| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| MCB | 2020-02-28 | 196.05 | 200.99 | 194.00 | 195.94 | 1424700 |
| MCB | 2020-02-27 | 193.50 | 202.00 | 190.19 | 199.80 | 663400 |
| MCB | 2020-02-26 | 196.55 | 199.49 | 193.05 | 197.50 | 860300 |
| MCB | 2020-02-25 | 201.25 | 203.50 | 198.00 | 198.27 | 780200 |
| MCB | 2020-02-24 | 205.05 | 205.89 | 201.52 | 202.28 | 639400 |
| MCB | 2020-02-21 | 210.02 | 211.35 | 206.25 | 207.05 | 511500 |
| MCB | 2020-02-20 | 216.50 | 216.50 | 211.50 | 211.94 | 242700 |
| MCB | 2020-02-19 | 211.50 | 215.00 | 210.25 | 213.55 | 93600 |
| MCB | 2020-02-18 | 211.08 | 214.50 | 208.58 | 211.30 | 222100 |
| MCB | 2020-02-17 | 211.89 | 211.89 | 208.11 | 208.86 | 56500 |
| MCB | 2020-02-14 | 211.00 | 211.00 | 206.00 | 210.19 | 106300 |
| MCB | 2020-02-13 | 210.88 | 211.99 | 206.00 | 207.66 | 186000 |
| MCB | 2020-02-12 | 204.00 | 210.39 | 203.07 | 208.32 | 245100 |
| MCB | 2020-02-11 | 210.00 | 210.00 | 199.00 | 201.47 | 746800 |
| MCB | 2020-02-10 | 207.00 | 208.00 | 205.50 | 207.25 | 225700 |
| MCB | 2020-02-07 | 212.99 | 212.99 | 205.00 | 205.99 | 217300 |
| MCB | 2020-02-06 | 212.99 | 214.00 | 207.10 | 207.75 | 199300 |
| MCB | 2020-02-04 | 204.99 | 213.49 | 203.99 | 211.94 | 410600 |
| MCB | 2020-02-03 | 208.11 | 209.97 | 202.00 | 202.64 | 968800 |
| MCB | 2020-01-31 | 215.00 | 215.00 | 210.00 | 210.75 | 481500 |
| MCB | 2020-01-30 | 215.00 | 216.00 | 210.69 | 213.19 | 453300 |
| MCB | 2020-01-29 | 221.00 | 222.00 | 213.05 | 215.69 | 2503000 |
| MCB | 2020-01-28 | 223.50 | 223.50 | 220.11 | 220.49 | 220400 |
| MCB | 2020-01-27 | 223.94 | 225.50 | 222.05 | 223.33 | 233200 |
| MCB | 2020-01-24 | 223.00 | 225.00 | 221.25 | 224.52 | 123600 |
| MCB | 2020-01-23 | 222.39 | 225.00 | 222.00 | 222.91 | 295300 |
| MCB | 2020-01-22 | 220.50 | 224.00 | 218.22 | 222.39 | 186400 |
| MCB | 2020-01-21 | 222.00 | 223.00 | 218.69 | 220.50 | 289200 |
| MCB | 2020-01-20 | 223.00 | 223.00 | 219.50 | 221.08 | 235500 |
| MCB | 2020-01-17 | 222.88 | 225.49 | 221.10 | 222.27 | 261300 |
| MCB | 2020-01-16 | 222.47 | 225.71 | 220.00 | 224.41 | 579900 |
| MCB | 2020-01-15 | 222.38 | 223.00 | 220.50 | 222.61 | 243600 |
| MCB | 2020-01-14 | 222.00 | 222.00 | 219.14 | 220.71 | 406500 |
| MCB | 2020-01-13 | 222.47 | 225.00 | 220.00 | 221.78 | 683800 |
| MCB | 2020-01-10 | 219.99 | 223.50 | 218.00 | 222.14 | 1079700 |
| MCB | 2020-01-09 | 215.00 | 220.00 | 214.75 | 218.66 | 796500 |
