Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
SHEL | 2019-09-24 | 125.01 | 128.69 | 125.00 | 128.50 | 2900 |
SHEL | 2019-09-23 | 129.53 | 129.53 | 128.00 | 128.00 | 8200 |
SHEL | 2019-09-20 | 126.00 | 130.00 | 125.75 | 129.53 | 17900 |
SHEL | 2019-09-19 | 127.00 | 129.00 | 127.00 | 128.27 | 26300 |
SHEL | 2019-09-18 | 126.09 | 126.09 | 124.05 | 124.91 | 19400 |
SHEL | 2019-09-17 | 129.97 | 131.00 | 127.50 | 128.03 | 15200 |
SHEL | 2019-09-16 | 135.50 | 135.50 | 129.35 | 129.97 | 96700 |
SHEL | 2019-09-13 | 131.00 | 131.00 | 125.94 | 129.44 | 34200 |
SHEL | 2019-09-12 | 131.89 | 131.89 | 128.75 | 129.14 | 34700 |
SHEL | 2019-09-11 | 128.00 | 130.00 | 127.50 | 128.99 | 34300 |
SHEL | 2019-09-06 | 126.18 | 127.94 | 126.18 | 126.73 | 1900 |
SHEL | 2019-09-05 | 124.01 | 127.95 | 122.69 | 123.44 | 10000 |
SHEL | 2019-09-04 | 119.50 | 125.75 | 119.50 | 124.80 | 18500 |
SHEL | 2019-09-03 | 121.01 | 122.00 | 118.25 | 120.93 | 57800 |
SHEL | 2019-09-02 | 122.50 | 125.94 | 121.50 | 121.51 | 207300 |
SHEL | 2019-08-30 | 127.50 | 127.50 | 120.75 | 121.50 | 16200 |
SHEL | 2019-08-29 | 131.00 | 131.89 | 126.30 | 127.05 | 9700 |
SHEL | 2019-08-28 | 132.25 | 134.74 | 130.05 | 131.35 | 15900 |
SHEL | 2019-08-27 | 139.24 | 139.24 | 133.00 | 133.53 | 26500 |
SHEL | 2019-08-26 | 145.05 | 145.05 | 139.05 | 139.05 | 19600 |
SHEL | 2019-08-23 | 153.97 | 153.97 | 145.11 | 146.36 | 36700 |
SHEL | 2019-08-22 | 153.00 | 154.00 | 150.00 | 152.02 | 96300 |
SHEL | 2019-08-21 | 154.25 | 157.50 | 150.00 | 152.27 | 19800 |
SHEL | 2019-08-20 | 151.99 | 157.00 | 151.99 | 156.86 | 6000 |
SHEL | 2019-08-19 | 150.44 | 150.44 | 149.05 | 149.66 | 10400 |
SHEL | 2019-08-16 | 150.22 | 154.99 | 149.05 | 150.82 | 4200 |
SHEL | 2019-08-09 | 154.00 | 156.89 | 153.89 | 156.63 | 2200 |
SHEL | 2019-08-08 | 156.89 | 157.00 | 154.49 | 154.49 | 2500 |
SHEL | 2019-08-07 | 164.50 | 164.50 | 157.00 | 157.25 | 11100 |
SHEL | 2019-08-06 | 166.00 | 166.00 | 164.50 | 164.50 | 1400 |
SHEL | 2019-08-05 | 167.50 | 168.00 | 166.00 | 166.08 | 1100 |
SHEL | 2019-08-02 | 173.00 | 173.00 | 169.50 | 169.91 | 4900 |
SHEL | 2019-08-01 | 173.00 | 173.88 | 171.55 | 172.13 | 2100 |
SHEL | 2019-07-31 | 167.00 | 175.35 | 166.00 | 173.38 | 14500 |
SHEL | 2019-07-30 | 161.00 | 170.00 | 160.00 | 167.03 | 8600 |
