Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | GBX | 134.51 | 132.08 | 132.08 | 134.51 | 134.51 | +5.2 (+4.02%) | 52,733 |
23 May 2022 | GBX | 130.38 | 128.438 | 129.88 | 129.31 | 129.31 | -2.89 (-2.19%) | 121,139 |
20 May 2022 | GBX | 132.2 | 129.191 | 129.62 | 132.2 | 132.2 | -2.39 (-1.78%) | 49,612 |
19 May 2022 | GBX | 137.064 | 134.283 | 137.064 | 134.59 | 134.59 | +2.91 (+2.21%) | 4,150 |
18 May 2022 | GBX | 131.68 | 128.32 | 128.36 | 131.68 | 131.68 | +3.46 (+2.70%) | 234,699 |
17 May 2022 | GBX | 128.5 | 127.563 | 128.14 | 128.22 | 128.22 | -5.42 (-4.06%) | 62,415 |
16 May 2022 | GBX | 133.66 | 133.62 | 133.64 | 133.64 | 133.64 | +1.44 (+1.09%) | 800 |
13 May 2022 | GBX | 135.854 | 132.2 | 134.3 | 132.2 | 132.2 | -5.59 (-4.06%) | 107,341 |
12 May 2022 | GBX | 142.7 | 136.98 | 142.7 | 137.79 | 137.79 | +0.47 (+0.34%) | 60,482 |
11 May 2022 | GBX | 143.1 | 137.3 | 141.72 | 137.32 | 137.32 | -5.53 (-3.87%) | 244,000 |
10 May 2022 | GBX | 143.52 | 139.94 | 142.88 | 142.85 | 142.85 | -3.6 (-2.46%) | 848,406 |
9 May 2022 | GBX | 146.45 | 143.957 | 145.28 | 146.45 | 146.45 | +6.55 (+4.68%) | 143,438 |
6 May 2022 | GBX | 142.24 | 138.224 | 140.06 | 139.9 | 139.9 | +3.92 (+2.88%) | 227,412 |
5 May 2022 | GBX | 135.98 | 126.98 | 127.12 | 135.98 | 135.98 | +3.14 (+2.36%) | 516,388 |
4 May 2022 | GBX | 132.84 | 131.896 | 131.896 | 132.84 | 132.84 | +0.94 (+0.71%) | 746 |
3 May 2022 | GBX | 133.56 | 129.906 | 131.54 | 131.9 | 131.9 | +1.54 (+1.18%) | 1,042,667 |
29 Apr 2022 | GBX | 130.36 | 129.14 | 129.14 | 130.36 | 130.36 | -3.06 (-2.29%) | 372,825 |
28 Apr 2022 | GBX | 133.42 | 131.4 | 131.4 | 133.42 | 133.42 | -3.59 (-2.62%) | 32,427 |
27 Apr 2022 | GBX | 138.06 | 136.24 | 137.72 | 137.01 | 137.01 | -0.34 (-0.25%) | 108,454 |
26 Apr 2022 | GBX | 137.35 | 130.6 | 131.16 | 137.35 | 137.35 | +3.6 (+2.69%) | 215,789 |
25 Apr 2022 | GBX | 134.94 | 132.54 | 133.04 | 133.75 | 133.75 | +4.5 (+3.48%) | 171,901 |
22 Apr 2022 | GBX | 129.25 | 127.24 | 127.24 | 129.25 | 129.25 | +7.3 (+5.99%) | 90,504 |
21 Apr 2022 | GBX | 124 | 121.298 | 124 | 121.95 | 121.95 | -3 (-2.40%) | 146,082 |
20 Apr 2022 | GBX | 125.98 | 124.95 | 125.98 | 124.95 | 124.95 | -3.37 (-2.63%) | 18,030 |
19 Apr 2022 | GBX | 130.22 | 127.64 | 130.22 | 128.32 | 128.32 | +0.99 (+0.78%) | 46,762 |
14 Apr 2022 | GBX | 128.5 | 127.33 | 128.48 | 127.33 | 127.33 | -2.93 (-2.25%) | 82,798 |
13 Apr 2022 | GBX | 131.82 | 130.16 | 130.74 | 130.26 | 130.26 | +0.94 (+0.73%) | 62,000 |
12 Apr 2022 | GBX | 131.38 | 129.32 | 131.38 | 129.32 | 129.32 | +0.68 (+0.53%) | 96,298 |
11 Apr 2022 | GBX | 128.7 | 127.98 | 128.7 | 128.64 | 128.64 | +1.46 (+1.15%) | 46,268 |
8 Apr 2022 | GBX | 127.18 | 126.159 | 126.159 | 127.18 | 127.18 | -3.5 (-2.68%) | 3,963 |