| MCB | 2020-01-08 | 212.50 | 214.83 | 211.02 | 213.52 | 289700 |
| MCB | 2020-01-07 | 214.80 | 216.00 | 212.50 | 214.83 | 242400 |
| MCB | 2020-01-06 | 213.00 | 220.00 | 211.00 | 212.38 | 996300 |
| MCB | 2020-01-03 | 215.99 | 219.00 | 212.00 | 216.17 | 1109400 |
| MCB | 2020-01-02 | 210.00 | 215.88 | 209.11 | 213.55 | 1029200 |
| MCB | 2020-01-01 | 206.50 | 209.99 | 204.11 | 208.82 | 1302800 |
| MCB | 2019-12-31 | 205.89 | 211.00 | 203.50 | 204.94 | 1285700 |
| MCB | 2019-12-30 | 209.77 | 210.00 | 204.00 | 205.08 | 286200 |
| MCB | 2019-12-27 | 210.00 | 211.80 | 207.00 | 208.92 | 268500 |
| MCB | 2019-12-26 | 209.00 | 211.99 | 207.50 | 211.32 | 149300 |
| MCB | 2019-12-24 | 207.00 | 208.89 | 203.50 | 207.41 | 157500 |
| MCB | 2019-12-23 | 209.69 | 209.69 | 206.10 | 206.49 | 877900 |
| MCB | 2019-12-20 | 210.89 | 214.00 | 207.10 | 209.02 | 985400 |
| MCB | 2019-12-19 | 214.00 | 214.00 | 209.10 | 210.35 | 746200 |
| MCB | 2019-12-18 | 212.41 | 213.94 | 210.00 | 212.88 | 652500 |
| MCB | 2019-12-17 | 212.00 | 214.00 | 209.00 | 212.44 | 959600 |
| MCB | 2019-12-16 | 212.30 | 213.30 | 209.50 | 211.41 | 1816900 |
| MCB | 2019-12-13 | 212.99 | 213.00 | 210.03 | 212.72 | 531000 |
| MCB | 2019-12-12 | 214.69 | 214.69 | 209.25 | 212.72 | 788000 |
| MCB | 2019-12-11 | 212.05 | 215.75 | 211.25 | 212.19 | 722700 |
| MCB | 2019-12-10 | 216.39 | 216.39 | 212.00 | 214.13 | 346900 |
| MCB | 2019-12-09 | 215.00 | 215.00 | 211.00 | 213.91 | 548500 |
| MCB | 2019-12-06 | 216.00 | 217.00 | 214.00 | 216.19 | 914500 |
| MCB | 2019-12-05 | 218.00 | 220.00 | 215.11 | 215.91 | 2523800 |
| MCB | 2019-12-04 | 211.19 | 216.50 | 211.19 | 216.17 | 540400 |
| MCB | 2019-12-03 | 212.00 | 214.85 | 211.00 | 212.72 | 672000 |
| MCB | 2019-12-02 | 202.88 | 210.55 | 201.19 | 210.55 | 1764300 |
| MCB | 2019-11-29 | 199.47 | 204.89 | 199.00 | 200.52 | 821200 |
| MCB | 2019-11-28 | 196.00 | 200.00 | 195.00 | 199.69 | 407600 |
| MCB | 2019-11-27 | 190.00 | 200.00 | 188.30 | 196.44 | 605600 |
| MCB | 2019-11-26 | 195.99 | 197.25 | 188.42 | 190.63 | 3155800 |
| MCB | 2019-11-25 | 192.89 | 196.50 | 189.80 | 195.50 | 166000 |
| MCB | 2019-11-22 | 187.89 | 191.69 | 185.25 | 191.38 | 179700 |
| MCB | 2019-11-21 | 191.50 | 191.50 | 186.14 | 186.75 | 1005600 |
| MCB | 2019-11-20 | 192.89 | 192.89 | 188.50 | 189.39 | 926400 |
| MCB | 2019-11-19 | 193.00 | 196.00 | 191.50 | 192.97 | 2104300 |