SHEL | 2019-07-29 | 166.66 | 170.00 | 159.00 | 164.57 | 5100 |
SHEL | 2019-07-26 | 157.00 | 170.00 | 157.00 | 166.66 | 6400 |
SHEL | 2019-07-25 | 160.00 | 163.50 | 159.00 | 163.44 | 800 |
SHEL | 2019-07-24 | 163.50 | 165.00 | 163.00 | 163.39 | 3800 |
SHEL | 2019-07-23 | 165.10 | 165.10 | 163.00 | 163.00 | 5500 |
SHEL | 2019-07-22 | 174.00 | 174.00 | 165.00 | 165.82 | 1600 |
SHEL | 2019-07-19 | 165.00 | 168.00 | 163.00 | 165.82 | 12000 |
SHEL | 2019-07-18 | 169.00 | 171.00 | 165.36 | 165.88 | 4600 |
SHEL | 2019-07-17 | 171.00 | 178.00 | 170.50 | 172.25 | 3500 |
SHEL | 2019-07-16 | 170.05 | 170.05 | 169.75 | 170.00 | 900 |
SHEL | 2019-07-15 | 176.00 | 177.00 | 171.00 | 171.41 | 18200 |
SHEL | 2019-07-12 | 180.00 | 180.00 | 179.00 | 179.50 | 300 |
SHEL | 2019-07-11 | 180.00 | 182.78 | 180.00 | 180.77 | 54300 |
SHEL | 2019-07-10 | 179.00 | 182.89 | 175.75 | 180.00 | 4500 |
SHEL | 2019-07-09 | 179.99 | 182.00 | 179.88 | 180.75 | 1700 |
SHEL | 2019-07-08 | 176.50 | 179.00 | 175.10 | 176.33 | 900 |
SHEL | 2019-07-05 | 182.00 | 183.00 | 178.00 | 180.19 | 20900 |
SHEL | 2019-07-04 | 189.94 | 189.94 | 183.00 | 184.14 | 3800 |
SHEL | 2019-07-03 | 183.47 | 186.00 | 183.47 | 186.00 | 5900 |
SHEL | 2019-07-02 | 179.94 | 180.00 | 179.94 | 179.97 | 300 |
SHEL | 2019-07-01 | 180.50 | 183.99 | 178.50 | 178.91 | 6600 |
SHEL | 2019-06-28 | 179.00 | 185.00 | 176.89 | 182.46 | 28200 |
SHEL | 2019-06-27 | 181.00 | 188.39 | 175.00 | 180.97 | 41600 |
SHEL | 2019-06-26 | 186.50 | 187.00 | 180.00 | 183.36 | 10100 |
SHEL | 2019-06-25 | 191.00 | 193.50 | 188.30 | 188.78 | 6700 |
SHEL | 2019-06-24 | 197.00 | 197.80 | 193.89 | 197.24 | 13800 |
SHEL | 2019-06-21 | 199.94 | 199.97 | 197.10 | 197.55 | 3700 |
SHEL | 2019-06-20 | 203.00 | 203.00 | 198.00 | 199.77 | 19000 |
SHEL | 2019-06-19 | 215.00 | 215.00 | 204.41 | 204.41 | 23900 |
SHEL | 2019-06-18 | 219.00 | 219.00 | 215.14 | 215.16 | 112200 |
SHEL | 2019-06-17 | 218.00 | 219.00 | 218.00 | 218.97 | 89000 |
SHEL | 2019-06-14 | 219.97 | 220.00 | 217.07 | 218.94 | 94600 |
SHEL | 2019-06-13 | 219.47 | 221.00 | 218.00 | 219.94 | 33500 |
SHEL | 2019-06-12 | 222.00 | 222.00 | 217.00 | 218.86 | 9900 |
SHEL | 2019-06-11 | 221.00 | 223.00 | 216.00 | 219.28 | 28100 |
SHEL | 2019-06-10 | 222.00 | 228.00 | 216.00 | 224.77 | 194500 |
