Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2022 | GBX | 75.4 | 76.95 | 74.3 | 76.2 | 76.2 | +0.15 (+0.20%) | 998,216 |
24 Jun 2022 | GBX | 75.05 | 76.05 | 73.2 | 76.05 | 76.05 | +3.1 (+4.25%) | 1,300,815 |
23 Jun 2022 | GBX | 73 | 73.35 | 71.45 | 72.95 | 72.95 | +0.4 (+0.55%) | 1,848,697 |
22 Jun 2022 | GBX | 73.75 | 74.45 | 72.4 | 72.55 | 72.55 | -1.9 (-2.55%) | 1,626,707 |
21 Jun 2022 | GBX | 77.2 | 77.2 | 74.3 | 74.45 | 74.45 | -2.05 (-2.68%) | 1,382,542 |
20 Jun 2022 | GBX | 75.1 | 77.2 | 74.75 | 76.5 | 76.5 | +1.6 (+2.14%) | 517,695 |
17 Jun 2022 | GBX | 76.7 | 76.7 | 73.25 | 74.9 | 74.9 | +0.35 (+0.47%) | 4,125,387 |
16 Jun 2022 | GBX | 77.55 | 77.825 | 74.25 | 74.55 | 74.55 | -4.05 (-5.15%) | 2,420,283 |
15 Jun 2022 | GBX | 78.15 | 79.15 | 77.75 | 78.6 | 78.6 | +1.6 (+2.08%) | 1,204,970 |
14 Jun 2022 | GBX | 74.9 | 77 | 74.4 | 77 | 77 | +1.65 (+2.19%) | 2,704,442 |
13 Jun 2022 | GBX | 78.7 | 80.5 | 74.95 | 75.35 | 75.35 | -4.65 (-5.81%) | 2,349,463 |
10 Jun 2022 | GBX | 81.45 | 81.5 | 80 | 80 | 80 | -1.75 (-2.14%) | 1,231,489 |
9 Jun 2022 | GBX | 78.85 | 81.85 | 78.85 | 81.75 | 81.75 | +1.05 (+1.30%) | 1,043,036 |
8 Jun 2022 | GBX | 83 | 83 | 80.7 | 80.7 | 80.7 | -0.65 (-0.80%) | 1,038,615 |
7 Jun 2022 | GBX | 79.75 | 82 | 79.75 | 81.35 | 81.35 | -0.4 (-0.49%) | 640,333 |
6 Jun 2022 | GBX | 81.7 | 84.15 | 80.8 | 81.75 | 81.75 | +1.75 (+2.19%) | 778,409 |
1 Jun 2022 | GBX | 81.2 | 82.05 | 79.875 | 80 | 80 | -1.5 (-1.84%) | 1,349,050 |
31 May 2022 | GBX | 81.65 | 82.35 | 81 | 81.5 | 81.5 | -0.3 (-0.37%) | 1,687,712 |
30 May 2022 | GBX | 82.95 | 83.05 | 81.35 | 81.8 | 81.8 | -1.25 (-1.51%) | 581,931 |
27 May 2022 | GBX | 85.15 | 85.15 | 82.25 | 83.05 | 83.05 | +0.15 (+0.18%) | 1,543,578 |
26 May 2022 | GBX | 81 | 83.25 | 81 | 82.9 | 82.9 | +1.65 (+2.03%) | 899,395 |
25 May 2022 | GBX | 82.6 | 82.6 | 80.9 | 81.25 | 81.25 | +0.25 (+0.31%) | 733,807 |
24 May 2022 | GBX | 80.5 | 81.55 | 79.65 | 81 | 81 | +0.5 (+0.62%) | 919,868 |
23 May 2022 | GBX | 78 | 80.5 | 78 | 80.5 | 80.5 | +2.4 (+3.07%) | 1,185,749 |
20 May 2022 | GBX | 79.75 | 80.65 | 77.7 | 78.1 | 78.1 | -1.1 (-1.39%) | 1,784,062 |
19 May 2022 | GBX | 80.5 | 81.3 | 78.85 | 79.2 | 79.2 | -2.65 (-3.24%) | 956,757 |
18 May 2022 | GBX | 80.75 | 82.6 | 80.618 | 81.85 | 81.85 | -0.7 (-0.85%) | 997,916 |
17 May 2022 | GBX | 82.2 | 82.65 | 80.2 | 82.55 | 82.55 | +2.45 (+3.06%) | 898,568 |
16 May 2022 | GBX | 80.15 | 81.65 | 79.55 | 80.1 | 80.1 | -1.4 (-1.72%) | 699,454 |
13 May 2022 | GBX | 83 | 83.35 | 80.7 | 81.5 | 81.5 | +0.5 (+0.62%) | 1,740,114 |