| MCB | 2019-11-18 | 192.50 | 193.69 | 190.50 | 191.47 | 879500 |
| MCB | 2019-11-15 | 193.50 | 193.50 | 190.16 | 191.30 | 212600 |
| MCB | 2019-11-14 | 192.80 | 193.89 | 191.00 | 191.72 | 526200 |
| MCB | 2019-11-13 | 192.00 | 192.00 | 188.02 | 191.67 | 960500 |
| MCB | 2019-11-12 | 193.89 | 193.89 | 188.00 | 190.77 | 1141900 |
| MCB | 2019-11-11 | 194.49 | 194.50 | 191.11 | 192.86 | 496600 |
| MCB | 2019-11-08 | 189.00 | 193.00 | 189.00 | 192.17 | 856100 |
| MCB | 2019-11-07 | 187.10 | 189.99 | 184.60 | 188.58 | 827100 |
| MCB | 2019-11-06 | 188.00 | 191.00 | 184.88 | 187.77 | 798400 |
| MCB | 2019-11-05 | 183.89 | 188.00 | 180.99 | 186.19 | 414100 |
| MCB | 2019-11-04 | 175.88 | 183.38 | 175.50 | 182.71 | 588900 |
| MCB | 2019-11-01 | 170.44 | 181.00 | 170.44 | 174.66 | 634700 |
| MCB | 2019-10-31 | 170.00 | 174.89 | 169.07 | 172.80 | 948200 |
| MCB | 2019-10-30 | 171.99 | 172.00 | 169.50 | 171.19 | 298300 |
| MCB | 2019-10-29 | 171.85 | 172.00 | 167.30 | 169.99 | 1170200 |
| MCB | 2019-10-28 | 171.00 | 171.50 | 170.00 | 171.00 | 104200 |
| MCB | 2019-10-25 | 171.99 | 172.00 | 169.11 | 169.83 | 239600 |
| MCB | 2019-10-24 | 170.00 | 172.00 | 169.50 | 171.05 | 435200 |
| MCB | 2019-10-23 | 166.00 | 170.97 | 165.55 | 168.89 | 386600 |
| MCB | 2019-10-22 | 166.99 | 166.99 | 163.25 | 165.80 | 435600 |
| MCB | 2019-10-21 | 169.00 | 169.00 | 163.86 | 164.11 | 2922500 |
| MCB | 2019-10-18 | 171.50 | 170.77 | 167.00 | 169.46 | 976100 |
| MCB | 2019-10-17 | 171.21 | 171.78 | 169.00 | 169.52 | 634300 |
| MCB | 2019-10-16 | 172.72 | 172.72 | 170.00 | 171.21 | 651700 |
| MCB | 2019-10-15 | 171.00 | 171.00 | 168.50 | 170.52 | 1828800 |
| MCB | 2019-10-14 | 173.50 | 174.00 | 168.75 | 169.85 | 266200 |
| MCB | 2019-10-11 | 172.00 | 174.49 | 172.00 | 172.74 | 2157800 |
| MCB | 2019-10-10 | 169.00 | 173.00 | 168.75 | 171.94 | 3928700 |
| MCB | 2019-10-09 | 171.78 | 171.78 | 168.69 | 169.24 | 845100 |
| MCB | 2019-10-08 | 173.00 | 173.00 | 170.00 | 171.13 | 274600 |
| MCB | 2019-10-07 | 169.80 | 172.80 | 167.25 | 171.83 | 799300 |
| MCB | 2019-10-04 | 170.00 | 170.00 | 169.00 | 169.75 | 190300 |
| MCB | 2019-10-03 | 168.99 | 171.00 | 167.50 | 169.50 | 2392200 |
| MCB | 2019-10-02 | 170.00 | 170.00 | 167.50 | 167.97 | 698100 |
| MCB | 2019-10-01 | 169.11 | 170.99 | 168.03 | 169.86 | 137500 |
| MCB | 2019-09-30 | 169.99 | 171.00 | 168.25 | 169.57 | 285900 |
