Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2023 | GBX | 1,996 | 2,021 | 1,995.5 | 2,020 | 2,020 | +26.5 (+1.33%) | 4,153,474 |
8 Sep 2023 | GBX | 1,997 | 2,009 | 1,970.5 | 1,993.5 | 1,993.5 | +7.5 (+0.38%) | 1,310,418 |
7 Sep 2023 | GBX | 1,945.5 | 1,991.5 | 1,945 | 1,986 | 1,986 | +29 (+1.48%) | 1,798,609 |
6 Sep 2023 | GBX | 1,973 | 1,978 | 1,935 | 1,957 | 1,957 | -26.5 (-1.34%) | 1,134,045 |
5 Sep 2023 | GBX | 1,994 | 2,004 | 1,966 | 1,983.5 | 1,983.5 | -18.5 (-0.92%) | 1,800,344 |
4 Sep 2023 | GBX | 2,007 | 2,012.002 | 1,998.5 | 2,002 | 2,002 | +3.5 (+0.18%) | 1,309,673 |
1 Sep 2023 | GBX | 1,990.5 | 2,005 | 1,981 | 1,998.5 | 1,998.5 | +5 (+0.25%) | 1,439,084 |
31 Aug 2023 | GBX | 1,985 | 2,000 | 1,984 | 1,993.5 | 1,993.5 | +11.5 (+0.58%) | 8,793,412 |
30 Aug 2023 | GBX | 1,979.5 | 1,983.251 | 1,962.5 | 1,982 | 1,982 | +11.5 (+0.58%) | 619,121 |
29 Aug 2023 | GBX | 1,942 | 1,981 | 1,933 | 1,970.5 | 1,970.5 | +46.5 (+2.42%) | 3,130,992 |
25 Aug 2023 | GBX | 1,919 | 1,948 | 1,915 | 1,924 | 1,924 | +0.5 (+0.03%) | 924,120 |
24 Aug 2023 | GBX | 1,939.5 | 1,954 | 1,922 | 1,923.5 | 1,923.5 | +3.5 (+0.18%) | 508,177 |
23 Aug 2023 | GBX | 1,911.5 | 1,939.5 | 1,911.5 | 1,920 | 1,920 | +14.5 (+0.76%) | 1,922,735 |
22 Aug 2023 | GBX | 1,901 | 1,919 | 1,878.5 | 1,905.5 | 1,905.5 | +21 (+1.11%) | 2,932,492 |
21 Aug 2023 | GBX | 1,882.5 | 1,903 | 1,882.5 | 1,884.5 | 1,884.5 | -3.5 (-0.19%) | 1,056,997 |
18 Aug 2023 | GBX | 1,883.5 | 1,889.5 | 1,858.5 | 1,888 | 1,888 | -3.5 (-0.19%) | 2,387,101 |
17 Aug 2023 | GBX | 1,931 | 1,938.002 | 1,884.5 | 1,891.5 | 1,891.5 | -48.5 (-2.50%) | 1,369,059 |
16 Aug 2023 | GBX | 1,910 | 1,958.001 | 1,906 | 1,940 | 1,940 | +28.5 (+1.49%) | 2,338,434 |
15 Aug 2023 | GBX | 1,915.5 | 1,917 | 1,888 | 1,911.5 | 1,911.5 | +1.5 (+0.08%) | 940,492 |
14 Aug 2023 | GBX | 1,895.5 | 1,913 | 1,888.5 | 1,910 | 1,910 | +2.5 (+0.13%) | 2,808,734 |
11 Aug 2023 | GBX | 1,926.5 | 1,943.5 | 1,899.324 | 1,907.5 | 1,907.5 | -40 (-2.05%) | 1,773,908 |
10 Aug 2023 | GBX | 1,935 | 1,948 | 1,932 | 1,947.5 | 1,947.5 | +22 (+1.14%) | 1,960,972 |
9 Aug 2023 | GBX | 1,930 | 1,946 | 1,924.5 | 1,925.5 | 1,925.5 | +8.5 (+0.44%) | 6,463,772 |
8 Aug 2023 | GBX | 1,917.5 | 1,933 | 1,904 | 1,917 | 1,917 | -8.5 (-0.44%) | 2,661,450 |
7 Aug 2023 | GBX | 1,893 | 1,931.5 | 1,891.747 | 1,925.5 | 1,925.5 | +25.5 (+1.34%) | 2,214,555 |
4 Aug 2023 | GBX | 1,892 | 1,903.5 | 1,874.5 | 1,900 | 1,900 | +13 (+0.69%) | 837,801 |
3 Aug 2023 | GBX | 1,879.5 | 1,911 | 1,863.5 | 1,887 | 1,887 | -5.5 (-0.29%) | 4,543,677 |
2 Aug 2023 | GBX | 1,926 | 1,930.225 | 1,884 | 1,892.5 | 1,892.5 | -56.5 (-2.90%) | 1,056,785 |
1 Aug 2023 | GBX | 1,966 | 1,974 | 1,937.5 | 1,949 | 1,949 | -28 (-1.42%) | 1,416,421 |
31 Jul 2023 | GBX | 1,986.5 | 1,998.494 | 1,973 | 1,977 | 1,977 | -13.5 (-0.68%) | 1,875,857 |