Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | GBX | 559.5 | 562 | 550.5 | 554.5 | 554.5 | -4 (-0.72%) | 834,656 |
16 May 2024 | GBX | 558.5 | 560.5 | 551.5 | 558.5 | 558.5 | 0.0 (0.0%) | 1,101,702 |
15 May 2024 | GBX | 567 | 567 | 544 | 558.5 | 558.5 | +2.5 (+0.45%) | 1,017,311 |
14 May 2024 | GBX | 537.5 | 556 | 536.5 | 556 | 556 | +3 (+0.54%) | 631,608 |
13 May 2024 | GBX | 547 | 553 | 544.5 | 553 | 553 | +6 (+1.10%) | 591,976 |
10 May 2024 | GBX | 542.5 | 549 | 529 | 547 | 547 | +3 (+0.55%) | 501,794 |
9 May 2024 | GBX | 540 | 544.5 | 529.5 | 544 | 544 | +2 (+0.37%) | 449,641 |
8 May 2024 | GBX | 542 | 542 | 531.497 | 542 | 542 | 0.0 (0.0%) | 521,776 |
7 May 2024 | GBX | 538 | 544 | 536.5 | 542 | 542 | +9.5 (+1.78%) | 671,164 |
3 May 2024 | GBX | 516.5 | 535 | 516.5 | 532.5 | 532.5 | +3.5 (+0.66%) | 573,222 |
2 May 2024 | GBX | 522.5 | 538 | 510 | 529 | 529 | +5 (+0.95%) | 674,350 |
1 May 2024 | GBX | 526 | 526 | 503 | 524 | 524 | +12.5 (+2.44%) | 604,516 |
30 Apr 2024 | GBX | 529 | 529 | 506.5 | 511.5 | 511.5 | -7.5 (-1.45%) | 541,745 |
29 Apr 2024 | GBX | 500.5 | 525.5 | 500.5 | 519 | 519 | +6.5 (+1.27%) | 431,772 |
26 Apr 2024 | GBX | 516.5 | 516.5 | 505 | 512.5 | 512.5 | +4.5 (+0.89%) | 637,041 |
25 Apr 2024 | GBX | 511.5 | 521.5 | 499.4 | 508 | 508 | -1 (-0.20%) | 656,790 |
24 Apr 2024 | GBX | 510 | 510.5 | 504 | 509 | 509 | -1 (-0.20%) | 922,572 |
23 Apr 2024 | GBX | 509 | 510 | 502 | 510 | 510 | +8.5 (+1.69%) | 999,467 |
22 Apr 2024 | GBX | 507 | 507 | 486.4 | 501.5 | 501.5 | +8.1 (+1.64%) | 9,444,162 |
19 Apr 2024 | GBX | 480.2 | 502.5 | 479.6 | 493.4 | 493.4 | -1.2 (-0.24%) | 592,399 |
18 Apr 2024 | GBX | 499 | 499 | 482.6 | 494.6 | 494.6 | +8.2 (+1.69%) | 973,429 |
17 Apr 2024 | GBX | 480 | 492 | 480 | 486.4 | 486.4 | -3.8 (-0.78%) | 1,163,286 |
16 Apr 2024 | GBX | 492 | 495.45 | 480.8 | 490.2 | 490.2 | -9.2 (-1.84%) | 636,141 |
15 Apr 2024 | GBX | 498 | 504.5 | 494.8 | 499.4 | 499.4 | -0.6 (-0.12%) | 896,352 |
12 Apr 2024 | GBX | 545 | 545 | 499.2 | 500 | 500 | -32.5 (-6.10%) | 1,438,848 |
11 Apr 2024 | GBX | 540 | 540.5 | 524 | 532.5 | 532.5 | -1.5 (-0.28%) | 624,517 |
10 Apr 2024 | GBX | 538 | 542 | 526 | 534 | 534 | -2 (-0.37%) | 731,491 |
9 Apr 2024 | GBX | 538 | 542 | 533 | 536 | 536 | -1 (-0.19%) | 571,778 |
8 Apr 2024 | GBX | 520 | 540.75 | 520 | 537 | 537 | -0.5 (-0.09%) | 917,246 |
5 Apr 2024 | GBX | 532.5 | 538.5 | 525 | 537.5 | 537.5 | -1.5 (-0.28%) | 585,241 |