Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | GBX | 3,393 | 3,430 | 3,386.0287 | 3,430 | 3,430 | +72 (+2.14%) | 1,233,993 |
25 Aug 2023 | GBX | 3,367 | 3,391 | 3,353 | 3,358 | 3,358 | -17 (-0.50%) | 615,430 |
24 Aug 2023 | GBX | 3,455 | 3,470 | 3,375 | 3,375 | 3,375 | -57 (-1.66%) | 607,636 |
23 Aug 2023 | GBX | 3,413 | 3,441 | 3,410 | 3,432 | 3,432 | +20 (+0.59%) | 1,594,007 |
22 Aug 2023 | GBX | 3,419 | 3,438 | 3,409.0768 | 3,412 | 3,412 | +15 (+0.44%) | 546,522 |
21 Aug 2023 | GBX | 3,393 | 3,434 | 3,393 | 3,397 | 3,397 | +9 (+0.27%) | 539,532 |
18 Aug 2023 | GBX | 3,406 | 3,406 | 3,361 | 3,388 | 3,388 | -41 (-1.20%) | 727,360 |
17 Aug 2023 | GBX | 3,413 | 3,472 | 3,413 | 3,429 | 3,429 | -60 (-1.72%) | 502,641 |
16 Aug 2023 | GBX | 3,485 | 3,524 | 3,480 | 3,489 | 3,489 | -9 (-0.26%) | 315,643 |
15 Aug 2023 | GBX | 3,507 | 3,514 | 3,449.976 | 3,498 | 3,498 | -24 (-0.68%) | 613,707 |
14 Aug 2023 | GBX | 3,499 | 3,530 | 3,499 | 3,522 | 3,522 | +23 (+0.66%) | 886,710 |
11 Aug 2023 | GBX | 3,503 | 3,533 | 3,496 | 3,499 | 3,499 | -28 (-0.79%) | 504,918 |
10 Aug 2023 | GBX | 3,525 | 3,541.5345 | 3,514 | 3,527 | 3,527 | +22 (+0.63%) | 625,239 |
9 Aug 2023 | GBX | 3,499 | 3,526 | 3,490 | 3,505 | 3,505 | +34 (+0.98%) | 546,042 |
8 Aug 2023 | GBX | 3,456 | 3,490 | 3,456 | 3,471 | 3,471 | -9 (-0.26%) | 493,327 |
7 Aug 2023 | GBX | 3,425 | 3,480 | 3,425 | 3,480 | 3,480 | +32 (+0.93%) | 386,042 |
4 Aug 2023 | GBX | 3,417 | 3,452 | 3,399 | 3,448 | 3,448 | +39 (+1.14%) | 572,249 |
3 Aug 2023 | GBX | 3,407 | 3,435.7784 | 3,388 | 3,409 | 3,409 | -13 (-0.38%) | 556,892 |
2 Aug 2023 | GBX | 3,443 | 3,455.382 | 3,394 | 3,422 | 3,422 | -59 (-1.69%) | 637,792 |
1 Aug 2023 | GBX | 3,492 | 3,510 | 3,479 | 3,481 | 3,481 | -18 (-0.51%) | 782,911 |
31 Jul 2023 | GBX | 3,465 | 3,517 | 3,462.648 | 3,499 | 3,499 | +13 (+0.37%) | 556,285 |
28 Jul 2023 | GBX | 3,470 | 3,493 | 3,458 | 3,486 | 3,486 | +15 (+0.43%) | 508,448 |
27 Jul 2023 | GBX | 3,405 | 3,480 | 3,405 | 3,471 | 3,471 | +78 (+2.30%) | 520,229 |
26 Jul 2023 | GBX | 3,364 | 3,406 | 3,356.68 | 3,393 | 3,393 | +29 (+0.86%) | 531,950 |
25 Jul 2023 | GBX | 3,401 | 3,405 | 3,363.656 | 3,364 | 3,364 | -31 (-0.91%) | 364,962 |
24 Jul 2023 | GBX | 3,398 | 3,434 | 3,386 | 3,395 | 3,395 | -27 (-0.79%) | 232,852 |
21 Jul 2023 | GBX | 3,416 | 3,430.788 | 3,407 | 3,422 | 3,422 | +4 (+0.12%) | 315,577 |
20 Jul 2023 | GBX | 3,394 | 3,418 | 3,381 | 3,418 | 3,418 | +17 (+0.50%) | 2,404,462 |
19 Jul 2023 | GBX | 3,399 | 3,445 | 3,398 | 3,401 | 3,401 | +49 (+1.46%) | 506,513 |
18 Jul 2023 | GBX | 3,330 | 3,366 | 3,330 | 3,352 | 3,352 | +14 (+0.42%) | 362,691 |