Date stringdate 2018-01-02 00:00:00 2024-12-30 00:00:00 | Close float64 33.8 462 | High float64 34.6 463 | Low float64 33.8 459 | Open float64 34.2 462 | Volume int64 7.16M 427M |
|---|---|---|---|---|---|
2023-05-01 | 106.396095 | 107.180172 | 106.018948 | 106.038794 | 26,681,700 |
2023-05-02 | 104.530205 | 106.396104 | 102.932278 | 106.336556 | 30,997,200 |
2023-05-03 | 104.619522 | 106.683918 | 104.172892 | 104.738617 | 21,795,400 |
2023-05-04 | 103.90493 | 104.808102 | 103.190328 | 104.698926 | 23,419,500 |
2023-05-05 | 104.77832 | 105.085993 | 103.32927 | 104.033945 | 26,639,300 |
2023-05-08 | 106.96183 | 107.150408 | 104.371409 | 104.391256 | 26,511,400 |
2023-05-09 | 106.544983 | 109.323989 | 106.386187 | 107.577185 | 36,360,100 |
2023-05-10 | 110.91198 | 112.093058 | 107.120626 | 107.160327 | 63,153,400 |
2023-05-11 | 115.695831 | 117.035706 | 113.552033 | 114.534607 | 78,900,000 |
2023-05-12 | 116.628784 | 117.144881 | 115.239281 | 115.805007 | 41,102,300 |
2023-05-15 | 115.636284 | 117.591512 | 115.140033 | 115.239282 | 36,266,800 |
2023-05-16 | 118.613785 | 119.844484 | 115.55688 | 115.616428 | 45,035,600 |
2023-05-17 | 119.933807 | 120.757585 | 117.998434 | 118.713035 | 33,323,600 |
2023-05-18 | 121.908897 | 122.385294 | 119.923895 | 120.042991 | 35,234,200 |
2023-05-19 | 121.839409 | 125.025336 | 121.233983 | 122.623485 | 41,353,400 |
2023-05-22 | 124.112236 | 125.481884 | 121.819554 | 122.018059 | 35,253,000 |
2023-05-23 | 121.6409 | 123.695376 | 121.293526 | 123.228907 | 34,046,300 |
2023-05-24 | 119.993362 | 120.99579 | 118.961161 | 120.211714 | 34,182,600 |
2023-05-25 | 122.554008 | 124.380206 | 121.045403 | 123.586203 | 42,317,000 |
2023-05-26 | 123.675537 | 124.320664 | 121.531732 | 122.246333 | 35,635,900 |
2023-05-30 | 122.742592 | 124.717674 | 121.085117 | 124.69782 | 35,076,700 |
2023-05-31 | 121.948601 | 123.129672 | 121.581373 | 121.829498 | 37,325,800 |
2023-06-01 | 122.792213 | 123.486961 | 121.700464 | 121.898961 | 30,772,700 |
2023-06-02 | 123.735085 | 125.203989 | 122.831913 | 123.060184 | 26,980,100 |
2023-06-05 | 125.065041 | 126.47439 | 122.911308 | 123.080039 | 32,305,500 |
2023-06-06 | 126.355286 | 127.327932 | 124.419912 | 125.065039 | 26,638,300 |
2023-06-07 | 121.581352 | 128.072301 | 121.204205 | 126.017832 | 52,539,000 |
2023-06-08 | 121.22406 | 122.30589 | 120.330808 | 121.313389 | 29,389,200 |
2023-06-09 | 121.313393 | 122.831918 | 120.995793 | 121.333239 | 23,778,300 |
2023-06-12 | 122.712799 | 123.119728 | 120.747652 | 121.869175 | 28,306,400 |
2023-06-13 | 122.901398 | 124.221426 | 122.256271 | 124.042775 | 22,278,300 |
2023-06-14 | 122.742592 | 123.119747 | 120.539239 | 122.176867 | 30,592,300 |