SHEL | 2019-06-03 | 227.00 | 227.00 | 223.30 | 224.00 | 3800 |
SHEL | 2019-05-30 | 232.07 | 236.85 | 224.11 | 229.33 | 15700 |
SHEL | 2019-05-29 | 223.00 | 231.89 | 222.00 | 226.55 | 51800 |
SHEL | 2019-05-28 | 224.10 | 225.00 | 220.02 | 221.13 | 15500 |
SHEL | 2019-05-27 | 221.00 | 233.58 | 218.52 | 226.28 | 44400 |
SHEL | 2019-05-24 | 228.00 | 228.00 | 221.00 | 222.57 | 18800 |
SHEL | 2019-05-23 | 227.10 | 230.00 | 224.50 | 227.47 | 41200 |
SHEL | 2019-05-22 | 228.00 | 234.99 | 223.50 | 228.67 | 76900 |
SHEL | 2019-05-21 | 225.00 | 229.00 | 223.19 | 224.50 | 14400 |
SHEL | 2019-05-20 | 220.00 | 233.99 | 218.00 | 231.22 | 4600 |
SHEL | 2019-05-17 | 224.00 | 228.89 | 223.74 | 227.69 | 6000 |
SHEL | 2019-05-16 | 228.71 | 235.00 | 228.69 | 234.53 | 2400 |
SHEL | 2019-05-15 | 233.25 | 240.00 | 233.14 | 238.28 | 13400 |
SHEL | 2019-05-14 | 237.00 | 237.00 | 233.00 | 233.19 | 2100 |
SHEL | 2019-05-13 | 244.00 | 247.94 | 236.00 | 241.47 | 5600 |
SHEL | 2019-05-10 | 232.00 | 248.00 | 232.00 | 246.75 | 15900 |
SHEL | 2019-05-09 | 238.00 | 243.00 | 235.60 | 236.24 | 3600 |
SHEL | 2019-05-08 | 232.00 | 249.55 | 228.00 | 243.44 | 7300 |
SHEL | 2019-05-07 | 240.00 | 240.00 | 236.00 | 237.66 | 251700 |
SHEL | 2019-05-06 | 244.00 | 245.00 | 240.00 | 240.05 | 1000 |
SHEL | 2019-05-03 | 248.00 | 248.00 | 244.00 | 244.00 | 1100 |
SHEL | 2019-05-02 | 248.00 | 250.00 | 248.00 | 248.16 | 2400 |
SHEL | 2019-04-30 | 250.00 | 253.75 | 245.00 | 253.28 | 27900 |
SHEL | 2019-04-29 | 245.00 | 254.72 | 238.00 | 248.17 | 15700 |
SHEL | 2019-04-26 | 245.94 | 245.94 | 242.00 | 242.60 | 1700 |
SHEL | 2019-04-25 | 248.00 | 248.00 | 241.02 | 241.05 | 2900 |
SHEL | 2019-04-24 | 250.00 | 250.00 | 246.00 | 246.00 | 1600 |
SHEL | 2019-04-23 | 250.00 | 253.80 | 248.11 | 250.00 | 1600 |
SHEL | 2019-04-22 | 255.99 | 258.00 | 255.00 | 257.29 | 13700 |
SHEL | 2019-04-19 | 255.00 | 260.00 | 255.00 | 255.05 | 14000 |
SHEL | 2019-04-18 | 255.00 | 256.10 | 255.00 | 255.44 | 30500 |
SHEL | 2019-04-17 | 255.00 | 258.00 | 254.00 | 257.50 | 33200 |
SHEL | 2019-04-16 | 255.50 | 257.00 | 253.05 | 255.00 | 6700 |
SHEL | 2019-04-15 | 256.00 | 257.97 | 255.00 | 256.00 | 3100 |
SHEL | 2019-04-12 | 256.50 | 262.00 | 256.01 | 257.02 | 4900 |
SHEL | 2019-04-11 | 254.89 | 257.00 | 254.00 | 257.00 | 7700 |
