Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | GBX | 500 | 505.6 | 498.45 | 501.5 | 501.5 | +4.5 (+0.91%) | 25,402,827 |
17 May 2024 | GBX | 495 | 498.45 | 487.55 | 497 | 497 | +4 (+0.81%) | 43,469,992 |
16 May 2024 | GBX | 489.65 | 495 | 484.95 | 493 | 493 | +5.1 (+1.05%) | 27,702,758 |
15 May 2024 | GBX | 494.55 | 498.9 | 485.55 | 487.9 | 487.9 | -4.6 (-0.93%) | 25,350,307 |
14 May 2024 | GBX | 476.4 | 492.5 | 475.15 | 492.5 | 492.5 | +17.1 (+3.60%) | 81,756,306 |
13 May 2024 | GBX | 474.75 | 478.9 | 472.7 | 475.4 | 475.4 | -0.6 (-0.13%) | 33,668,018 |
10 May 2024 | GBX | 468.2 | 479.65 | 460.75 | 476 | 476 | +12.45 (+2.69%) | 36,393,237 |
9 May 2024 | GBX | 462.1 | 466.75 | 457.9 | 463.55 | 463.55 | +2.85 (+0.62%) | 38,998,786 |
8 May 2024 | GBX | 466.5 | 467.01 | 457.45 | 460.7 | 460.7 | -7.25 (-1.55%) | 69,040,177 |
7 May 2024 | GBX | 460 | 469.05 | 459.4 | 467.95 | 467.95 | +12.95 (+2.85%) | 28,082,157 |
3 May 2024 | GBX | 451.15 | 461.5 | 448.4 | 455 | 455 | -3.7 (-0.81%) | 25,912,789 |
2 May 2024 | GBX | 464.4 | 469.3 | 453.05 | 458.7 | 458.7 | -7.8 (-1.67%) | 46,263,854 |
1 May 2024 | GBX | 473.6 | 475.95 | 465 | 466.5 | 466.5 | -1.2 (-0.26%) | 9,719,667 |
30 Apr 2024 | GBX | 473.45 | 476.3 | 466.65 | 467.7 | 467.7 | -5.75 (-1.21%) | 57,147,920 |
29 Apr 2024 | GBX | 474.1 | 476.2 | 469.4 | 473.45 | 473.45 | +3.95 (+0.84%) | 18,034,552 |
26 Apr 2024 | GBX | 474.35 | 477.8 | 465.75 | 469.5 | 469.5 | +0.9 (+0.19%) | 23,927,666 |
25 Apr 2024 | GBX | 478 | 480.2 | 464.75 | 468.6 | 468.6 | -5.5 (-1.16%) | 46,652,150 |
24 Apr 2024 | GBX | 475 | 479.55 | 465.65 | 474.1 | 474.1 | +5.6 (+1.20%) | 91,599,018 |
23 Apr 2024 | GBX | 472.85 | 474.9 | 463.4 | 468.5 | 468.5 | -6.4 (-1.35%) | 25,892,106 |
22 Apr 2024 | GBX | 473.95 | 482.043 | 471.35 | 474.9 | 474.9 | +0.6 (+0.13%) | 49,304,371 |
19 Apr 2024 | GBX | 473.8 | 478.628 | 467.9 | 474.3 | 474.3 | -0.7 (-0.15%) | 84,731,276 |
18 Apr 2024 | GBX | 474.1 | 476.9 | 470 | 475 | 475 | +2.15 (+0.45%) | 64,971,880 |
17 Apr 2024 | GBX | 464.95 | 480.641 | 462.5 | 472.85 | 472.85 | +6.25 (+1.34%) | 38,035,178 |
16 Apr 2024 | GBX | 472.7 | 484.55 | 463.9 | 466.6 | 466.6 | -15.05 (-3.12%) | 40,140,024 |
15 Apr 2024 | GBX | 487.1 | 489.158 | 476.6 | 481.65 | 481.65 | -4.05 (-0.83%) | 30,099,086 |
12 Apr 2024 | GBX | 467.9 | 488.2 | 467.9 | 485.7 | 485.7 | +23.55 (+5.10%) | 51,547,500 |
11 Apr 2024 | GBX | 467.1 | 472.25 | 459.6 | 462.15 | 462.15 | -5.85 (-1.25%) | 27,366,957 |
10 Apr 2024 | GBX | 476.25 | 479.55 | 462.65 | 468 | 468 | -5 (-1.06%) | 77,456,531 |
9 Apr 2024 | GBX | 467 | 476.2 | 465.85 | 473 | 473 | +6.2 (+1.33%) | 79,540,142 |
8 Apr 2024 | GBX | 458.15 | 469.1 | 457.95 | 466.8 | 466.8 | +8.7 (+1.90%) | 35,055,646 |