| MCB | 2019-09-27 | 170.00 | 171.80 | 166.00 | 169.19 | 660400 |
| MCB | 2019-09-26 | 164.05 | 173.39 | 162.50 | 167.52 | 492300 |
| MCB | 2019-09-25 | 166.50 | 168.00 | 164.00 | 165.19 | 216100 |
| MCB | 2019-09-24 | 168.80 | 168.80 | 165.05 | 166.38 | 161200 |
| MCB | 2019-09-23 | 172.78 | 172.78 | 167.00 | 168.00 | 289500 |
| MCB | 2019-09-20 | 171.00 | 172.50 | 168.00 | 170.25 | 445200 |
| MCB | 2019-09-19 | 170.00 | 171.75 | 169.50 | 170.25 | 322700 |
| MCB | 2019-09-18 | 170.00 | 170.00 | 167.00 | 169.91 | 218500 |
| MCB | 2019-09-17 | 170.02 | 171.50 | 169.00 | 169.82 | 163400 |
| MCB | 2019-09-16 | 168.50 | 172.00 | 167.60 | 171.47 | 319400 |
| MCB | 2019-09-13 | 174.92 | 174.92 | 168.66 | 169.05 | 108000 |
| MCB | 2019-09-12 | 169.78 | 174.25 | 169.78 | 172.82 | 2036200 |
| MCB | 2019-09-11 | 164.00 | 169.88 | 164.00 | 169.03 | 1116600 |
| MCB | 2019-09-06 | 164.00 | 166.00 | 162.00 | 163.94 | 860900 |
| MCB | 2019-09-05 | 169.00 | 169.96 | 162.50 | 163.55 | 346800 |
| MCB | 2019-09-04 | 164.75 | 170.00 | 158.30 | 167.50 | 883800 |
| MCB | 2019-09-03 | 166.00 | 167.00 | 162.11 | 163.11 | 58600 |
| MCB | 2019-09-02 | 166.10 | 168.00 | 165.10 | 166.05 | 199200 |
| MCB | 2019-08-30 | 168.99 | 171.99 | 168.00 | 168.97 | 1196400 |
| MCB | 2019-08-29 | 166.00 | 171.50 | 164.00 | 166.11 | 434000 |
| MCB | 2019-08-28 | 168.44 | 169.19 | 166.00 | 166.72 | 150300 |
| MCB | 2019-08-27 | 166.11 | 171.89 | 161.30 | 166.61 | 994100 |
| MCB | 2019-08-26 | 168.05 | 172.97 | 167.00 | 169.27 | 761700 |
| MCB | 2019-08-23 | 171.00 | 174.80 | 171.00 | 172.11 | 304300 |
| MCB | 2019-08-22 | 174.00 | 175.00 | 172.50 | 174.38 | 187300 |
| MCB | 2019-08-21 | 172.00 | 174.50 | 170.50 | 172.25 | 669200 |
| MCB | 2019-08-20 | 164.00 | 171.64 | 164.00 | 171.64 | 1479900 |
| MCB | 2019-08-19 | 159.00 | 163.47 | 156.00 | 163.47 | 216100 |
| MCB | 2019-08-16 | 150.00 | 157.89 | 150.00 | 155.69 | 585200 |
| MCB | 2019-08-09 | 156.00 | 157.97 | 154.00 | 155.22 | 313200 |
| MCB | 2019-08-08 | 158.99 | 158.99 | 152.22 | 154.03 | 452900 |
| MCB | 2019-08-07 | 160.75 | 162.89 | 158.10 | 159.77 | 166500 |
| MCB | 2019-08-06 | 165.00 | 165.00 | 160.00 | 161.10 | 308300 |
| MCB | 2019-08-05 | 168.00 | 168.00 | 164.11 | 165.25 | 207300 |
| MCB | 2019-08-02 | 172.00 | 172.89 | 165.19 | 169.85 | 414400 |
| MCB | 2019-08-01 | 176.97 | 176.97 | 171.19 | 172.80 | 151400 |