SHEL | 2019-04-10 | 252.11 | 255.10 | 250.50 | 254.78 | 21200 |
SHEL | 2019-04-09 | 250.00 | 257.00 | 250.00 | 255.10 | 7700 |
SHEL | 2019-04-08 | 252.11 | 257.00 | 252.11 | 255.16 | 11200 |
SHEL | 2019-04-05 | 263.04 | 265.00 | 254.27 | 260.01 | 15400 |
SHEL | 2019-04-04 | 256.00 | 271.27 | 250.00 | 262.42 | 39800 |
SHEL | 2019-04-03 | 260.00 | 262.00 | 255.00 | 258.36 | 3500 |
SHEL | 2019-04-02 | 266.00 | 266.00 | 260.16 | 263.69 | 4700 |
SHEL | 2019-04-01 | 263.23 | 269.00 | 263.23 | 265.52 | 8300 |
SHEL | 2019-03-29 | 251.86 | 264.45 | 251.86 | 263.23 | 64900 |
SHEL | 2019-03-28 | 245.00 | 258.19 | 239.69 | 251.86 | 69200 |
SHEL | 2019-03-27 | 242.00 | 247.00 | 242.00 | 245.89 | 31800 |
SHEL | 2019-03-26 | 236.10 | 246.99 | 236.10 | 241.88 | 29400 |
SHEL | 2019-03-25 | 245.00 | 245.00 | 237.11 | 237.91 | 32400 |
SHEL | 2019-03-22 | 250.00 | 252.97 | 248.00 | 249.58 | 6200 |
SHEL | 2019-03-21 | 250.02 | 254.75 | 248.60 | 252.66 | 13500 |
SHEL | 2019-03-20 | 257.41 | 257.41 | 247.00 | 253.71 | 32700 |
SHEL | 2019-03-19 | 264.00 | 264.00 | 252.55 | 252.85 | 5900 |
SHEL | 2019-03-18 | 258.00 | 263.00 | 253.00 | 257.61 | 34100 |
SHEL | 2019-03-15 | 262.14 | 271.50 | 255.50 | 259.94 | 73500 |
SHEL | 2019-03-14 | 265.00 | 268.00 | 262.60 | 262.79 | 7100 |
SHEL | 2019-03-13 | 256.39 | 269.20 | 250.00 | 265.51 | 363200 |
SHEL | 2019-03-12 | 244.00 | 260.60 | 240.00 | 256.39 | 37500 |
SHEL | 2019-03-11 | 245.60 | 260.00 | 245.60 | 248.19 | 103400 |
SHEL | 2019-03-08 | 258.51 | 258.51 | 258.51 | 258.51 | 5300 |
SHEL | 2019-03-07 | 272.11 | 272.11 | 272.11 | 272.11 | 8900 |
SHEL | 2019-03-06 | 296.00 | 297.50 | 282.50 | 286.44 | 17200 |
SHEL | 2019-03-05 | 303.00 | 303.00 | 292.66 | 297.32 | 16800 |
SHEL | 2019-03-04 | 300.00 | 304.00 | 298.00 | 299.50 | 2600 |
SHEL | 2019-03-01 | 305.00 | 307.00 | 299.00 | 299.72 | 13700 |
SHEL | 2019-02-28 | 298.00 | 309.89 | 293.70 | 304.17 | 20500 |
SHEL | 2019-02-27 | 284.00 | 307.50 | 278.35 | 298.85 | 26500 |
SHEL | 2019-02-26 | 294.79 | 294.79 | 288.60 | 293.01 | 3900 |
SHEL | 2019-02-25 | 304.89 | 304.89 | 295.64 | 297.70 | 1100 |
SHEL | 2019-02-22 | 301.00 | 301.00 | 297.07 | 299.14 | 5300 |
SHEL | 2019-02-21 | 304.00 | 304.00 | 296.50 | 298.67 | 82500 |
SHEL | 2019-02-20 | 297.00 | 299.85 | 294.85 | 298.54 | 87300 |
