
| 406.48468
| 401.638666
| 405.148657
| 403.159593
| 403.243977
| 56.828725
|
2024-02-23
| 406.48468
| 411.952807
| 405.127557
| 411.76462
| 16,295,900
| 403.711029
| 402.387561
| 404.850916
| 404.267955
| 403.833196
| 49.893813
|
2024-02-26
| 403.711029
| 408.287618
| 403.532697
| 407.594182
| 16,193,500
| 403.651581
| 403.077026
| 403.639041
| 404.082313
| 403.810984
| 52.434046
|
2024-02-27
| 403.651581
| 404.483685
| 400.055681
| 404.156769
| 14,835,800
| 403.889282
| 404.006207
| 402.944281
| 403.938736
| 403.782001
| 52.530687
|
2024-02-28
| 403.889282
| 405.454424
| 401.511837
| 404.344952
| 13,183,100
| 409.753723
| 405.10379
| 403.157257
| 403.922251
| 403.801507
| 43.924061
|
2024-02-29
| 409.753723
| 410.308459
| 402.106254
| 404.8007
| 31,947,300
| 411.596222
| 405.498059
| 403.568362
| 405.866075
| 404.883728
| 50.284923
|
2024-03-01
| 411.596222
| 411.962741
| 407.019633
| 407.405953
| 17,800,300
| 411.021667
| 406.520367
| 404.453964
| 407.776124
| 406.104182
| 45.462544
|
2024-03-04
| 411.021667
| 413.428829
| 408.44609
| 409.555562
| 17,596,000
| 398.866943
| 407.982495
| 405.529761
| 408.857972
| 406.99827
| 50.503017
|
2024-03-05
| 398.866943
| 410.357963
| 396.875849
| 410.070679
| 26,919,200
| 398.312225
| 407.025568
| 405.515887
| 405.527629
| 405.519847
| 46.808026
|
2024-03-06
| 398.312225
| 401.353389
| 394.647006
| 399.183962
| 22,344,100
| 405.296021
| 405.910156
| 405.506973
| 403.122494
| 404.20937
| 41.269487
|
2024-03-07
| 405.296021
| 405.929992
| 398.460824
| 402.304375
| 18,718,500
| 402.403412
| 405.018616
| 405.258337
| 403.847003
| 404.406943
| 52.774257
|
2024-03-08
| 402.403412
| 406.563963
| 400.531155
| 404.127054
| 17,971,700
| 400.719391
| 403.180054
| 404.850211
| 403.365806
| 404.042665
| 52.301793
|
2024-03-11
| 400.719391
| 401.868496
| 397.49004
| 399.966552
| 16,120,800
| 411.378265
| 401.119598
| 404.551047
| 402.483668
| 403.438433
| 51.826786
|
2024-03-12
| 411.378265
| 411.665549
| 402.968042
| 403.790231
| 22,457,000
| 411.200012
| 403.621863
| 405.323715
| 405.448534
| 404.882039
| 61.391288
|
2024-03-13
| 411.200012
| 414.251061
| 407.584311
| 414.171826
| 17,115,900
| 421.224915
| 406.19942
| 406.054788
| 407.365693
| 406.030761
| 53.57815
|
2024-03-14
| 421.224915
| 423.800493
| 414.062832
| 416.291692
| 34,157,300
| 412.507599
| 409.385199
| 407.201907
| 411.985434
| 408.793335
| 63.048106
|
2024-03-15
| 412.507599
| 418.629528
| 408.911699
| 415.350629
| 45,049,800
| 413.399109
| 411.406036
| 407.293045
| 412.159489
| 409.468655
| 57.045388
|
2024-03-18
| 413.399109
| 416.777074
| 409.89236
| 410.357946
| 20,106,000
| 417.450684
| 413.94198
| 407.530789
| 412.572695
| 410.183283
| 57.704348
|
2024-03-19
| 417.450684
| 417.70825
| 411.645725
| 413.904302
| 19,837,900
| 421.234802
| 415.156464
| 409.389163
| 414.198691
| 411.504629
| 60.109315
|
2024-03-20
| 421.234802
| 421.957924
| 416.707732
| 418.035139
| 17,860,100
| 425.335938
| 417.163422
| 411.681421
| 416.544062
| 413.273751
| 58.832487
|
2024-03-21
| 425.335938
| 426.772326
| 423.14671
| 425.791607
| 21,296,200
| 424.711823
| 417.985626
| 413.685413
| 419.474687
| 415.466876
| 60.215082
|
2024-03-22
| 424.711823
| 425.821295
| 422.066925
| 425.662825
| 17,636,500
| 418.887054
| 420.426471
| 415.916254
| 421.220399
| 417.147775
| 60.17074
|
2024-03-25
| 418.887054
| 423.394324
| 417.648799
| 421.244698
| 18,060,500
| 417.688416
| 421.52406
| 417.73302
| 420.442617
| 417.464008
| 66.417541
|
2024-03-26
| 417.688416
| 421.987636
| 417.391246
| 421.611201
| 16,725,600
| 417.47052
| 421.571606
| 418.364035
| 419.52455
| 417.504809
| 65.723437
|
2024-03-27
| 417.47052
| 420.462165
| 415.073274
| 420.45225
| 16,705,000
| 416.767181
| 420.81875
| 418.991086
| 418.839873
| 417.498575
| 61.098048
|
2024-03-28
| 416.767181
| 417.906371
| 415.182208
| 417.004917
| 21,871,200
| 420.580963
| 419.104999
| 418.545313
| 418.148976
| 417.365594
| 63.638097
|
2024-04-01
| 420.580963
| 423.869777
| 418.253036
| 419.966793
| 16,316,000
| 417.480408
| 418.278827
| 419.352649
| 418.959638
| 417.950207
| 68.125107
|
2024-04-02
| 417.480408
| 418.411578
| 413.914225
| 416.162887
| 17,912,000
| 416.499695
| 417.997498
| 419.760779
| 418.466562
| 417.864789
| 56.459768
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.