| MCB | 2019-07-31 | 173.24 | 177.00 | 173.03 | 174.80 | 351600 |
| MCB | 2019-07-30 | 174.02 | 176.00 | 172.00 | 175.27 | 146000 |
| MCB | 2019-07-29 | 176.50 | 177.00 | 174.02 | 175.16 | 27200 |
| MCB | 2019-07-26 | 177.00 | 177.50 | 175.60 | 176.77 | 129000 |
| MCB | 2019-07-25 | 176.88 | 177.00 | 176.50 | 176.88 | 1005600 |
| MCB | 2019-07-24 | 175.49 | 177.00 | 174.25 | 176.88 | 1365500 |
| MCB | 2019-07-23 | 175.00 | 177.00 | 174.03 | 174.96 | 1935800 |
| MCB | 2019-07-22 | 177.99 | 177.99 | 174.99 | 175.25 | 4100 |
| MCB | 2019-07-19 | 174.50 | 177.39 | 173.00 | 175.13 | 131100 |
| MCB | 2019-07-18 | 176.94 | 177.99 | 174.89 | 175.05 | 681600 |
| MCB | 2019-07-17 | 176.99 | 177.00 | 174.50 | 176.32 | 731100 |
| MCB | 2019-07-16 | 174.97 | 176.00 | 174.05 | 175.58 | 696900 |
| MCB | 2019-07-15 | 175.00 | 175.00 | 171.25 | 173.88 | 155100 |
| MCB | 2019-07-12 | 175.50 | 176.00 | 174.00 | 175.05 | 625400 |
| MCB | 2019-07-11 | 176.00 | 177.57 | 175.00 | 175.89 | 180700 |
| MCB | 2019-07-10 | 175.02 | 177.89 | 174.50 | 174.96 | 149300 |
| MCB | 2019-07-09 | 176.50 | 176.50 | 174.11 | 175.27 | 578100 |
| MCB | 2019-07-08 | 175.00 | 176.25 | 173.00 | 175.05 | 340700 |
| MCB | 2019-07-05 | 178.49 | 178.50 | 174.00 | 174.99 | 237300 |
| MCB | 2019-07-04 | 179.50 | 183.00 | 176.00 | 178.11 | 879500 |
| MCB | 2019-07-03 | 175.89 | 182.69 | 175.50 | 178.30 | 251700 |
| MCB | 2019-07-02 | 174.00 | 174.99 | 171.80 | 174.14 | 475100 |
| MCB | 2019-07-01 | 173.05 | 178.00 | 171.00 | 172.24 | 152500 |
| MCB | 2019-06-28 | 174.00 | 182.55 | 171.00 | 174.44 | 761000 |
| MCB | 2019-06-27 | 174.00 | 175.00 | 172.75 | 173.86 | 686300 |
| MCB | 2019-06-26 | 175.99 | 175.99 | 173.50 | 174.02 | 312700 |
| MCB | 2019-06-25 | 175.00 | 175.99 | 172.50 | 173.96 | 541100 |
| MCB | 2019-06-24 | 176.00 | 176.00 | 174.00 | 175.44 | 151800 |
| MCB | 2019-06-21 | 176.00 | 178.97 | 174.00 | 176.32 | 136700 |
| MCB | 2019-06-20 | 174.69 | 176.00 | 173.02 | 175.64 | 68000 |
| MCB | 2019-06-19 | 171.50 | 174.99 | 171.50 | 173.72 | 210900 |
| MCB | 2019-06-18 | 174.49 | 175.00 | 170.00 | 171.60 | 180700 |
| MCB | 2019-06-17 | 179.94 | 180.00 | 174.00 | 175.05 | 298900 |
| MCB | 2019-06-14 | 180.78 | 180.78 | 176.00 | 178.47 | 271500 |
| MCB | 2019-06-13 | 178.27 | 180.50 | 177.50 | 178.97 | 211500 |
| MCB | 2019-06-12 | 174.99 | 178.50 | 172.25 | 176.50 | 253000 |
| MCB | 2019-06-11 | 179.99 | 179.99 | 173.13 | 175.30 | 207100 |
