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
|
|---|---|---|---|---|---|
2020-05-21
| 76.838264
| 77.817994
| 76.600605
| 77.277201
| 102,688,800
|
2020-05-22
| 77.332962
| 77.415413
| 76.474486
| 76.576335
| 81,803,200
|
2020-05-26
| 76.809143
| 78.630363
| 76.753364
| 78.450911
| 125,522,000
|
2020-05-27
| 77.143806
| 77.289312
| 75.926425
| 76.666075
| 112,945,200
|
2020-05-28
| 77.177757
| 78.436368
| 76.542391
| 76.818845
| 133,560,800
|
2020-05-29
| 77.102577
| 77.881022
| 76.746092
| 77.42026
| 153,532,400
|
2020-06-01
| 78.050797
| 78.17205
| 76.925562
| 77.056517
| 80,791,200
|
2020-06-02
| 78.412109
| 78.436362
| 77.342654
| 77.784018
| 87,642,800
|
2020-06-03
| 78.843765
| 79.105677
| 78.159895
| 78.732214
| 104,491,200
|
2020-06-04
| 78.164757
| 78.965026
| 77.791294
| 78.666747
| 87,560,400
|
2020-06-05
| 80.390968
| 80.451595
| 78.385441
| 78.41454
| 137,250,400
|
2020-06-08
| 80.86628
| 80.900234
| 79.377292
| 80.087835
| 95,654,400
|
2020-06-09
| 83.419868
| 83.812728
| 80.514643
| 80.54617
| 147,712,400
|
2020-06-10
| 85.566055
| 86.034091
| 83.929135
| 84.368072
| 166,651,600
|
2020-06-11
| 81.458023
| 85.134427
| 81.356174
| 84.71004
| 201,662,400
|
2020-06-12
| 82.161263
| 84.343823
| 81.050585
| 83.596905
| 200,146,000
|
2020-06-15
| 83.177368
| 83.829712
| 80.652873
| 80.815355
| 138,808,800
|
2020-06-16
| 85.38176
| 85.653373
| 83.596914
| 85.231407
| 165,428,800
|
2020-06-17
| 85.262924
| 86.186874
| 85.141671
| 86.126247
| 114,406,400
|
2020-06-18
| 85.296875
| 85.713987
| 84.688181
| 85.219271
| 96,820,400
|
2020-06-19
| 84.809448
| 86.468193
| 83.701191
| 86.002585
| 264,476,000
|
2020-06-22
| 87.028366
| 87.171444
| 85.156214
| 85.202291
| 135,445,200
|
2020-06-23
| 88.885994
| 90.30466
| 87.852913
| 88.272452
| 212,155,600
|
2020-06-24
| 87.316971
| 89.434057
| 86.943508
| 88.514955
| 192,623,200
|
2020-06-25
| 88.476143
| 88.514945
| 86.713122
| 87.472169
| 137,522,400
|
2020-06-26
| 85.757637
| 88.592541
| 85.609704
| 88.371859
| 205,256,800
|
2020-06-29
| 87.73407
| 87.828651
| 85.18775
| 85.665488
| 130,646,000
|
2020-06-30
| 88.466446
| 88.752609
| 87.302417
| 87.321814
| 140,223,200
|
2020-07-01
| 88.29911
| 89.087257
| 88.250614
| 88.544045
| 110,737,200
|
2020-07-02
| 88.29911
| 89.841457
| 88.185139
| 89.20609
| 114,041,600
|
2020-07-06
| 90.661125
| 91.129161
| 89.695946
| 89.727473
| 118,655,600
|
2020-07-07
| 90.379829
| 91.817892
| 90.268278
| 91.039448
| 112,424,400
|
2020-07-08
| 92.484772
| 92.516299
| 91.269811
| 91.357117
| 117,092,000
|
2020-07-09
| 92.882469
| 93.430529
| 91.834839
| 93.377177
| 125,642,800
|
2020-07-10
| 93.04496
| 93.103167
| 91.866381
| 92.477495
| 90,257,200
|
2020-07-13
| 92.61573
| 96.959026
| 92.402323
| 94.349652
| 191,649,200
|
2020-07-14
| 94.148399
| 94.339974
| 91.063713
| 91.997358
| 170,989,200
|
2020-07-15
| 94.795853
| 96.272717
| 93.597869
| 96.022936
| 153,198,000
|
2020-07-16
| 93.629425
| 94.485474
| 93.030433
| 93.668227
| 110,577,600
|
2020-07-17
| 93.440254
| 94.235676
| 92.967363
| 94.080475
| 92,186,800
|
2020-07-20
| 95.409409
| 95.547639
| 93.183199
| 93.527562
| 90,318,000
|
2020-07-21
| 94.09259
| 96.27515
| 93.842809
| 96.199974
| 103,433,200
|
2020-07-22
| 94.356926
| 95.038369
| 93.70701
| 93.794309
| 89,001,600
|
2020-07-23
| 90.062149
| 94.167786
| 89.252177
| 94.090182
| 197,004,400
|
2020-07-24
| 89.839043
| 90.183405
| 86.473048
| 88.260329
| 185,438,800
|
2020-07-27
| 91.968239
| 92.060393
| 90.678109
| 90.901211
| 121,214,000
|
2020-07-28
| 90.457436
| 91.716046
| 90.452581
| 91.539014
| 103,625,600
|
2020-07-29
| 92.191353
| 92.37566
| 90.903643
| 90.940017
| 90,329,200
|
2020-07-30
| 93.306877
| 93.411153
| 90.956987
| 91.364396
| 158,130,000
|
2020-07-31
| 103.075043
| 103.225396
| 97.802942
| 99.801203
| 374,336,800
|
2020-08-03
| 105.672287
| 108.291356
| 104.658611
| 104.956889
| 308,151,200
|