2023-06-15 | 124.151932 | 124.51916 | 121.48211 | 122.216558 | 35,246,300 |
2023-06-16 | 122.603645 | 125.1643 | 122.35552 | 124.985649 | 45,535,600 |
2023-06-20 | 122.176849 | 123.635827 | 121.224049 | 122.008126 | 26,097,500 |
2023-06-21 | 119.645996 | 121.740174 | 119.199366 | 121.482121 | 30,306,300 |
2023-06-22 | 122.226501 | 122.315823 | 117.938897 | 119.100122 | 26,952,200 |
2023-06-23 | 121.422554 | 121.869184 | 120.152154 | 120.469754 | 34,913,600 |
2023-06-26 | 117.452553 | 121.08511 | 117.383078 | 119.854411 | 33,969,900 |
2023-06-27 | 117.442642 | 118.187018 | 115.229362 | 116.202016 | 39,535,900 |
2023-06-28 | 119.278755 | 119.487179 | 115.973725 | 116.211924 | 27,091,400 |
2023-06-29 | 118.206848 | 119.159648 | 117.412852 | 118.345798 | 24,090,900 |
2023-06-30 | 118.802353 | 120.172009 | 118.792433 | 119.26883 | 29,532,200 |
2023-07-03 | 119.000862 | 119.288688 | 117.928959 | 118.345808 | 14,467,900 |
2023-07-05 | 120.83699 | 121.690542 | 118.335891 | 118.345811 | 27,584,800 |
2023-07-06 | 119.20929 | 119.397867 | 117.512114 | 118.901617 | 24,745,200 |
2023-07-07 | 118.584015 | 120.142241 | 118.504613 | 119.199361 | 21,709,500 |
2023-07-10 | 115.576729 | 117.422781 | 115.269056 | 117.412862 | 35,315,200 |
2023-07-11 | 116.261566 | 116.827291 | 114.484988 | 115.417942 | 23,078,800 |
2023-07-12 | 118.038139 | 119.427642 | 117.522042 | 117.909117 | 30,404,400 |
2023-07-13 | 123.606071 | 123.893898 | 119.546739 | 120.023142 | 44,297,900 |
2023-07-14 | 124.479469 | 125.829271 | 122.563942 | 123.864124 | 33,283,100 |
2023-07-17 | 123.71524 | 126.146865 | 123.268611 | 124.995568 | 25,716,200 |
2023-07-18 | 122.831909 | 123.745008 | 122.037905 | 123.665606 | 26,193,600 |
2023-07-19 | 121.114883 | 124.241263 | 120.886612 | 123.66561 | 37,224,000 |
2023-07-20 | 118.306107 | 123.159435 | 117.33346 | 120.50946 | 37,906,800 |
2023-07-21 | 119.119957 | 120.082684 | 117.839637 | 119.715464 | 72,937,900 |
2023-07-24 | 120.618637 | 122.077615 | 120.072766 | 120.747667 | 29,686,100 |
2023-07-25 | 121.293541 | 122.226494 | 120.112462 | 120.449917 | 52,509,600 |
2023-07-26 | 128.300598 | 129.997766 | 127.357725 | 129.094602 | 61,682,100 |
2023-07-27 | 128.429626 | 132.240842 | 127.8242 | 130.682608 | 44,952,100 |
2023-07-28 | 131.58577 | 132.737074 | 129.590848 | 129.799265 | 36,591,200 |
2023-07-31 | 131.724731 | 132.528655 | 130.791778 | 131.734651 | 28,055,500 |
2023-08-01 | 130.563492 | 131.635395 | 129.700006 | 129.799262 | 23,166,800 |
2023-08-02 | 127.417282 | 129.11445 | 126.603424 | 128.47925 | 26,273,300 |
2023-08-03 | 127.48674 | 128.419693 | 126.464465 | 127.010344 | 20,089,500 |
