Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | GBX | 145.9 | 146.9 | 145.333 | 146.7 | 146.7 | +1.05 (+0.72%) | 8,648,350 |
20 Feb 2024 | GBX | 146.15 | 146.4 | 144.425 | 145.65 | 145.65 | -0.5 (-0.34%) | 15,095,630 |
19 Feb 2024 | GBX | 145.95 | 146.5 | 144.9 | 146.15 | 146.15 | +0.45 (+0.31%) | 7,129,069 |
16 Feb 2024 | GBX | 146.55 | 147.65 | 145.1 | 145.7 | 145.7 | 0.0 (0.0%) | 18,160,391 |
15 Feb 2024 | GBX | 145.4 | 146.1 | 144.17 | 145.7 | 145.7 | +1.85 (+1.29%) | 18,009,073 |
14 Feb 2024 | GBX | 142.9 | 145.65 | 142.8 | 143.85 | 143.85 | +2.4 (+1.70%) | 11,691,550 |
13 Feb 2024 | GBX | 147.25 | 147.7 | 140.95 | 141.45 | 141.45 | -6.5 (-4.39%) | 13,238,060 |
12 Feb 2024 | GBX | 147.7 | 148.25 | 146.35 | 147.95 | 147.95 | +1.05 (+0.71%) | 8,945,619 |
9 Feb 2024 | GBX | 145.15 | 146.9 | 144.65 | 146.9 | 146.9 | +1.65 (+1.14%) | 7,725,017 |
8 Feb 2024 | GBX | 148.55 | 149.4 | 145.2 | 145.25 | 145.25 | -3.5 (-2.35%) | 9,468,084 |
7 Feb 2024 | GBX | 148.7 | 150.6 | 147.45 | 148.75 | 148.75 | +1.7 (+1.16%) | 18,131,103 |
6 Feb 2024 | GBX | 146.25 | 147.7 | 145.1 | 147.05 | 147.05 | +1.9 (+1.31%) | 12,391,164 |
5 Feb 2024 | GBX | 146.35 | 147.95 | 145.15 | 145.15 | 145.15 | -1.8 (-1.22%) | 6,776,909 |
2 Feb 2024 | GBX | 148.75 | 149.25 | 146.5 | 146.95 | 146.95 | +0.4 (+0.27%) | 9,421,234 |
1 Feb 2024 | GBX | 147.25 | 148.9 | 145.95 | 146.55 | 146.55 | -1.65 (-1.11%) | 10,765,649 |
31 Jan 2024 | GBX | 149.05 | 150 | 147.55 | 148.2 | 148.2 | +0.7 (+0.47%) | 14,548,050 |
30 Jan 2024 | GBX | 147.2 | 147.775 | 145.55 | 147.5 | 147.5 | +2.45 (+1.69%) | 15,251,460 |
29 Jan 2024 | GBX | 146.05 | 146.525 | 144.4665 | 145.05 | 145.05 | -1.25 (-0.85%) | 8,132,383 |
26 Jan 2024 | GBX | 145.35 | 146.35 | 144.2 | 146.3 | 146.3 | +1.3 (+0.90%) | 9,811,837 |
25 Jan 2024 | GBX | 143.75 | 145.1 | 142.85 | 145 | 145 | +0.7 (+0.49%) | 9,262,636 |
24 Jan 2024 | GBX | 144.7 | 145.2 | 142.75 | 144.3 | 144.3 | +0.45 (+0.31%) | 9,634,933 |
23 Jan 2024 | GBX | 146.9 | 147.65 | 143.85 | 143.85 | 143.85 | -2.85 (-1.94%) | 14,303,570 |
22 Jan 2024 | GBX | 144.25 | 146.8 | 143.8 | 146.7 | 146.7 | +3.6 (+2.52%) | 13,222,290 |
19 Jan 2024 | GBX | 144.4 | 146 | 142.35 | 143.1 | 143.1 | -0.05 (-0.03%) | 9,437,426 |
18 Jan 2024 | GBX | 141.55 | 143.55 | 141.5 | 143.15 | 143.15 | +2.25 (+1.60%) | 8,900,254 |
17 Jan 2024 | GBX | 141.7 | 142.2 | 139.8749 | 140.9 | 140.9 | -3.7 (-2.56%) | 14,137,200 |
16 Jan 2024 | GBX | 143.25 | 145.4 | 143 | 144.6 | 144.6 | -0.15 (-0.10%) | 8,331,774 |
15 Jan 2024 | GBX | 144.4 | 145 | 143.3 | 144.75 | 144.75 | +0.7 (+0.49%) | 10,257,260 |
12 Jan 2024 | GBX | 144.15 | 146.55 | 143.8 | 144.05 | 144.05 | +0.5 (+0.35%) | 15,161,627 |
11 Jan 2024 | GBX | 149.8 | 149.849 | 143.55 | 143.55 | 143.55 | -4.85 (-3.27%) | 17,103,158 |