Date | ticker | Price | Change% | RSI | Rel Vol | RMTPGV Score | SMA20% | SMA50% | 5days | 10days | ema8 | ema21 | weeks1 | MAIN CATEGORY | SUB CATEGORY |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2025-02-12 | SPOT |
640.59 | 2.80 | 80.83 | 0.65 | 77110.0 | 15.54 | 27.09 | NaN | NaN | NaN | NaN | NaN | Technology | Tech-Streaming |
2025-02-06 | SPOT |
625.87 | -0.02 | 87.19 | 0.66 | 77050.0 | 20.06 | 27.28 | 5.0 | 6.0 | 581.0 | 533.4 | 14.1 | Technology | Tech-Streaming |
2025-02-05 | SPOT |
626.00 | 0.68 | 87.27 | 1.68 | 77350.0 | 21.98 | 28.12 | 5.0 | 8.0 | 568.2 | 524.6 | 13.8 | Technology | Tech-Streaming |
2025-02-04 | SPOT |
621.77 | 13.24 | 86.92 | 2.55 | 77350.0 | 23.04 | 28.07 | 5.0 | 8.0 | 551.7 | 515.2 | 15.4 | Technology | Tech-Streaming |
2025-02-03 | SPOT |
549.08 | 0.10 | 76.82 | 0.94 | 77150.0 | 10.35 | 13.84 | 5.0 | 8.0 | 531.7 | 504.5 | 3.4 | Technology | Tech-Streaming |
2025-01-31 | SPOT |
548.55 | -0.29 | 76.70 | 0.59 | 77050.0 | 11.26 | 14.18 | 3.0 | 6.0 | 526.7 | 501.5 | 6.7 | Technology | Tech-Streaming |
2025-01-30 | SPOT |
550.13 | 2.10 | 77.83 | 0.78 | 77150.0 | 12.74 | 14.94 | 1.0 | 6.0 | 520.5 | 497.0 | 7.8 | Technology | Tech-Streaming |
2025-01-29 | SPOT |
538.83 | 1.51 | 75.42 | 0.72 | 77150.0 | 11.55 | 12.92 | 1.0 | 6.0 | 512.0 | 491.7 | 7.4 | Technology | Tech-Streaming |
2025-01-28 | SPOT |
530.80 | 3.27 | 73.52 | 0.86 | 77150.0 | 10.83 | 11.57 | 1.0 | 6.0 | 504.3 | 487.2 | 7.5 | Technology | Tech-Streaming |
2025-01-27 | SPOT |
513.98 | 0.70 | 68.84 | 0.95 | 77550.0 | 8.14 | 8.54 | -1.0 | 4.0 | 496.8 | 482.8 | 5.4 | Technology | Tech-Streaming |
2025-01-24 | SPOT |
510.43 | 1.78 | 67.72 | 0.69 | 77550.0 | 7.99 | 8.27 | -1.0 | 2.0 | 491.8 | 480.8 | 5.1 | Technology | Tech-Streaming |
2025-01-23 | SPOT |
501.50 | 1.61 | 64.76 | 0.35 | 77550.0 | 6.71 | 6.87 | 1.0 | 2.0 | 486.5 | 478.4 | 2.3 | Technology | Tech-Streaming |
2025-01-22 | SPOT |
493.56 | 1.24 | 61.88 | 0.73 | 77550.0 | 5.48 | 5.64 | -1.0 | 0.0 | 482.2 | 476.4 | 0.6 | Technology | Tech-Streaming |
2025-01-21 | SPOT |
487.51 | 0.41 | 59.54 | 0.84 | 77550.0 | 4.62 | 4.80 | -1.0 | 0.0 | 479.0 | 474.6 | 5.2 | Technology | Tech-Streaming |
2025-01-17 | SPOT |
485.53 | -0.98 | 58.77 | 0.79 | 77450.0 | 4.63 | 4.85 | 1.0 | 0.0 | 476.6 | 473.0 | 5.9 | Technology | Tech-Streaming |
2025-01-16 | SPOT |