2023-08-04 | 127.149292 | 130.523789 | 126.950795 | 128.310516 | 26,147,200 |
2023-08-07 | 130.54364 | 130.623042 | 128.052468 | 128.191418 | 22,746,300 |
2023-08-08 | 130.414612 | 130.523788 | 128.56856 | 129.640462 | 23,535,200 |
2023-08-09 | 128.687668 | 131.04981 | 128.032614 | 130.67267 | 24,912,900 |
2023-08-10 | 128.717453 | 131.059756 | 128.479247 | 130.335234 | 20,857,800 |
2023-08-11 | 128.588425 | 128.955645 | 127.208849 | 127.69518 | 19,591,100 |
2023-08-14 | 130.345139 | 130.384832 | 127.992916 | 128.419684 | 24,695,600 |
2023-08-15 | 128.806778 | 130.434479 | 128.310527 | 130.116887 | 19,770,700 |
2023-08-16 | 127.734863 | 129.303017 | 126.911093 | 127.734863 | 25,216,100 |
2023-08-17 | 128.945724 | 131.000209 | 128.320444 | 128.826629 | 33,446,300 |
2023-08-18 | 126.504166 | 128.280743 | 125.432263 | 127.546287 | 30,504,800 |
2023-08-21 | 127.407341 | 127.764642 | 125.610917 | 126.22627 | 25,248,700 |
2023-08-22 | 128.112015 | 129.303013 | 127.35772 | 127.546282 | 22,054,900 |
2023-08-23 | 131.37735 | 132.409559 | 128.896097 | 129.20377 | 27,819,700 |
2023-08-24 | 128.806778 | 133.243259 | 128.598361 | 132.945505 | 28,500,700 |
2023-08-25 | 128.906021 | 129.779412 | 126.295739 | 128.568559 | 26,762,900 |
2023-08-28 | 130.027527 | 131.546052 | 129.164056 | 130.32528 | 20,543,300 |
2023-08-29 | 133.560883 | 135.545885 | 131.248353 | 131.248353 | 43,075,600 |
2023-08-30 | 134.861023 | 135.258017 | 133.064599 | 133.769266 | 28,315,800 |
2023-08-31 | 135.14888 | 136.965159 | 134.771725 | 134.990076 | 30,053,800 |
2023-09-01 | 134.64267 | 136.429174 | 133.838746 | 136.429174 | 21,543,700 |
2023-09-05 | 134.751877 | 135.396996 | 133.570798 | 134.42435 | 19,403,100 |
2023-09-06 | 133.451675 | 135.506144 | 132.667591 | 134.999974 | 18,684,500 |
2023-09-07 | 134.245667 | 134.563274 | 131.952992 | 132.588192 | 18,844,300 |
2023-09-08 | 135.357285 | 135.635184 | 133.838759 | 133.898307 | 23,558,300 |
2023-09-11 | 135.893234 | 136.449032 | 134.771703 | 135.516079 | 20,763,400 |
2023-09-12 | 134.325073 | 135.843598 | 134.176204 | 135.238172 | 18,405,500 |
2023-09-13 | 135.684799 | 135.873362 | 133.143984 | 134.076938 | 20,749,500 |
2023-09-14 | 137.064392 | 137.659884 | 135.21834 | 136.568142 | 24,751,000 |
2023-09-15 | 136.369629 | 137.48124 | 135.45653 | 136.945281 | 38,919,600 |
2023-09-18 | 137.173553 | 138.116426 | 135.585546 | 135.585546 | 21,861,300 |
2023-09-19 | 137.004822 | 137.372057 | 135.595472 | 136.389476 | 20,353,700 |
2023-09-20 | 132.737076 | 137.044526 | 132.617965 | 137.044526 | 29,927,500 |
2023-09-21 | 129.461838 | 131.238408 | 129.094617 | 130.454339 | 31,503,900 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.