Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2024 | GBX | 3,894 | 3,898.0612 | 3,782 | 3,861 | 3,861 | -13 (-0.34%) | 1,556,740 |
23 Sep 2024 | GBX | 3,808 | 3,874 | 3,793 | 3,874 | 3,874 | +62 (+1.63%) | 1,411,202 |
20 Sep 2024 | GBX | 3,844 | 3,861 | 3,811 | 3,812 | 3,812 | -66 (-1.70%) | 2,274,602 |
19 Sep 2024 | GBX | 3,825 | 3,892 | 3,801 | 3,878 | 3,878 | +87 (+2.29%) | 2,504,375 |
18 Sep 2024 | GBX | 3,819 | 3,826 | 3,763 | 3,791 | 3,791 | -31 (-0.81%) | 967,212 |
17 Sep 2024 | GBX | 3,799 | 3,847 | 3,795 | 3,822 | 3,822 | +49 (+1.30%) | 1,043,348 |
16 Sep 2024 | GBX | 3,757 | 3,789 | 3,751 | 3,773 | 3,773 | +2 (+0.05%) | 422,683 |
13 Sep 2024 | GBX | 3,772 | 3,813 | 3,762 | 3,771 | 3,771 | +15 (+0.40%) | 774,938 |
12 Sep 2024 | GBX | 3,730 | 3,762 | 3,725 | 3,756 | 3,756 | +94 (+2.57%) | 8,737,205 |
11 Sep 2024 | GBX | 3,690 | 3,703 | 3,626 | 3,662 | 3,662 | -23 (-0.62%) | 665,604 |
10 Sep 2024 | GBX | 3,684 | 3,738 | 3,678 | 3,685 | 3,685 | -5 (-0.14%) | 981,357 |
9 Sep 2024 | GBX | 3,630 | 3,707 | 3,629 | 3,690 | 3,690 | +86 (+2.39%) | 635,206 |
6 Sep 2024 | GBX | 3,575 | 3,674 | 3,569.305 | 3,604 | 3,604 | +25 (+0.70%) | 975,845 |
5 Sep 2024 | GBX | 3,620 | 3,637 | 3,563 | 3,579 | 3,579 | -45 (-1.24%) | 812,254 |
4 Sep 2024 | GBX | 3,613 | 3,642 | 3,603 | 3,624 | 3,624 | -52 (-1.41%) | 1,470,854 |
3 Sep 2024 | GBX | 3,718 | 3,731.4 | 3,669 | 3,676 | 3,676 | -29 (-0.78%) | 614,986 |
2 Sep 2024 | GBX | 3,686 | 3,722 | 3,663.744 | 3,705 | 3,705 | +21 (+0.57%) | 474,011 |
30 Aug 2024 | GBX | 3,698 | 3,700 | 3,679 | 3,684 | 3,684 | -19 (-0.51%) | 1,371,570 |
29 Aug 2024 | GBX | 3,656 | 3,703 | 3,650 | 3,703 | 3,703 | +46 (+1.26%) | 1,131,660 |
28 Aug 2024 | GBX | 3,633 | 3,676 | 3,613 | 3,657 | 3,657 | +40 (+1.11%) | 1,284,294 |
27 Aug 2024 | GBX | 3,628 | 3,668 | 3,617 | 3,617 | 3,617 | -23 (-0.63%) | 5,037,990 |
23 Aug 2024 | GBX | 3,643 | 3,650 | 3,619 | 3,640 | 3,640 | -3 (-0.08%) | 1,000,104 |
22 Aug 2024 | GBX | 3,630 | 3,657 | 3,616 | 3,643 | 3,643 | +5 (+0.14%) | 4,009,141 |
21 Aug 2024 | GBX | 3,602 | 3,640 | 3,597.03 | 3,638 | 3,638 | +37 (+1.03%) | 2,894,860 |
20 Aug 2024 | GBX | 3,601 | 3,622 | 3,585.699 | 3,601 | 3,601 | +5 (+0.14%) | 1,470,700 |
19 Aug 2024 | GBX | 3,570 | 3,615.11 | 3,565.625 | 3,596 | 3,596 | +8 (+0.22%) | 3,449,171 |
16 Aug 2024 | GBX | 3,580 | 3,594 | 3,557 | 3,588 | 3,588 | -2 (-0.06%) | 1,393,175 |
15 Aug 2024 | GBX | 3,606 | 3,620 | 3,557 | 3,590 | 3,590 | +4 (+0.11%) | 3,867,994 |
14 Aug 2024 | GBX | 3,563 | 3,586 | 3,549 | 3,586 | 3,586 | +44 (+1.24%) | 3,042,115 |
13 Aug 2024 | GBX | 3,547 | 3,564 | 3,491.781 | 3,542 | 3,542 | +18 (+0.51%) | 772,982 |