| MCB | 2019-06-10 | 179.00 | 184.00 | 176.05 | 178.35 | 218500 |
| MCB | 2019-06-03 | 175.11 | 184.89 | 173.00 | 182.69 | 1267800 |
| MCB | 2019-05-30 | 177.99 | 178.00 | 176.00 | 176.89 | 391300 |
| MCB | 2019-05-29 | 174.10 | 178.50 | 174.10 | 177.11 | 831700 |
| MCB | 2019-05-28 | 175.00 | 175.00 | 170.14 | 172.78 | 1352000 |
| MCB | 2019-05-27 | 175.00 | 176.00 | 174.50 | 175.13 | 512200 |
| MCB | 2019-05-24 | 175.80 | 176.00 | 174.10 | 174.96 | 447700 |
| MCB | 2019-05-23 | 173.00 | 174.89 | 171.55 | 174.64 | 389600 |
| MCB | 2019-05-22 | 169.05 | 172.75 | 168.05 | 171.82 | 390500 |
| MCB | 2019-05-21 | 171.00 | 173.00 | 167.60 | 168.61 | 324900 |
| MCB | 2019-05-20 | 173.89 | 173.89 | 164.97 | 169.94 | 901500 |
| MCB | 2019-05-17 | 176.00 | 176.00 | 170.35 | 172.94 | 126000 |
| MCB | 2019-05-16 | 177.75 | 177.75 | 175.25 | 175.85 | 201700 |
| MCB | 2019-05-15 | 179.99 | 180.00 | 176.86 | 178.27 | 98200 |
| MCB | 2019-05-14 | 181.41 | 181.41 | 176.30 | 179.72 | 289800 |
| MCB | 2019-05-13 | 182.00 | 185.00 | 180.00 | 181.58 | 2472100 |
| MCB | 2019-05-10 | 178.00 | 180.00 | 177.00 | 179.53 | 200900 |
| MCB | 2019-05-09 | 181.00 | 182.89 | 176.00 | 176.82 | 259700 |
| MCB | 2019-05-08 | 185.22 | 187.78 | 180.10 | 182.08 | 180000 |
| MCB | 2019-05-07 | 183.11 | 189.10 | 183.11 | 187.88 | 645300 |
| MCB | 2019-05-06 | 186.11 | 187.99 | 184.00 | 184.66 | 83900 |
| MCB | 2019-05-03 | 188.11 | 190.00 | 187.00 | 187.25 | 43300 |
| MCB | 2019-05-02 | 188.05 | 190.49 | 188.05 | 189.72 | 1289400 |
| MCB | 2019-04-30 | 189.55 | 190.99 | 188.00 | 189.97 | 398900 |
| MCB | 2019-04-29 | 190.05 | 190.05 | 186.55 | 189.47 | 188700 |
| MCB | 2019-04-26 | 191.50 | 192.00 | 188.60 | 189.99 | 406400 |
| MCB | 2019-04-25 | 191.00 | 193.94 | 190.50 | 191.78 | 296600 |
| MCB | 2019-04-24 | 191.38 | 192.00 | 189.50 | 190.53 | 139700 |
| MCB | 2019-04-23 | 191.39 | 191.99 | 186.50 | 190.50 | 74300 |
| MCB | 2019-04-22 | 194.44 | 194.44 | 188.60 | 190.00 | 1819500 |
| MCB | 2019-04-19 | 184.00 | 194.11 | 184.00 | 192.27 | 852700 |
| MCB | 2019-04-18 | 189.38 | 189.38 | 182.00 | 184.88 | 239500 |
| MCB | 2019-04-17 | 189.78 | 189.88 | 184.00 | 186.25 | 79800 |
| MCB | 2019-04-16 | 191.44 | 191.44 | 187.86 | 188.55 | 239200 |
| MCB | 2019-04-15 | 190.49 | 191.99 | 188.08 | 190.53 | 325000 |
| MCB | 2019-04-12 | 188.00 | 190.75 | 187.25 | 189.28 | 217800 |