490.34 | -0.07 | 61.41 | 0.55 | 77450.0 | 5.80 | 6.38 | 3.0 | 2.0 | 474.0 | 471.4 | 6.7 | Technology | Tech-Streaming |
2025-01-15 | SPOT |
490.69 | 5.85 | 61.59 | 0.82 | 77550.0 | 5.94 | 6.95 | 1.0 | 2.0 | 469.3 | 469.2 | 2.3 | Technology | Tech-Streaming |
2025-01-14 | SPOT |
463.59 | 1.10 | 50.85 | 0.44 | 73550.0 | 0.16 | 1.51 | 1.0 | 0.0 | 463.2 | 466.8 | -0.1 | Technology | Tech-Streaming |
2025-01-13 | SPOT |
458.54 | -0.22 | 48.35 | 0.54 | 33450.0 | -1.10 | 0.71 | -1.0 | -2.0 | 463.1 | 467.2 | -2.2 | Technology | Tech-Streaming |
2025-01-11 | SPOT |
459.53 | -4.21 | 48.81 | 1.21 | 33650.0 | -1.09 | 1.23 | -3.0 | -2.0 | 464.4 | 467.7 | -1.5 | Technology | Tech-Streaming |
2025-01-10 | SPOT |
468.30 | -2.38 | 52.87 | 2.17 | 73650.0 | 0.71 | 3.12 | -3.0 | -2.0 | 464.4 | 467.2 | 0.3 | Technology | Tech-Streaming |
2025-01-08 | SPOT |
479.73 | 3.41 | 59.30 | 0.88 | 73550.0 | 3.13 | 6.03 | -3.0 | 0.0 | 465.8 | 467.0 | 4.8 | Technology | Tech-Streaming |
2025-01-07 | SPOT |
463.93 | -1.07 | 51.77 | 0.52 | 33450.0 | -0.30 | 3.00 | -3.0 | -2.0 | 461.9 | 465.0 | 3.7 | Technology | Tech-Streaming |
2025-01-06 | SPOT |
468.93 | 0.48 | 54.75 | 0.72 | 73550.0 | 0.40 | 4.51 | -1.0 | 0.0 | 461.3 | 465.1 | 3.8 | Technology | Tech-Streaming |
2025-01-03 | SPOT |
466.69 | 1.94 | 53.64 | 0.49 | 33550.0 | -0.34 | 4.43 | 1.0 | 0.0 | 459.1 | 464.4 | 2.2 | Technology | Tech-Streaming |
2025-01-02 | SPOT |
457.79 | 2.33 | 49.03 | 0.45 | 33550.0 | -2.61 | 2.80 | 1.0 | -2.0 | 456.9 | 464.1 | -0.0 | Technology | Tech-Streaming |
2024-12-31 | SPOT |
447.38 | -0.98 | 42.85 | 0.31 | 33450.0 | -5.18 | 0.80 | -1.0 | -4.0 | 456.6 | 463.2 | -3.1 | Technology | Tech-Streaming |
2024-12-30 | SPOT |
451.79 | -1.03 | 45.00 | 0.64 | 33450.0 | -4.58 | 2.11 | 1.0 | -2.0 | 459.3 | 464.7 | -1.0 | Technology | Tech-Streaming |
2024-12-27 | SPOT |
456.48 | -0.33 | 47.34 | 0.39 | 33450.0 | -3.85 | 3.57 | 1.0 | 0.0 | 461.4 | 464.4 | -1.0 | Technology | Tech-Streaming |
2024-12-26 | SPOT |
457.98 | -0.79 | 48.08 | 0.46 | 33450.0 | -3.72 | 4.31 | 1.0 | 2.0 | 462.8 | 464.7 | 0.8 | Technology | Tech-Streaming |
2024-12-24 | SPOT |
461.10 | 1.05 | 49.59 | 0.36 | 33550.0 | -3.25 | 5.44 | 3.0 | 4.0 | 464.2 | 464.7 | 2.8 | Technology | Tech-Streaming |
2024-12-23 | SPOT |
456.29 | -1.00 | 47.21 | 0.66 | 33450.0 | -4.46 | 4.76 | 3.0 | 2.0 | 465.0 | 465.0 | -3.8 | Technology | Tech-Streaming |
