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
|
|---|---|---|---|---|---|
2020-10-13
| 117.682053
| 121.850972
| 116.272981
| 121.734356
| 262,330,500
|
2020-10-14
| 117.769501
| 119.557564
| 116.243813
| 117.584861
| 150,712,000
|
2020-10-15
| 117.30307
| 117.779238
| 114.815326
| 115.369238
| 112,559,200
|
2020-10-16
| 115.660744
| 118.119343
| 115.456672
| 117.856959
| 115,393,800
|
2020-10-19
| 112.706566
| 117.021246
| 112.395598
| 116.57423
| 120,639,300
|
2020-10-20
| 114.193352
| 115.621863
| 112.366409
| 112.920321
| 124,423,700
|
2020-10-21
| 113.571434
| 115.359498
| 113.163283
| 113.377074
| 89,946,000
|
2020-10-22
| 112.48304
| 114.708407
| 111.355776
| 114.135056
| 101,988,000
|
2020-10-23
| 111.793083
| 113.260467
| 111.054532
| 113.104979
| 82,572,600
|
2020-10-26
| 111.80278
| 113.260443
| 109.694022
| 110.792133
| 111,850,700
|
2020-10-27
| 113.309059
| 113.969867
| 111.307203
| 112.230387
| 92,276,800
|
2020-10-28
| 108.061455
| 112.172069
| 107.964279
| 111.802797
| 143,937,800
|
2020-10-29
| 112.065186
| 113.629745
| 109.033242
| 109.19845
| 146,129,200
|
2020-10-30
| 105.787529
| 108.829185
| 104.679705
| 107.925433
| 190,272,600
|
2020-11-02
| 105.700035
| 107.55613
| 104.290963
| 106.030443
| 122,866,900
|
2020-11-03
| 107.322906
| 108.343266
| 105.661171
| 106.564923
| 107,624,400
|
2020-11-04
| 111.705635
| 112.327571
| 109.179019
| 110.918499
| 138,235,500
|
2020-11-05
| 115.670471
| 116.243823
| 113.571439
| 114.620952
| 126,387,100
|
2020-11-06
| 115.53907
| 116.035526
| 113.047027
| 115.17889
| 114,457,900
|
2020-11-09
| 113.231964
| 118.751437
| 112.969135
| 117.300995
| 154,515,300
|
2020-11-10
| 112.891258
| 114.468246
| 111.100102
| 112.48241
| 138,023,400
|
2020-11-11
| 116.31781
| 116.454093
| 113.348785
| 114.078874
| 112,295,000
|
2020-11-12
| 116.045235
| 117.330191
| 115.422226
| 116.444354
| 103,162,300
|
2020-11-13
| 116.093933
| 116.493045
| 114.740835
| 116.269155
| 81,581,900
|
2020-11-16
| 117.106308
| 117.777985
| 115.013384
| 115.762939
| 91,183,000
|
2020-11-17
| 116.220459
| 117.466477
| 115.801874
| 116.376215
| 74,271,000
|
2020-11-18
| 114.896553
| 116.639033
| 114.867351
| 115.461157
| 76,322,100
|
2020-11-19
| 115.490372
| 115.89922
| 113.708952
| 114.468244
| 74,113,000
|
2020-11-20
| 114.224892
| 115.616929
| 114.176224
| 115.490383
| 73,604,300
|
2020-11-23
| 110.827538
| 114.497457
| 110.730194
| 114.069135
| 127,959,300
|
2020-11-24
| 112.112495
| 112.774443
| 109.600987
| 110.885951
| 113,874,200
|
2020-11-25
| 112.949684
| 113.650571
| 112.112514
| 112.482431
| 76,499,200
|
2020-11-27
| 113.494797
| 114.370905
| 113.134624
| 113.475331
| 46,691,300
|
2020-11-30
| 115.889503
| 117.75853
| 113.708965
| 113.864721
| 169,410,200
|
2020-12-01
| 119.462074
| 120.192164
| 116.824019
| 117.797472
| 127,728,200
|
2020-12-02
| 119.812515
| 120.094817
| 117.680652
| 118.780651
| 89,004,200
|
2020-12-03
| 119.676247
| 120.493943
| 118.965623
| 120.240843
| 78,967,600
|
2020-12-04
| 119.004539
| 119.598346
| 118.293916
| 119.345246
| 78,260,400
|
2020-12-07
| 120.464714
| 121.262945
| 119.004536
| 119.06294
| 86,712,000
|
2020-12-08
| 121.077995
| 121.662073
| 119.822241
| 121.068266
| 82,225,500
|
2020-12-09
| 118.547035
| 122.60633
| 117.787744
| 121.224029
| 115,089,200
|
2020-12-10
| 119.968262
| 120.581541
| 116.960298
| 117.301004
| 81,312,200
|
2020-12-11
| 119.160301
| 119.501008
| 117.349679
| 119.179767
| 86,939,800
|
2020-12-14
| 118.547035
| 120.075355
| 118.313409
| 119.345266
| 79,184,500
|
2020-12-15
| 124.485077
| 124.50455
| 120.834631
| 121.039055
| 157,243,700
|
2020-12-16
| 124.416939
| 124.96207
| 123.200123
| 124.027564
| 98,208,600
|
2020-12-17
| 125.283295
| 126.139937
| 124.640813
| 125.477982
| 94,359,800
|
2020-12-18
| 123.29747
| 125.672696
| 122.771805
| 125.536413
| 192,541,500
|
2020-12-21
| 124.825775
| 124.903653
| 120.172675
| 121.700994
| 121,251,600
|
2020-12-22
| 128.378891
| 130.841724
| 126.208082
| 128.116055