| MCB | 2019-04-11 | 189.49 | 189.49 | 187.00 | 187.97 | 263500 |
| MCB | 2019-04-10 | 191.00 | 191.00 | 185.94 | 186.99 | 93400 |
| MCB | 2019-04-09 | 189.94 | 190.00 | 187.30 | 188.64 | 217500 |
| MCB | 2019-04-08 | 191.49 | 191.99 | 186.11 | 188.63 | 120400 |
| MCB | 2019-04-05 | 193.50 | 193.50 | 189.32 | 191.38 | 131500 |
| MCB | 2019-04-04 | 192.00 | 195.39 | 190.00 | 193.33 | 262200 |
| MCB | 2019-04-03 | 195.28 | 195.28 | 190.00 | 191.08 | 80200 |
| MCB | 2019-04-02 | 195.50 | 195.50 | 192.69 | 194.13 | 99100 |
| MCB | 2019-04-01 | 197.94 | 198.00 | 195.28 | 195.96 | 169100 |
| MCB | 2019-03-29 | 195.50 | 197.00 | 195.10 | 196.52 | 116400 |
| MCB | 2019-03-28 | 197.00 | 197.78 | 195.50 | 195.96 | 115700 |
| MCB | 2019-03-27 | 197.00 | 198.25 | 195.02 | 196.00 | 239900 |
| MCB | 2019-03-26 | 197.44 | 198.00 | 196.50 | 197.52 | 111000 |
| MCB | 2019-03-25 | 195.50 | 198.25 | 195.50 | 197.25 | 216500 |
| MCB | 2019-03-22 | 196.50 | 197.80 | 196.10 | 196.97 | 149500 |
| MCB | 2019-03-21 | 197.82 | 197.82 | 194.30 | 196.25 | 105600 |
| MCB | 2019-03-20 | 195.07 | 196.94 | 194.50 | 195.86 | 1330300 |
| MCB | 2019-03-19 | 198.97 | 199.00 | 197.64 | 198.21 | 298600 |
| MCB | 2019-03-18 | 192.69 | 199.00 | 192.47 | 198.69 | 486600 |
| MCB | 2019-03-15 | 194.00 | 194.00 | 190.00 | 190.69 | 268800 |
| MCB | 2019-03-14 | 195.00 | 196.00 | 194.00 | 194.08 | 64300 |
| MCB | 2019-03-13 | 194.50 | 195.89 | 193.80 | 194.27 | 284600 |
| MCB | 2019-03-12 | 197.97 | 197.99 | 193.39 | 194.53 | 1001400 |
| MCB | 2019-03-11 | 198.00 | 198.00 | 196.11 | 197.05 | 339700 |
| MCB | 2019-03-08 | 200.11 | 201.00 | 196.00 | 196.41 | 298900 |
| MCB | 2019-03-07 | 201.50 | 202.86 | 200.00 | 200.25 | 371700 |
| MCB | 2019-03-06 | 202.50 | 203.00 | 199.99 | 200.08 | 286100 |
| MCB | 2019-03-05 | 204.00 | 204.78 | 202.00 | 202.08 | 446500 |
| MCB | 2019-03-04 | 206.49 | 207.99 | 202.75 | 203.14 | 507300 |
| MCB | 2019-03-01 | 204.25 | 207.89 | 204.00 | 206.02 | 703600 |
| MCB | 2019-02-28 | 206.00 | 208.50 | 203.00 | 205.13 | 502200 |
| MCB | 2019-02-27 | 208.99 | 209.00 | 201.00 | 206.21 | 448800 |
| MCB | 2019-02-26 | 208.00 | 211.50 | 207.99 | 209.11 | 265000 |
| MCB | 2019-02-25 | 211.50 | 213.00 | 211.50 | 212.50 | 378600 |
| MCB | 2019-02-22 | 210.00 | 212.97 | 208.11 | 212.22 | 357200 |
| MCB | 2019-02-21 | 205.02 | 210.00 | 205.00 | 209.92 | 452200 |