2024-12-20 | SPOT |
463.45 | 2.05 | 50.40 | 0.51 | 33550.0 | -3.18 | 6.80 | 1.0 | 2.0 | 467.3 | 465.5 | -4.4 | Technology | Tech-Streaming |
2024-12-18 | SPOT |
448.65 | -5.42 | 43.34 | 1.36 | 33650.0 | -6.50 | 4.18 | -1.0 | 0.0 | 473.7 | 467.2 | -6.6 | Technology | Tech-Streaming |
2024-12-16 | SPOT |
484.90 | 0.33 | 62.14 | 0.57 | 77550.0 | 1.11 | 13.60 | NaN | NaN | NaN | NaN | NaN | Technology | Tech-Streaming |
2024-12-14 | SPOT |
483.31 | 0.67 | 61.49 | 0.58 | 77550.0 | 1.06 | 13.83 | 3.0 | 4.0 | 482.0 | 467.1 | 0.2 | Technology | Tech-Streaming |
2024-12-13 | SPOT |
483.31 | 0.67 | 61.49 | 0.58 | 77550.0 | 1.06 | 13.83 | 3.0 | 4.0 | 482.0 | 467.1 | 0.2 | Technology | Tech-Streaming |
2024-12-11 | SPOT |
472.54 | 0.20 | 57.27 | 0.68 | 37550.0 | -0.96 | 12.46 | 3.0 | 0.0 | 480.8 | 464.5 | -4.2 | Technology | Tech-Streaming |
2024-12-10 | SPOT |
482.52 | -3.23 | 63.02 | 1.22 | 77650.0 | 2.36 | 15.94 | 1.0 | 2.0 | 487.0 | 463.5 | -2.2 | Technology | Tech-Streaming |
2024-12-09 | SPOT |
482.52 | -3.23 | 63.02 | 1.22 | 77650.0 | 2.36 | 15.94 | 1.0 | 2.0 | 487.0 | 463.5 | -2.2 | Technology | Tech-Streaming |
2024-12-06 | SPOT |
498.63 | 1.04 | 73.96 | 0.78 | 77150.0 | 6.71 | 20.47 | 1.0 | 4.0 | 488.3 | 461.6 | 3.8 | Technology | Tech-Streaming |
2024-12-05 | SPOT |
489.51 | -2.56 | 69.82 | 1.06 | 77650.0 | 5.92 | 18.98 | 1.0 | 4.0 | 484.8 | 459.2 | 2.6 | Technology | Tech-Streaming |
2024-12-03 | SPOT |
493.32 | 2.72 | 77.42 | 0.93 | 77150.0 | 9.33 | 21.24 | 5.0 | 6.0 | 477.4 | 452.4 | 3.5 | Technology | Tech-Streaming |
2024-12-02 | SPOT |
480.27 | 0.69 | 73.96 | 0.89 | 77150.0 | 7.81 | 18.76 | 3.0 | 4.0 | 472.8 | 448.4 | -0.2 | Technology | Tech-Streaming |
2024-11-30 | SPOT |
476.95 | 0.36 | 72.99 | 0.43 | 77150.0 | 8.23 | 18.62 | 1.0 | 2.0 | 470.7 | 445.4 | 0.4 | Technology | Tech-Streaming |
2024-11-28 | SPOT |
475.24 | -0.29 | 72.49 | 0.90 | 77050.0 | 8.98 | 18.88 | 1.0 | 2.0 | 468.9 | 442.6 | 1.0 | Technology | Tech-Streaming |
2024-11-26 | SPOT |
476.61 | -0.99 | 73.49 | 1.18 | 77250.0 | 10.32 | 20.01 | NaN | NaN | NaN | NaN | NaN | Technology | Tech-Streaming |
2024-11-25 | SPOT |
481.38 | 1.33 | 76.91 | 14.94 | 77350.0 | 12.54 | 22.04 | 1.0 | 6.0 | 464.4 | 435.5 | 3.8 | Technology | Tech-Streaming |
2024-11-22 | SPOT |
475.04 | 0.92 | 75.51 | 1.24 | 77310.0 | 12.33 | 21.31 | 3.0 | 6.0 | 459.6 | 430.8 | 4.6 | Technology | Tech-Streaming |
