Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | GBX | 533 | 547.5 | 533 | 537.5 | 537.5 | -4.5 (-0.83%) | 1,206,326 |
6 Oct 2023 | GBX | 538.5 | 549 | 533.5 | 542 | 542 | +9 (+1.69%) | 1,321,962 |
5 Oct 2023 | GBX | 525 | 539 | 525 | 533 | 533 | +6.5 (+1.23%) | 1,183,294 |
4 Oct 2023 | GBX | 524.5 | 536 | 523 | 526.5 | 526.5 | -6.5 (-1.22%) | 2,653,087 |
3 Oct 2023 | GBX | 536 | 538.5 | 530.5 | 533 | 533 | +0.5 (+0.09%) | 983,346 |
2 Oct 2023 | GBX | 552 | 555 | 528.5 | 532.5 | 532.5 | -21 (-3.79%) | 1,417,546 |
29 Sep 2023 | GBX | 556 | 558 | 550.5 | 553.5 | 553.5 | -0.5 (-0.09%) | 2,107,665 |
28 Sep 2023 | GBX | 546.5 | 555.5 | 546.5 | 554 | 554 | +7 (+1.28%) | 1,611,362 |
27 Sep 2023 | GBX | 556.5 | 559.5 | 546.5 | 547 | 547 | -12.5 (-2.23%) | 1,720,790 |
26 Sep 2023 | GBX | 558.5 | 565 | 556.5 | 559.5 | 559.5 | -1.5 (-0.27%) | 1,067,395 |
25 Sep 2023 | GBX | 573.5 | 573.5 | 552.5 | 561 | 561 | -7.5 (-1.32%) | 7,730,554 |
22 Sep 2023 | GBX | 557.5 | 570.5 | 557.5 | 568.5 | 568.5 | +1 (+0.18%) | 2,076,075 |
21 Sep 2023 | GBX | 570.5 | 575.5 | 567.5 | 567.5 | 567.5 | -4 (-0.70%) | 1,557,855 |
20 Sep 2023 | GBX | 565.5 | 577 | 565.5 | 571.5 | 571.5 | -4 (-0.70%) | 1,671,813 |
19 Sep 2023 | GBX | 573 | 580 | 571.5 | 575.5 | 575.5 | +3.5 (+0.61%) | 2,265,747 |
18 Sep 2023 | GBX | 586.5 | 590 | 570.5 | 572 | 572 | -18 (-3.05%) | 1,885,531 |
15 Sep 2023 | GBX | 584.5 | 591 | 581.5 | 590 | 590 | +9.5 (+1.64%) | 4,564,913 |
14 Sep 2023 | GBX | 562 | 581.5 | 560.52 | 580.5 | 580.5 | +15 (+2.65%) | 2,480,970 |
13 Sep 2023 | GBX | 573.5 | 573.5 | 560 | 565.5 | 565.5 | +2.5 (+0.44%) | 2,072,989 |
12 Sep 2023 | GBX | 560 | 569.95 | 557.5 | 563 | 563 | +4.5 (+0.81%) | 10,085,080 |
11 Sep 2023 | GBX | 552.5 | 559.5 | 546 | 558.5 | 558.5 | +9.5 (+1.73%) | 3,803,348 |
8 Sep 2023 | GBX | 538 | 551.5 | 529 | 549 | 549 | +10.5 (+1.95%) | 1,862,160 |
7 Sep 2023 | GBX | 497.4 | 542.5 | 485.8 | 538.5 | 538.5 | -2.5 (-0.46%) | 6,924,916 |
6 Sep 2023 | GBX | 547 | 550 | 539.5 | 541 | 541 | -9.5 (-1.73%) | 1,482,410 |
5 Sep 2023 | GBX | 540 | 553.5 | 540 | 550.5 | 550.5 | +4 (+0.73%) | 1,754,207 |
4 Sep 2023 | GBX | 562 | 562 | 546 | 546.5 | 546.5 | -5 (-0.91%) | 852,177 |
1 Sep 2023 | GBX | 547 | 551.5 | 545.5 | 551.5 | 551.5 | +5.5 (+1.01%) | 3,037,853 |
31 Aug 2023 | GBX | 553 | 557 | 546 | 546 | 546 | -2.5 (-0.46%) | 2,241,739 |
30 Aug 2023 | GBX | 550 | 558.5 | 548.5 | 548.5 | 548.5 | +0.5 (+0.09%) | 1,172,496 |
29 Aug 2023 | GBX | 545 | 553.5 | 541 | 548 | 548 | +7 (+1.29%) | 1,724,476 |