Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | GBX | 1,886.5 | 1,902 | 1,871 | 1,871 | 1,871 | -28.5 (-1.50%) | 385,240 |
1 Dec 2023 | GBX | 1,888 | 1,899.5 | 1,875 | 1,899.5 | 1,899.5 | +26.5 (+1.41%) | 689,774 |
30 Nov 2023 | GBX | 1,880 | 1,899 | 1,858.5 | 1,873 | 1,873 | -0.5 (-0.03%) | 1,066,844 |
29 Nov 2023 | GBX | 1,861.5 | 1,892.5 | 1,859.5 | 1,873.5 | 1,873.5 | 0.0 (0.0%) | 707,329 |
28 Nov 2023 | GBX | 1,861 | 1,873.5 | 1,851 | 1,873.5 | 1,873.5 | +5.5 (+0.29%) | 1,986,524 |
27 Nov 2023 | GBX | 1,868 | 1,882 | 1,863.5 | 1,868 | 1,868 | -2.5 (-0.13%) | 428,964 |
24 Nov 2023 | GBX | 1,854.5 | 1,875 | 1,823.5 | 1,870.5 | 1,870.5 | +18.5 (+1.00%) | 370,203 |
23 Nov 2023 | GBX | 1,839.5 | 1,852 | 1,819 | 1,852 | 1,852 | +33 (+1.81%) | 1,489,920 |
22 Nov 2023 | GBX | 1,824 | 1,830 | 1,811.5 | 1,819 | 1,819 | -1 (-0.05%) | 287,731 |
21 Nov 2023 | GBX | 1,835 | 1,836 | 1,815 | 1,820 | 1,820 | -6.5 (-0.36%) | 550,339 |
20 Nov 2023 | GBX | 1,851 | 1,856.055 | 1,824.5 | 1,826.5 | 1,826.5 | -11.5 (-0.63%) | 327,768 |
17 Nov 2023 | GBX | 1,821 | 1,838 | 1,818.5 | 1,838 | 1,838 | +27.5 (+1.52%) | 606,981 |
16 Nov 2023 | GBX | 1,833.5 | 1,837.5 | 1,809 | 1,810.5 | 1,810.5 | -33.5 (-1.82%) | 1,327,153 |
15 Nov 2023 | GBX | 1,806.5 | 1,858 | 1,801.5 | 1,844 | 1,844 | +43 (+2.39%) | 526,580 |
14 Nov 2023 | GBX | 1,784 | 1,806.5 | 1,771 | 1,801 | 1,801 | +16 (+0.90%) | 653,027 |
13 Nov 2023 | GBX | 1,800 | 1,800 | 1,764 | 1,785 | 1,785 | -2 (-0.11%) | 903,201 |
10 Nov 2023 | GBX | 1,797.5 | 1,799 | 1,764.5 | 1,787 | 1,787 | -22 (-1.22%) | 1,096,655 |
9 Nov 2023 | GBX | 1,768 | 1,819 | 1,756 | 1,809 | 1,809 | +37.5 (+2.12%) | 582,078 |
8 Nov 2023 | GBX | 1,733.5 | 1,780 | 1,726 | 1,771.5 | 1,771.5 | +27 (+1.55%) | 571,959 |
7 Nov 2023 | GBX | 1,742.5 | 1,758.5 | 1,735.5 | 1,744.5 | 1,744.5 | -1 (-0.06%) | 426,842 |
6 Nov 2023 | GBX | 1,757 | 1,760 | 1,743 | 1,745.5 | 1,745.5 | -5 (-0.29%) | 278,692 |
3 Nov 2023 | GBX | 1,724.5 | 1,765 | 1,715.5 | 1,750.5 | 1,750.5 | +31 (+1.80%) | 691,583 |
2 Nov 2023 | GBX | 1,712 | 1,746.5 | 1,708.5 | 1,719.5 | 1,719.5 | +20.5 (+1.21%) | 484,086 |
1 Nov 2023 | GBX | 1,711 | 1,720 | 1,652.5 | 1,699 | 1,699 | -8 (-0.47%) | 1,332,348 |
31 Oct 2023 | GBX | 1,685 | 1,712 | 1,680 | 1,707 | 1,707 | +31.5 (+1.88%) | 1,310,645 |
30 Oct 2023 | GBX | 1,705.5 | 1,717.5 | 1,671 | 1,675.5 | 1,675.5 | -5 (-0.30%) | 1,148,872 |
27 Oct 2023 | GBX | 1,741 | 1,741 | 1,665.5 | 1,680.5 | 1,680.5 | -54 (-3.11%) | 672,432 |
26 Oct 2023 | GBX | 1,729.5 | 1,748.5 | 1,722.5 | 1,734.5 | 1,734.5 | -7 (-0.40%) | 412,625 |
25 Oct 2023 | GBX | 1,732 | 1,746 | 1,719.5 | 1,741.5 | 1,741.5 | +7.5 (+0.43%) | 488,527 |
24 Oct 2023 | GBX | 1,739.5 | 1,743.5 | 1,714 | 1,734 | 1,734 | -4.5 (-0.26%) | 426,349 |