2024-11-21 | SPOT |
470.70 | 0.15 | 74.52 | 1.19 | 77310.0 | 12.58 | 21.05 | 5.0 | 6.0 | 455.1 | 426.4 | 2.7 | Technology | Tech-Streaming |
2024-11-20 | SPOT |
470.01 | 1.33 | 74.37 | 1.30 | 77310.0 | 13.69 | 21.71 | 5.0 | 6.0 | 450.7 | 422.2 | -1.6 | Technology | Tech-Streaming |
2024-11-19 | SPOT |
463.83 | 2.08 | 73.02 | 1.54 | 77310.0 | 13.43 | 20.94 | 5.0 | 6.0 | 445.2 | 417.5 | -0.8 | Technology | Tech-Streaming |
2024-11-18 | SPOT |
454.36 | -0.86 | 70.85 | 1.64 | 77610.0 | 12.16 | 19.32 | 5.0 | 6.0 | 439.8 | 412.9 | 8.3 | Technology | Tech-Streaming |
2024-11-17 | SPOT |
458.32 | -4.02 | 73.14 | 1.70 | 77210.0 | 14.16 | 21.19 | 3.0 | 6.0 | 435.7 | 408.7 | 11.7 | Technology | Tech-Streaming |
2024-11-13 | SPOT |
467.37 | 11.44 | 84.25 | 7.60 | 77310.0 | 19.24 | 25.47 | -1.0 | 4.0 | 415.4 | 396.9 | 16.9 | Technology | Tech-Streaming |
2024-11-12 | SPOT |
419.39 | 2.24 | 73.76 | 4.25 | 77314.0 | 8.32 | 13.43 | -1.0 | 4.0 | 400.6 | 389.9 | 7.2 | Technology | Tech-Streaming |
2024-11-11 | SPOT |
410.19 | 2.37 | 70.23 | 2.25 | 77714.0 | 6.59 | 11.49 | -1.0 | 4.0 | 395.2 | 386.9 | 7.2 | Technology | Tech-Streaming |
2024-11-09 | SPOT |
400.68 | 0.21 | 65.82 | 1.41 | 77714.0 | 4.63 | 9.31 | 1.0 | 4.0 | 391.0 | 384.6 | 6.1 | Technology | Tech-Streaming |
2024-11-08 | SPOT |
401.67 | 0.46 | 66.30 | 1.16 | 77714.0 | 4.87 | 9.57 | 1.0 | 4.0 | 391.3 | 384.7 | 6.3 | Technology | Tech-Streaming |
2024-11-06 | SPOT |
391.17 | 2.23 | 60.77 | 1.27 | 77714.0 | 2.80 | 7.43 | 3.0 | 2.0 | 384.9 | 380.6 | 1.6 | Technology | Tech-Streaming |
2024-11-05 | SPOT |
382.63 | 1.30 | 55.29 | 0.70 | 77514.0 | 0.78 | 5.38 | NaN | NaN | NaN | NaN | NaN | Technology | Tech-Streaming |
2024-11-04 | SPOT |
377.73 | -1.76 | 51.71 | 0.83 | 37414.0 | -0.35 | 4.30 | 1.0 | 0.0 | 383.2 | 378.9 | -3.5 | Technology | Tech-Streaming |
2024-11-01 | SPOT |
384.50 | -0.16 | 57.64 | 1.03 | 77654.0 | 1.64 | 6.38 | 1.0 | 2.0 | 384.8 | 378.5 | 0.0 | Technology | Tech-Streaming |
2024-10-31 | SPOT |
385.10 | -2.26 | 58.19 | 1.19 | 77654.0 | 1.97 | 6.79 | 1.0 | 4.0 | 384.9 | 377.8 | 1.6 | Technology | Tech-Streaming |
2024-10-30 | SPOT |
394.02 | 0.71 | 67.01 | 0.89 | 77554.0 | 4.51 | 9.52 | 1.0 | 4.0 | 384.8 | 376.8 | 4.6 | Technology | Tech-Streaming |
2024-10-29 | SPOT |
