Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2023 | GBX | 39 | 40.2 | 38.61 | 38.93 | 38.93 | -0.44 (-1.12%) | 8,836,610 |
28 Jul 2023 | GBX | 38.25 | 39.54 | 37.25 | 39.37 | 39.37 | +1.35 (+3.55%) | 5,676,547 |
27 Jul 2023 | GBX | 36.71 | 40 | 35.5 | 38.02 | 38.02 | +1.43 (+3.91%) | 16,562,939 |
26 Jul 2023 | GBX | 34.64 | 36.62 | 34.52 | 36.59 | 36.59 | +1.66 (+4.75%) | 48,790,657 |
25 Jul 2023 | GBX | 35.31 | 35.9 | 34.2066 | 34.93 | 34.93 | -0.26 (-0.74%) | 39,373,102 |
24 Jul 2023 | GBX | 35.4 | 35.8 | 34.27 | 35.19 | 35.19 | -0.62 (-1.73%) | 3,389,743 |
21 Jul 2023 | GBX | 36.29 | 36.56 | 34.76 | 35.81 | 35.81 | -0.47 (-1.30%) | 8,326,856 |
20 Jul 2023 | GBX | 37.2 | 37.2 | 35.95 | 36.28 | 36.28 | -0.2 (-0.55%) | 4,662,118 |
19 Jul 2023 | GBX | 35.16 | 36.87 | 34.58 | 36.48 | 36.48 | +1.48 (+4.23%) | 13,648,257 |
18 Jul 2023 | GBX | 34.51 | 35.15 | 34.28 | 35 | 35 | +0.22 (+0.63%) | 12,788,100 |
17 Jul 2023 | GBX | 35 | 35.49 | 33.42 | 34.78 | 34.78 | -0.83 (-2.33%) | 10,807,890 |
14 Jul 2023 | GBX | 35.5 | 36.25 | 35.2214 | 35.61 | 35.61 | -0.13 (-0.36%) | 3,800,639 |
13 Jul 2023 | GBX | 35.6 | 36.8193 | 35.6 | 35.74 | 35.74 | +0.21 (+0.59%) | 7,773,898 |
12 Jul 2023 | GBX | 33.4 | 36.2329 | 33.4 | 35.53 | 35.53 | +0.88 (+2.54%) | 17,014,514 |
11 Jul 2023 | GBX | 32.5 | 34.9 | 32.5 | 34.65 | 34.65 | +1.02 (+3.03%) | 9,004,529 |
10 Jul 2023 | GBX | 33.12 | 33.88 | 32.51 | 33.63 | 33.63 | +0.54 (+1.63%) | 5,285,174 |
7 Jul 2023 | GBX | 32.5 | 33.4433 | 32.03 | 33.09 | 33.09 | +0.32 (+0.98%) | 3,967,238 |
6 Jul 2023 | GBX | 33.46 | 33.99 | 32.5 | 32.77 | 32.77 | -1.01 (-2.99%) | 5,934,419 |
5 Jul 2023 | GBX | 34.9 | 34.9 | 33.51 | 33.78 | 33.78 | -0.48 (-1.40%) | 2,192,456 |
4 Jul 2023 | GBX | 34 | 34.71 | 33.61 | 34.26 | 34.26 | +0.39 (+1.15%) | 3,582,404 |
3 Jul 2023 | GBX | 33 | 34.89 | 33 | 33.87 | 33.87 | -0.02 (-0.06%) | 5,069,560 |
30 Jun 2023 | GBX | 32.9 | 34.36 | 32.51 | 33.89 | 33.89 | +0.96 (+2.92%) | 6,025,019 |
29 Jun 2023 | GBX | 34.46 | 34.5 | 32.9 | 32.93 | 32.93 | -1.53 (-4.44%) | 12,654,234 |
28 Jun 2023 | GBX | 34.5 | 35.39 | 33.22 | 34.46 | 34.46 | -0.11 (-0.32%) | 8,293,507 |
27 Jun 2023 | GBX | 34.38 | 34.61 | 33.12 | 34.57 | 34.57 | +1.22 (+3.66%) | 11,718,210 |
26 Jun 2023 | GBX | 33.03 | 34.31 | 33.03 | 33.35 | 33.35 | -0.12 (-0.36%) | 3,699,399 |
23 Jun 2023 | GBX | 34 | 35.35 | 33.47 | 33.47 | 33.47 | -0.69 (-2.02%) | 7,680,705 |
22 Jun 2023 | GBX | 33.87 | 34.92 | 32.7559 | 34.16 | 34.16 | -0.17 (-0.50%) | 9,341,868 |
21 Jun 2023 | GBX | 34.28 | 35.98 | 33.94 | 34.33 | 34.33 | +0.13 (+0.38%) | 13,041,875 |
20 Jun 2023 | GBX | 34 | 36.14 | 33.87 | 34.2 | 34.2 | -0.7 (-2.01%) | 35,173,059 |