| 168,904,800
|
2020-12-23
| 127.483322
| 128.914283
| 127.308093
| 128.651462
| 88,223,700
|
2020-12-24
| 128.466522
| 129.916972
| 127.619623
| 127.833784
| 54,930,100
|
2020-12-28
| 133.061218
| 133.693956
| 129.965632
| 130.4329
| 124,486,200
|
2020-12-29
| 131.289505
| 135.105436
| 130.773576
| 134.385091
| 121,047,300
|
2020-12-30
| 130.170044
| 132.379785
| 129.858532
| 131.980666
| 96,452,100
|
2020-12-31
| 129.167389
| 131.162969
| 128.223139
| 130.520487
| 99,116,600
|
2021-01-04
| 125.97448
| 130.062977
| 123.394829
| 129.97537
| 143,301,900
|
2021-01-05
| 127.53199
| 128.242621
| 125.020481
| 125.468276
| 97,664,900
|
2021-01-06
| 123.239075
| 127.570942
| 123.024914
| 124.329344
| 155,088,000
|
2021-01-07
| 127.444374
| 128.135532
| 124.465612
| 124.952339
| 109,578,200
|
2021-01-08
| 128.544373
| 129.108977
| 126.772682
| 128.914274
| 105,158,200
|
2021-01-11
| 125.555878
| 126.714288
| 125.088625
| 125.760309
| 100,384,500
|
2021-01-12
| 125.380661
| 126.247033
| 123.492161
| 125.088622
| 91,951,100
|
2021-01-13
| 127.415169
| 127.9603
| 125.078889
| 125.341711
| 88,636,800
|
2021-01-14
| 125.48774
| 127.522251
| 125.341713
| 127.327564
| 90,221,800
|
2021-01-15
| 123.764717
| 126.762952
| 123.628434
| 125.361178
| 111,598,500
|
2021-01-19
| 124.436409
| 125.293052
| 123.570037
| 124.387733
| 90,757,300
|
2021-01-20
| 128.524902
| 128.972697
| 125.137293
| 125.244373
| 104,319,500
|
2021-01-21
| 133.236435
| 135.962105
| 130.043512
| 130.247944
| 120,150,900
|
2021-01-22
| 135.378021
| 136.137313
| 131.435536
| 132.662081
| 114,459,400
|
2021-01-25
| 139.125824
| 141.238214
| 132.915193
| 139.271851
| 157,611,700
|
2021-01-26
| 139.359421
| 140.469156
| 137.616933
| 139.787742
| 98,390,600
|
2021-01-27
| 138.28862
| 140.469158
| 136.68243
| 139.622245
| 140,843,800
|
2021-01-28
| 133.450562
| 138.220486
| 133.070916
| 135.816058
| 142,621,100
|
2021-01-29
| 128.456772
| 133.109873
| 126.75323
| 132.224027
| 177,523,800
|
2021-02-01
| 130.578918
| 131.786005
| 127.454129
| 130.199273
| 106,239,800
|
2021-02-02
| 131.406326
| 132.691276
| 131.03641
| 132.126671
| 83,305,400
|
2021-02-03
| 130.384216
| 132.165636
| 130.062975
| 132.155892
| 89,880,900
|
2021-02-04
| 133.742599
| 133.752329
| 131.01693
| 132.68154
| 84,183,100
|
2021-02-05
| 133.328262
| 133.971704
| 132.450852
| 133.903469
| 75,693,800
|
2021-02-08
| 133.474518
| 133.523266
| 131.534448
| 132.616595
| 71,297,200
|
2021-02-09
| 132.597061
| 134.420147
| 132.441087
| 133.191755
| 76,774,200
|
2021-02-10
| 131.992645
| 133.552502
| 131.027482
| 133.05529
| 73,046,600
|
2021-02-11
| 131.739182
| 132.967559
| 130.413307
| 132.489849
| 64,280,000
|
2021-02-12
| 131.973129
| 132.129118
| 130.335293
| 130.978735
| 60,145,100
|
2021-02-16
| 129.847885
| 132.597116
| 129.457913
| 132.090175
| 80,576,300
|
2021-02-17
| 127.556808
| 128.902185
| 126.221191
| 127.956524
| 97,918,500
|
2021-02-18
| 126.455215
| 126.737932
| 124.212926
| 125.958003
| 96,856,700
|
2021-02-19
| 126.611168
| 127.430101
| 125.568025
| 126.971894
| 87,668,800
|
2021-02-22
| 122.83828
| 126.464935
| 122.448315
| 124.797837
| 103,916,400
|
2021-02-23
| 122.701797
| 123.530467
| 115.419241
| 120.654494
| 158,273,000
|
2021-02-24
| 122.204597
| 122.409327
| 119.162892
| 121.804889
| 111,039,900
|
2021-02-25
| 117.953995
| 123.286737
| 117.51529
| 121.551404
| 148,199,500
|
2021-02-26
| 118.217224
| 121.717137
| 118.158725
| 119.513845
| 164,560,400
|
2021-03-01
| 124.583359
| 124.719845
| 119.708824
| 120.644734
| 116,307,900
|
2021-03-02
| 121.98037
| 125.490033
| 121.873129
| 125.187815
| 102,260,900
|
2021-03-03
| 118.997154
| 122.555567
| 118.782673
| 121.678149
| 112,966,300
|
2021-03-04
| 117.115555
| 120.498483
| 115.643451
| 118.694907
| 178,155,000
|
2021-03-05
| 118.373207
| 118.880163
| 114.619817
| 117.944253
| 153,766,600
|
2021-03-08
| 113.440178
| 117.963746
| 113.29394
| 117.895503
| 154,376,600
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.