391.23 | 1.79 | 65.49 | 1.27 | 77754.0 | 4.03 | 9.03 | 1.0 | 2.0 | 382.1 | 374.8 | 3.0 | Technology | Tech-Streaming |
2024-10-28 | SPOT |
384.36 | 1.37 | 61.43 | 0.85 | 77554.0 | 2.42 | 7.40 | 1.0 | 2.0 | 379.5 | 373.2 | -0.8 | Technology | Tech-Streaming |
2024-10-25 | SPOT |
379.16 | 0.61 | 57.95 | 0.51 | 73554.0 | 1.25 | 6.22 | -1.0 | 0.0 | 378.2 | 371.6 | -0.7 | Technology | Tech-Streaming |
2024-10-24 | SPOT |
376.87 | -0.78 | 56.34 | 0.55 | 73454.0 | 0.77 | 5.84 | -3.0 | -2.0 | 377.9 | 370.8 | -0.5 | Technology | Tech-Streaming |
2024-10-23 | SPOT |
379.84 | -2.01 | 59.07 | 0.75 | 73454.0 | 1.53 | 6.93 | -1.0 | 0.0 | 378.2 | 370.2 | 3.6 | Technology | Tech-Streaming |
2024-10-22 | SPOT |
387.63 | 1.48 | 66.95 | 1.12 | 77754.0 | 3.56 | 9.40 | 1.0 | 2.0 | 377.7 | 369.3 | 4.3 | Technology | Tech-Streaming |
2024-10-21 | SPOT |
381.97 | 0.82 | 63.68 | 0.63 | 77554.0 | 2.15 | 8.09 | 1.0 | 2.0 | 374.9 | 367.5 | 2.5 | Technology | Tech-Streaming |
2024-10-18 | SPOT |
378.88 | 3.31 | 61.77 | 0.96 | 77514.0 | 1.50 | 7.47 | 1.0 | 0.0 | 372.8 | 366.4 | 1.7 | Technology | Tech-Streaming |
2024-10-17 | SPOT |
366.75 | -1.33 | 52.65 | 0.71 | 37414.0 | -1.57 | 4.27 | 1.0 | -2.0 | 371.1 | 365.4 | -1.9 | Technology | Tech-Streaming |
2024-10-16 | SPOT |
371.69 | -0.24 | 57.87 | 0.57 | 37414.0 | -0.16 | 5.94 | -1.0 | -2.0 | 372.4 | 365.6 | -1.7 | Technology | Tech-Streaming |
2024-10-15 | SPOT |
372.60 | 0.03 | 58.86 | 0.62 | 77514.0 | 0.46 | 6.47 | -3.0 | -2.0 | 372.6 | 365.4 | -0.4 | Technology | Tech-Streaming |
2024-10-14 | SPOT |
372.50 | -0.32 | 58.79 | 0.54 | 77414.0 | 0.85 | 6.73 | -3.0 | -2.0 | 372.6 | 364.7 | 0.6 | Technology | Tech-Streaming |
2024-10-11 | SPOT |
373.70 | -1.14 | 59.97 | 0.62 | 77414.0 | 1.63 | 7.33 | -3.0 | -2.0 | 372.6 | 364.8 | 3.0 | Technology | Tech-Streaming |
2024-10-10 | SPOT |
378.00 | 1.07 | 64.25 | 0.94 | 77514.0 | 3.31 | 8.80 | -3.0 | -2.0 | 372.3 | 364.3 | 1.8 | Technology | Tech-Streaming |
2024-10-09 | SPOT |
373.98 | 0.97 | 61.89 | 0.59 | 77514.0 | 2.78 | 7.86 | -3.0 | -4.0 | 370.6 | 363.4 | 0.4 | Technology | Tech-Streaming |
2024-10-08 | SPOT |
370.38 | 2.05 | 59.67 | 0.57 | 77514.0 | 2.31 | 7.09 | -1.0 | -4.0 | 369.6 | 362.5 | -1.2 | Technology | Tech-Streaming |
2024-10-07 | SPOT |
366.81 | -1.25 | 58.13 | 0.66 | 77414.0 | 2.49 | 6.60 | 1.0 | 0.0 | 66.3 | 66.0 | 456.3 | Technology | Tech-Streaming |
2024-10-04 | SPOT |
