Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | GBX | 164.2 | 167.3 | 164.2 | 166 | 166 | +3.1 (+1.90%) | 854,270 |
25 Aug 2023 | GBX | 163.3 | 164.1 | 161.5 | 162.9 | 162.9 | +0.4 (+0.25%) | 1,032,506 |
24 Aug 2023 | GBX | 159.6 | 162.94 | 159.6 | 162.5 | 162.5 | +4 (+2.52%) | 671,617 |
23 Aug 2023 | GBX | 157.9 | 158.7 | 155.88 | 158.5 | 158.5 | +1 (+0.63%) | 1,850,086 |
22 Aug 2023 | GBX | 161.1 | 161.1 | 156.8 | 157.5 | 157.5 | -0.6 (-0.38%) | 617,277 |
21 Aug 2023 | GBX | 164.5 | 164.5 | 158.1 | 158.1 | 158.1 | -3.8 (-2.35%) | 428,319 |
18 Aug 2023 | GBX | 170 | 170 | 160.9 | 161.9 | 161.9 | -4.1 (-2.47%) | 566,817 |
17 Aug 2023 | GBX | 164.1 | 169.9 | 164.1 | 166 | 166 | -1.6 (-0.95%) | 433,991 |
16 Aug 2023 | GBX | 168.6 | 170.1462 | 167 | 167.6 | 167.6 | -0.4 (-0.24%) | 522,060 |
15 Aug 2023 | GBX | 167.7 | 170.7 | 166.3 | 168 | 168 | +1 (+0.60%) | 909,794 |
14 Aug 2023 | GBX | 165.9 | 167.134 | 163.7 | 167 | 167 | +0.1 (+0.06%) | 761,382 |
11 Aug 2023 | GBX | 166.1 | 179.1 | 166.1 | 166.9 | 166.9 | -0.1 (-0.06%) | 852,856 |
10 Aug 2023 | GBX | 165.3 | 170.1 | 163.9 | 167 | 167 | +1.7 (+1.03%) | 1,133,720 |
9 Aug 2023 | GBX | 161.2 | 180 | 161.2 | 165.3 | 165.3 | +10.8 (+6.99%) | 1,738,215 |
8 Aug 2023 | GBX | 154.5 | 158.8 | 151.5 | 154.5 | 154.5 | -0.6 (-0.39%) | 844,192 |
7 Aug 2023 | GBX | 158 | 158.367 | 154.1 | 155.1 | 155.1 | -3.7 (-2.33%) | 511,414 |
4 Aug 2023 | GBX | 155.5 | 160.5 | 155.5 | 158.8 | 158.8 | +1 (+0.63%) | 476,047 |
3 Aug 2023 | GBX | 156.7 | 159.1 | 155.1 | 157.8 | 157.8 | +1.4 (+0.90%) | 514,290 |
2 Aug 2023 | GBX | 157.7 | 158.1091 | 153.1 | 156.4 | 156.4 | -2.1 (-1.32%) | 565,455 |
1 Aug 2023 | GBX | 159 | 160.0372 | 155.7 | 158.5 | 158.5 | -0.5 (-0.31%) | 386,610 |
31 Jul 2023 | GBX | 155.9 | 162.2 | 155.9 | 159 | 159 | -0.2 (-0.13%) | 541,064 |
28 Jul 2023 | GBX | 155.5 | 160 | 155.5 | 159.2 | 159.2 | +0.3 (+0.19%) | 401,720 |
27 Jul 2023 | GBX | 161.9 | 162.646 | 157.7 | 158.9 | 158.9 | -2.9 (-1.79%) | 532,399 |
26 Jul 2023 | GBX | 160.7 | 164.9 | 160.4005 | 161.8 | 161.8 | +1.3 (+0.81%) | 697,771 |
25 Jul 2023 | GBX | 160.3 | 163.392 | 159.2 | 160.5 | 160.5 | -0.1 (-0.06%) | 545,555 |
24 Jul 2023 | GBX | 163.4 | 166.7 | 159.9 | 160.6 | 160.6 | -1.6 (-0.99%) | 344,843 |
21 Jul 2023 | GBX | 163 | 164.9 | 161.392 | 162.2 | 162.2 | -1.8 (-1.10%) | 769,666 |
20 Jul 2023 | GBX | 162.1 | 166.3 | 162.1 | 164 | 164 | -1 (-0.61%) | 791,396 |
19 Jul 2023 | GBX | 160 | 166.4 | 159.15 | 165 | 165 | +5.6 (+3.51%) | 1,090,322 |
18 Jul 2023 | GBX | 156.6 | 159.8 | 155.8349 | 159.4 | 159.4 | +3.3 (+2.11%) | 2,262,181 |