2020-08-04
| 106.377991
| 107.469271
| 105.138778
| 105.86145
| 173,071,600
|
2020-08-05
| 106.76358
| 107.083691
| 105.633498
| 106.099114
| 121,776,800
|
2020-08-06
| 110.48848
| 110.983195
| 106.506524
| 107.095813
| 202,428,800
|
2020-08-07
| 107.976456
| 110.466632
| 107.1796
| 110.009896
| 198,045,600
|
2020-08-10
| 109.545845
| 110.563781
| 106.895326
| 109.421941
| 212,403,600
|
2020-08-11
| 106.287964
| 109.307755
| 106.028012
| 108.809723
| 187,902,400
|
2020-08-12
| 109.820381
| 110.077901
| 107.184438
| 107.37879
| 165,598,000
|
2020-08-13
| 111.763931
| 112.767291
| 110.71198
| 111.2003
| 210,082,000
|
2020-08-14
| 111.66433
| 111.754218
| 109.854394
| 111.589017
| 165,565,200
|
2020-08-17
| 111.372772
| 112.811003
| 110.74598
| 112.786708
| 119,561,600
|
2020-08-18
| 112.300842
| 112.725994
| 110.789731
| 111.124994
| 105,633,600
|
2020-08-19
| 112.441742
| 113.855677
| 112.346998
| 112.708982
| 145,538,000
|
2020-08-20
| 114.936768
| 115.050952
| 112.466025
| 112.483033
| 126,907,200
|
2020-08-21
| 120.859756
| 121.343213
| 115.884262
| 115.896406
| 338,054,800
|
2020-08-24
| 122.30526
| 125.150138
| 120.439452
| 125.065099
| 345,937,600
|
2020-08-25
| 121.301903
| 121.646886
| 119.579431
| 121.178006
| 211,495,600
|
2020-08-26
| 122.9515
| 123.408236
| 121.55214
| 122.618668
| 163,022,400
|
2020-08-27
| 121.481674
| 123.886817
| 120.337403
| 123.553985
| 155,552,400
|
2020-08-28
| 121.284912
| 122.87376
| 121.0614
| 122.455896
| 187,630,000
|
2020-08-31
| 125.397957
| 127.302644
| 122.443765
| 123.979172
| 225,702,700
|
2020-09-01
| 130.392883
| 130.995394
| 126.845907
| 129.012963
| 151,948,100
|
2020-09-02
| 127.691315
| 134.0856
| 123.415508
| 133.706608
| 200,119,000
|
2020-09-03
| 117.468246
| 125.20358
| 117.098974
| 123.32806
| 257,599,600
|
2020-09-04
| 117.545998
| 120.208661
| 107.760216
| 116.681118
| 332,607,200
|
2020-09-08
| 109.635757
| 115.631613
| 109.499709
| 110.733862
| 231,366,600
|
2020-09-09
| 114.008728
| 115.77736
| 112.006872
| 113.950424
| 176,940,500
|
2020-09-10
| 110.286827
| 117.098977
| 109.324771
| 116.962929
| 182,274,400
|
2020-09-11
| 108.838898
| 111.977737
| 106.895346
| 111.336361
| 180,860,300
|
2020-09-14
| 112.104057
| 112.657969
| 109.616314
| 111.482121
| 140,150,100
|
2020-09-15
| 112.278969
| 115.476112
| 110.403441
| 114.990224
| 184,642,000
|
2020-09-16
| 108.965218
| 112.725993
| 108.877761
| 111.977728
| 154,679,000
|
2020-09-17
| 107.225739
| 109.033242
| 105.641747
| 106.623242
| 178,011,000
|
2020-09-18
| 103.824509
| 107.750483
| 103.095677
| 107.284035
| 287,104,900
|
2020-09-21
| 106.973068
| 107.079964
| 100.190071
| 101.58943
| 195,713,800
|
2020-09-22
| 108.654266
| 109.674634
| 106.079066
| 109.499714
| 183,055,400
|
2020-09-23
| 104.096626
| 108.945785
| 103.756499
| 108.469617
| 150,718,700
|
2020-09-24
| 105.165573
| 107.138277
| 102.036454
| 102.201654
| 167,743,300
|
2020-09-25
| 109.110962
| 109.26645
| 104.631076
| 105.369627
| 149,981,400
|
2020-09-28
| 111.715332
| 112.065172
| 109.596861
| 111.763924
| 137,672,400
|
2020-09-29
| 110.869888
| 112.055456
| 110.364568
| 111.316912
| 99,382,200
|
2020-09-30
| 112.541351
| 113.950431
| 110.413167
| 110.578367
| 142,675,200
|
2020-10-01
| 113.493675
| 114.397427
| 112.560772
| 114.319683
| 116,120,400
|
2020-10-02
| 109.830101
| 112.11378
| 109.052685
| 109.703773
| 144,712,000
|
2020-10-05
| 113.211876
| 113.357644
| 110.34514
| 110.69498
| 106,243,800
|
2020-10-06
| 109.966148
| 112.842604
| 109.081829
| 112.434452
| 161,498,200
|
2020-10-07
| 111.831978
| 112.288714
| 110.908786
| 111.384962
| 96,849,000
|
2020-10-08
| 111.72506
| 113.114699
| 111.35578
| 112.968931
| 83,477,200
|
2020-10-09
| 113.668633
| 113.697785
| 111.676489
| 112.026329
| 100,506,900
|
2020-10-12
| 120.888924
| 121.646908
| 115.913428
| 116.671412
| 240,226,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.