372.35 | -0.07 | 63.98 | 0.52 | 77454.0 | 4.75 | 8.47 | 1.0 | -2.0 | 371.3 | 361.7 | 1.0 | Technology | Tech-Streaming |
2024-10-03 | SPOT |
372.60 | -0.57 | 64.25 | 0.53 | 77454.0 | 5.47 | 8.77 | 3.0 | 0.0 | 371.2 | 360.7 | 0.9 | Technology | Tech-Streaming |
2024-10-02 | SPOT |
374.75 | -0.17 | 66.53 | 0.84 | 77454.0 | 6.77 | 9.68 | 5.0 | 2.0 | 370.9 | 359.5 | -1.2 | Technology | Tech-Streaming |
2024-10-01 | SPOT |
375.40 | 1.86 | 67.20 | 0.88 | 77550.0 | 7.67 | 10.39 | 5.0 | 4.0 | 369.7 | 358.0 | -2.2 | Technology | Tech-Streaming |
2024-09-30 | SPOT |
368.53 | -0.18 | 63.61 | 0.78 | 77450.0 | 6.09 | 8.84 | 5.0 | 4.0 | 368.1 | 356.3 | -3.1 | Technology | Tech-Streaming |
2024-09-27 | SPOT |
369.20 | -2.63 | 64.25 | 1.57 | 77650.0 | 6.72 | 9.55 | 5.0 | 6.0 | 368.0 | 354.9 | 0.1 | Technology | Tech-Streaming |
2024-09-26 | SPOT |
379.16 | -1.25 | 74.54 | 0.98 | 77050.0 | 10.27 | 13.07 | 5.0 | 8.0 | 367.7 | 353.1 | 3.8 | Technology | Tech-Streaming |
2024-09-25 | SPOT |
383.70 | 0.88 | 80.23 | 0.93 | 77154.0 | 12.31 | 15.01 | 5.0 | 10.0 | 364.4 | 350.2 | 6.5 | Technology | Tech-Streaming |
2024-09-24 | SPOT |
380.36 | 3.08 | 79.18 | 1.43 | 77354.0 | 12.06 | 14.55 | 5.0 | 10.0 | 358.8 | 346.6 | 10.6 | Technology | Tech-Streaming |
2024-09-23 | SPOT |
369.01 | 1.05 | 75.03 | 1.00 | 77354.0 | 9.14 | 11.58 | 5.0 | 10.0 | 352.6 | 343.2 | 7.9 | Technology | Tech-Streaming |
2024-09-20 | SPOT |
365.17 | 1.37 | 73.35 | 0.78 | 77154.0 | 8.38 | 10.85 | 5.0 | 6.0 | 66.3 | 64.7 | 455.1 | Technology | Tech-Streaming |
2024-09-19 | SPOT |
360.22 | 4.72 | 71.03 | 1.60 | 77354.0 | 7.17 | 9.71 | 3.0 | 8.0 | 343.0 | 338.2 | 6.6 | Technology | Tech-Streaming |
2024-09-18 | SPOT |
343.97 | 0.53 | 60.56 | 0.65 | 73554.0 | 2.30 | 4.97 | 1.0 | 6.0 | 338.1 | 335.9 | 1.9 | Technology | Tech-Streaming |
2024-09-17 | SPOT |
342.15 | 0.98 | 59.02 | 0.54 | 77554.0 | 1.72 | 4.60 | 1.0 | 6.0 | 336.4 | 335.0 | 1.6 | Technology | Tech-Streaming |
2024-09-16 | SPOT |
338.83 | 0.28 | 56.11 | 0.64 | 77554.0 | 0.75 | 3.72 | -1.0 | 4.0 | 334.8 | 334.3 | 3.6 | Technology | Tech-Streaming |
2024-09-13 | SPOT |
337.90 | 0.12 | 55.29 | 0.55 | 77554.0 | 0.51 | 3.58 | -1.0 | 4.0 | 333.6 | 333.7 | 4.3 | Technology | Tech-Streaming |
2024-09-12 | SPOT |
337.51 | 0.25 | 54.96 | 0.52 | 77554.0 | 0.44 | 3.60 | 1.0 | 4.0 | 332.4 | 333.4 | 4.6 | Technology | Tech-Streaming |