| MCB | 2019-02-20 | 205.00 | 206.94 | 203.00 | 205.83 | 697800 |
| MCB | 2019-02-19 | 206.00 | 206.00 | 204.00 | 204.92 | 153400 |
| MCB | 2019-02-18 | 207.00 | 207.00 | 201.05 | 203.85 | 230300 |
| MCB | 2019-02-15 | 205.99 | 206.00 | 204.99 | 205.83 | 91700 |
| MCB | 2019-02-14 | 205.00 | 206.00 | 204.16 | 205.33 | 56500 |
| MCB | 2019-02-13 | 204.00 | 205.00 | 203.97 | 204.61 | 235700 |
| MCB | 2019-02-12 | 203.02 | 204.75 | 202.99 | 203.42 | 74800 |
| MCB | 2019-02-11 | 209.00 | 209.00 | 201.08 | 203.52 | 228800 |
| MCB | 2019-02-08 | 209.50 | 210.00 | 205.00 | 206.83 | 253600 |
| MCB | 2019-02-07 | 210.69 | 210.69 | 208.80 | 209.07 | 551200 |
| MCB | 2019-02-06 | 210.17 | 210.75 | 208.11 | 209.69 | 353800 |
| MCB | 2019-02-04 | 209.44 | 210.50 | 209.00 | 210.19 | 610800 |
| MCB | 2019-02-01 | 209.00 | 209.99 | 207.50 | 209.42 | 440600 |
| MCB | 2019-01-31 | 209.99 | 210.00 | 207.05 | 207.83 | 380300 |
| MCB | 2019-01-30 | 208.00 | 210.00 | 208.00 | 208.92 | 553100 |
| MCB | 2019-01-29 | 205.80 | 209.00 | 205.80 | 207.91 | 553900 |
| MCB | 2019-01-28 | 205.00 | 207.88 | 205.00 | 206.50 | 891400 |
| MCB | 2019-01-25 | 206.50 | 207.50 | 204.00 | 204.96 | 592300 |
| MCB | 2019-01-24 | 203.00 | 206.00 | 201.52 | 205.41 | 876800 |
| MCB | 2019-01-23 | 200.89 | 202.50 | 199.61 | 200.22 | 415900 |
| MCB | 2019-01-22 | 197.99 | 200.80 | 197.11 | 199.61 | 308200 |
| MCB | 2019-01-21 | 195.50 | 198.00 | 195.50 | 197.38 | 89300 |
| MCB | 2019-01-18 | 195.50 | 196.00 | 193.50 | 195.78 | 445600 |
| MCB | 2019-01-17 | 195.91 | 195.91 | 193.69 | 195.38 | 93200 |
| MCB | 2019-01-16 | 197.10 | 197.80 | 194.86 | 195.52 | 78300 |
| MCB | 2019-01-15 | 196.39 | 198.00 | 195.50 | 197.52 | 300400 |
| MCB | 2019-01-14 | 195.50 | 196.50 | 194.25 | 195.82 | 256700 |
| MCB | 2019-01-11 | 195.00 | 195.00 | 192.00 | 194.58 | 155100 |
| MCB | 2019-01-10 | 193.21 | 195.50 | 193.21 | 194.97 | 365000 |
| MCB | 2019-01-09 | 193.00 | 194.38 | 191.10 | 193.05 | 118800 |
| MCB | 2019-01-08 | 194.89 | 195.89 | 192.19 | 192.94 | 534300 |
| MCB | 2019-01-07 | 188.00 | 195.00 | 188.00 | 194.22 | 375700 |
| MCB | 2019-01-04 | 190.89 | 190.89 | 186.80 | 187.97 | 123200 |
| MCB | 2019-01-03 | 189.97 | 191.50 | 187.10 | 188.61 | 178000 |
| MCB | 2019-01-02 | 196.00 | 198.00 | 189.00 | 189.91 | 565300 |
| MCB | 2019-01-01 | 195.00 | 197.00 | 192.50 | 196.08 | 394500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00