Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2022 | GBX | 3,256.5 | 3,288.5 | 3,235.5 | 3,266.5 | 3,266.5 | +9.5 (+0.29%) | 824,034 |
13 Dec 2022 | GBX | 3,218 | 3,290 | 3,206 | 3,257 | 3,257 | +46 (+1.43%) | 1,891,322 |
12 Dec 2022 | GBX | 3,261 | 3,261 | 3,202.5 | 3,211 | 3,211 | -19 (-0.59%) | 1,047,593 |
9 Dec 2022 | GBX | 3,223 | 3,245 | 3,203.5 | 3,230 | 3,230 | +36 (+1.13%) | 995,237 |
8 Dec 2022 | GBX | 3,224.5 | 3,224.5 | 3,184 | 3,194 | 3,194 | -23 (-0.71%) | 1,089,966 |
7 Dec 2022 | GBX | 3,223.5 | 3,263 | 3,214 | 3,217 | 3,217 | -8 (-0.25%) | 2,013,248 |
6 Dec 2022 | GBX | 3,262 | 3,271.5 | 3,225 | 3,225 | 3,225 | -43 (-1.32%) | 1,350,473 |
5 Dec 2022 | GBX | 3,285 | 3,299 | 3,258 | 3,268 | 3,268 | -17 (-0.52%) | 724,691 |
2 Dec 2022 | GBX | 3,293.5 | 3,326.5 | 3,267.5 | 3,285 | 3,285 | +6.5 (+0.20%) | 1,241,200 |
1 Dec 2022 | GBX | 3,323 | 3,334 | 3,264 | 3,278.5 | 3,278.5 | -14 (-0.43%) | 1,241,125 |
30 Nov 2022 | GBX | 3,341 | 3,361 | 3,287.5 | 3,292.5 | 3,292.5 | -25.5 (-0.77%) | 1,617,368 |
29 Nov 2022 | GBX | 3,301 | 3,330.5 | 3,298 | 3,318 | 3,318 | -5 (-0.15%) | 942,316 |
28 Nov 2022 | GBX | 3,322.5 | 3,336.5 | 3,303 | 3,323 | 3,323 | -10 (-0.30%) | 871,388 |
25 Nov 2022 | GBX | 3,306.5 | 3,346 | 3,306 | 3,333 | 3,333 | +11 (+0.33%) | 612,225 |
24 Nov 2022 | GBX | 3,321 | 3,351 | 3,319.5 | 3,322 | 3,322 | +14 (+0.42%) | 415,838 |
23 Nov 2022 | GBX | 3,314 | 3,326 | 3,268 | 3,308 | 3,308 | +8 (+0.24%) | 595,835 |
22 Nov 2022 | GBX | 3,281 | 3,327 | 3,242.194 | 3,300 | 3,300 | -44.5 (-1.33%) | 1,695,397 |
21 Nov 2022 | GBX | 3,288.5 | 3,344.5 | 3,283 | 3,344.5 | 3,344.5 | +28.5 (+0.86%) | 800,568 |
18 Nov 2022 | GBX | 3,273.5 | 3,337.5 | 3,253.5 | 3,316 | 3,316 | +53.5 (+1.64%) | 1,721,131 |
17 Nov 2022 | GBX | 3,306 | 3,320.5 | 3,219.5 | 3,262.5 | 3,262.5 | -46 (-1.39%) | 1,122,815 |
16 Nov 2022 | GBX | 3,369 | 3,376.5 | 3,298.5 | 3,308.5 | 3,308.5 | -67 (-1.98%) | 1,673,507 |
15 Nov 2022 | GBX | 3,353.5 | 3,383 | 3,328 | 3,375.5 | 3,375.5 | +22 (+0.66%) | 1,531,528 |
14 Nov 2022 | GBX | 3,372 | 3,399 | 3,316.5 | 3,353.5 | 3,353.5 | -8.5 (-0.25%) | 2,212,414 |
11 Nov 2022 | GBX | 3,294.5 | 3,384 | 3,263.5 | 3,362 | 3,362 | +66.5 (+2.02%) | 1,118,229 |
10 Nov 2022 | GBX | 3,158 | 3,308.5 | 3,158 | 3,295.5 | 3,295.5 | +107.5 (+3.37%) | 1,626,655 |
9 Nov 2022 | GBX | 3,185.5 | 3,204 | 3,169 | 3,188 | 3,188 | -8 (-0.25%) | 1,514,709 |
8 Nov 2022 | GBX | 3,219 | 3,219 | 3,182 | 3,196 | 3,196 | -26 (-0.81%) | 1,543,865 |
7 Nov 2022 | GBX | 3,211 | 3,255.5 | 3,196 | 3,222 | 3,222 | -1.5 (-0.05%) | 695,190 |
4 Nov 2022 | GBX | 3,151 | 3,239.5 | 3,133 | 3,223.5 | 3,223.5 | +89.5 (+2.86%) | 995,964 |
3 Nov 2022 | GBX | 3,043 | 3,147.5 | 3,020.5 | 3,134 | 3,134 | +50.5 (+1.64%) | 970,944 |