Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | GBX | 148.05 | 149.622 | 147.83 | 149.35 | 149.35 | +0.45 (+0.30%) | 8,692,023 |
16 May 2024 | GBX | 147.4 | 148.9 | 146.25 | 148.9 | 148.9 | +1.75 (+1.19%) | 11,781,440 |
15 May 2024 | GBX | 143.45 | 147.35 | 142.1 | 147.15 | 147.15 | +4.15 (+2.90%) | 16,643,850 |
14 May 2024 | GBX | 143.15 | 144.1 | 140.8 | 143 | 143 | -0.2 (-0.14%) | 20,519,490 |
13 May 2024 | GBX | 144.3 | 145.15 | 142.9 | 143.2 | 143.2 | -1.1 (-0.76%) | 17,390,400 |
10 May 2024 | GBX | 143.9 | 145.625 | 142.3 | 144.3 | 144.3 | +1.1 (+0.77%) | 15,650,040 |
9 May 2024 | GBX | 140.8 | 143.65 | 139.6 | 143.2 | 143.2 | +2.4 (+1.70%) | 13,448,130 |
8 May 2024 | GBX | 141.5 | 141.69 | 140 | 140.8 | 140.8 | -0.6 (-0.42%) | 12,050,610 |
7 May 2024 | GBX | 141.3 | 141.65 | 139.572 | 141.4 | 141.4 | +2.2 (+1.58%) | 17,307,369 |
3 May 2024 | GBX | 134.55 | 139.2 | 132.85 | 139.2 | 139.2 | +5.5 (+4.11%) | 12,251,330 |
2 May 2024 | GBX | 131.9 | 134 | 129.75 | 133.7 | 133.7 | +3.15 (+2.41%) | 7,850,981 |
1 May 2024 | GBX | 132.25 | 133.45 | 130.25 | 130.55 | 130.55 | -1.35 (-1.02%) | 33,754,230 |
30 Apr 2024 | GBX | 135.4 | 136.35 | 131.75 | 131.9 | 131.9 | -3.1 (-2.30%) | 14,701,990 |
29 Apr 2024 | GBX | 134.5 | 135.65 | 133.9 | 135 | 135 | +0.7 (+0.52%) | 5,963,261 |
26 Apr 2024 | GBX | 132.3 | 135.1156 | 132.15 | 134.3 | 134.3 | +2.85 (+2.17%) | 9,958,551 |
25 Apr 2024 | GBX | 131.05 | 134 | 130.5 | 131.45 | 131.45 | +0.05 (+0.04%) | 9,630,719 |
24 Apr 2024 | GBX | 134.05 | 134.125 | 130.7 | 131.4 | 131.4 | -2.45 (-1.83%) | 9,230,297 |
23 Apr 2024 | GBX | 133.45 | 133.85 | 132.2 | 133.85 | 133.85 | +1.65 (+1.25%) | 11,455,680 |
22 Apr 2024 | GBX | 132.35 | 134.05 | 131.7 | 132.2 | 132.2 | +1.45 (+1.11%) | 11,896,370 |
19 Apr 2024 | GBX | 130.6 | 131.6 | 129.6 | 130.75 | 130.75 | -1.15 (-0.87%) | 9,578,148 |
18 Apr 2024 | GBX | 131.95 | 132.45 | 130.25 | 131.9 | 131.9 | +0.9 (+0.69%) | 24,153,010 |
17 Apr 2024 | GBX | 131.35 | 132.95 | 130.75 | 131 | 131 | -0.85 (-0.64%) | 12,623,080 |
16 Apr 2024 | GBX | 131.6 | 132.6 | 130.85 | 131.85 | 131.85 | -2.3 (-1.71%) | 8,604,769 |
15 Apr 2024 | GBX | 135 | 136.65 | 133.7 | 134.15 | 134.15 | -0.45 (-0.33%) | 7,616,645 |
12 Apr 2024 | GBX | 134.55 | 136.35 | 133.45 | 134.6 | 134.6 | +4.35 (+3.34%) | 16,344,930 |
11 Apr 2024 | GBX | 129.6 | 131.2 | 129.422 | 130.25 | 130.25 | +0.35 (+0.27%) | 19,738,480 |
10 Apr 2024 | GBX | 132.7 | 134.1 | 129.5 | 129.9 | 129.9 | -1.9 (-1.44%) | 15,744,910 |
9 Apr 2024 | GBX | 132.45 | 132.75 | 131.15 | 131.8 | 131.8 | -1.55 (-1.16%) | 10,513,550 |
8 Apr 2024 | GBX | 132.05 | 133.7 | 131.4 | 133.35 | 133.35 | +1 (+0.76%) | 6,248,461 |
5 Apr 2024 | GBX | 132.3 | 133.05 | 131.5 | 132.35 | 132.35 | -1.75 (-1.30%) | 30,190,529 |