Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | GBX | 182.95 | 184.95 | 170.75 | 171.05 | 171.05 | -9.85 (-5.44%) | 1,373,968 |
1 Jul 2022 | GBX | 171.45 | 183.5 | 168.65 | 180.9 | 180.9 | +8.1 (+4.69%) | 2,611,030 |
30 Jun 2022 | GBX | 171.2 | 178.25 | 165.45 | 172.8 | 172.8 | -0.8 (-0.46%) | 4,483,806 |
29 Jun 2022 | GBX | 197 | 198.25 | 172.45 | 173.6 | 173.6 | -19.9 (-10.28%) | 3,619,804 |
28 Jun 2022 | GBX | 200.3 | 202.7 | 193.5 | 193.5 | 193.5 | -2.35 (-1.20%) | 1,964,969 |
27 Jun 2022 | GBX | 194 | 206.2 | 193.0539 | 195.85 | 195.85 | +1.3 (+0.67%) | 2,381,293 |
24 Jun 2022 | GBX | 195.9 | 199.5 | 191 | 194.55 | 194.55 | +4.15 (+2.18%) | 2,164,939 |
23 Jun 2022 | GBX | 207 | 207 | 189.55 | 190.4 | 190.4 | -16.9 (-8.15%) | 3,000,415 |
22 Jun 2022 | GBX | 206.5 | 212.7 | 201.1 | 207.3 | 207.3 | -9.4 (-4.34%) | 2,972,098 |
21 Jun 2022 | GBX | 205 | 218.9 | 201.11 | 216.7 | 216.7 | +2.2 (+1.03%) | 3,180,508 |
20 Jun 2022 | GBX | 209.9 | 219 | 209.5 | 214.5 | 214.5 | +0.4 (+0.19%) | 4,672,747 |
17 Jun 2022 | GBX | 202.1 | 218.8 | 202.1 | 214.1 | 214.1 | +8.3 (+4.03%) | 3,428,319 |
16 Jun 2022 | GBX | 219.2 | 219.9 | 201.4 | 205.8 | 205.8 | -7.1 (-3.33%) | 2,569,332 |
15 Jun 2022 | GBX | 208.9 | 216.9 | 207.3656 | 212.9 | 212.9 | +10.7 (+5.29%) | 4,424,598 |
14 Jun 2022 | GBX | 217.4 | 219.1 | 202.2 | 202.2 | 202.2 | -8.7 (-4.13%) | 3,363,831 |
13 Jun 2022 | GBX | 224.9 | 230.154 | 209.6 | 210.9 | 210.9 | -20.3 (-8.78%) | 4,748,817 |
10 Jun 2022 | GBX | 234 | 244.1 | 228.9 | 231.2 | 231.2 | -5 (-2.12%) | 4,990,412 |
9 Jun 2022 | GBX | 278.8 | 288.1 | 236.1 | 236.2 | 236.2 | -52.6 (-18.21%) | 11,585,122 |
8 Jun 2022 | GBX | 290.1 | 293.1 | 283.2 | 288.8 | 288.8 | 0.0 (0.0%) | 1,847,847 |
7 Jun 2022 | GBX | 294.9 | 300.9 | 283 | 288.8 | 288.8 | -13 (-4.31%) | 1,541,128 |
6 Jun 2022 | GBX | 292.7 | 303.7 | 286.1768 | 301.8 | 301.8 | +15.3 (+5.34%) | 2,114,550 |
1 Jun 2022 | GBX | 292 | 297.3 | 284.48 | 286.5 | 286.5 | -8.2 (-2.78%) | 2,358,455 |
31 May 2022 | GBX | 312.6 | 313.1 | 293.484 | 294.7 | 294.7 | -10.2 (-3.35%) | 3,006,487 |
30 May 2022 | GBX | 315 | 320 | 302.9 | 304.9 | 304.9 | -8.6 (-2.74%) | 2,024,980 |
27 May 2022 | GBX | 308 | 314.6 | 299.8 | 313.5 | 313.5 | +12 (+3.98%) | 2,205,131 |
26 May 2022 | GBX | 290 | 301.5 | 289.1 | 301.5 | 301.5 | +13.5 (+4.69%) | 1,774,865 |
25 May 2022 | GBX | 316 | 316 | 288 | 288 | 288 | -22.4 (-7.22%) | 2,757,071 |
24 May 2022 | GBX | 314 | 319.6 | 304.3 | 310.4 | 310.4 | -8 (-2.51%) | 1,207,726 |
23 May 2022 | GBX | 301 | 322.2 | 301 | 318.4 | 318.4 | +13.8 (+4.53%) | 1,235,179 |
20 May 2022 | GBX | 314 | 322.3 | 304.2 | 304.6 | 304.6 | -6.7 (-2.15%) | 3,797,824 |