SHEL | 2019-02-19 | 292.39 | 298.00 | 292.39 | 298.00 | 3700 |
SHEL | 2019-02-18 | 309.00 | 309.00 | 294.00 | 294.76 | 8100 |
SHEL | 2019-02-15 | 308.89 | 308.89 | 294.79 | 298.98 | 9200 |
SHEL | 2019-02-14 | 302.00 | 302.00 | 297.00 | 299.83 | 5500 |
SHEL | 2019-02-13 | 306.20 | 308.95 | 300.00 | 300.79 | 3300 |
SHEL | 2019-02-12 | 307.85 | 307.85 | 301.60 | 305.25 | 7400 |
SHEL | 2019-02-11 | 310.00 | 310.89 | 298.11 | 306.60 | 26600 |
SHEL | 2019-02-08 | 313.50 | 314.98 | 303.00 | 309.30 | 18200 |
SHEL | 2019-02-07 | 312.95 | 312.95 | 308.00 | 311.00 | 4000 |
SHEL | 2019-02-06 | 314.64 | 320.00 | 310.11 | 311.73 | 316400 |
SHEL | 2019-02-04 | 314.00 | 318.60 | 312.14 | 314.64 | 327700 |
SHEL | 2019-02-01 | 318.98 | 322.97 | 310.70 | 316.35 | 117000 |
SHEL | 2019-01-31 | 305.45 | 319.00 | 298.50 | 314.91 | 336600 |
SHEL | 2019-01-30 | 293.00 | 305.95 | 291.00 | 304.14 | 327200 |
SHEL | 2019-01-29 | 281.50 | 292.29 | 277.64 | 292.29 | 171100 |
SHEL | 2019-01-28 | 266.00 | 278.42 | 261.50 | 278.38 | 246500 |
SHEL | 2019-01-25 | 264.00 | 266.75 | 263.04 | 265.17 | 14800 |
SHEL | 2019-01-24 | 265.00 | 267.00 | 259.79 | 264.11 | 118600 |
SHEL | 2019-01-23 | 264.75 | 268.00 | 263.00 | 263.91 | 46400 |
SHEL | 2019-01-22 | 266.51 | 270.38 | 261.98 | 263.01 | 62400 |
SHEL | 2019-01-21 | 268.75 | 271.55 | 266.70 | 269.48 | 19900 |
SHEL | 2019-01-18 | 265.00 | 270.00 | 263.00 | 268.30 | 26600 |
SHEL | 2019-01-17 | 264.50 | 268.00 | 260.00 | 266.60 | 58000 |
SHEL | 2019-01-16 | 267.00 | 274.41 | 265.00 | 266.22 | 104300 |
SHEL | 2019-01-15 | 271.00 | 274.89 | 265.20 | 266.00 | 285100 |
SHEL | 2019-01-14 | 259.50 | 269.39 | 255.00 | 265.19 | 248000 |
SHEL | 2019-01-11 | 255.00 | 259.50 | 255.00 | 256.57 | 3800 |
SHEL | 2019-01-10 | 257.29 | 262.98 | 257.29 | 258.58 | 11800 |
SHEL | 2019-01-09 | 261.00 | 264.00 | 257.10 | 257.29 | 25400 |
SHEL | 2019-01-08 | 263.01 | 267.00 | 260.00 | 263.16 | 101600 |
SHEL | 2019-01-07 | 275.00 | 275.00 | 265.00 | 266.48 | 45800 |
SHEL | 2019-01-04 | 284.89 | 284.89 | 271.00 | 273.25 | 5800 |
SHEL | 2019-01-03 | 283.51 | 287.89 | 275.55 | 277.77 | 4600 |
SHEL | 2019-01-02 | 290.00 | 294.89 | 281.00 | 283.32 | 23500 |
SHEL | 2019-01-01 | 305.00 | 306.00 | 292.00 | 295.10 | 33500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00