Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | GBX | 3,683 | 3,721 | 3,664 | 3,711 | 3,711 | -12 (-0.32%) | 560,652 |
23 May 2024 | GBX | 3,685 | 3,723 | 3,648 | 3,723 | 3,723 | +52 (+1.42%) | 848,107 |
22 May 2024 | GBX | 3,624 | 3,680 | 3,590 | 3,671 | 3,671 | +32 (+0.88%) | 2,155,686 |
21 May 2024 | GBX | 3,677 | 3,705 | 3,608 | 3,639 | 3,639 | -43 (-1.17%) | 4,524,711 |
20 May 2024 | GBX | 3,689 | 3,717.23 | 3,639 | 3,682 | 3,682 | -9 (-0.24%) | 1,093,071 |
17 May 2024 | GBX | 3,742 | 3,755 | 3,678 | 3,691 | 3,691 | -56 (-1.49%) | 1,367,983 |
16 May 2024 | GBX | 3,726 | 3,760 | 3,655 | 3,747 | 3,747 | -5 (-0.13%) | 1,698,127 |
15 May 2024 | GBX | 3,602 | 3,796 | 3,602 | 3,752 | 3,752 | +282 (+8.13%) | 1,976,301 |
14 May 2024 | GBX | 3,431 | 3,470 | 3,409 | 3,470 | 3,470 | +38 (+1.11%) | 1,766,562 |
13 May 2024 | GBX | 3,455 | 3,476 | 3,416 | 3,432 | 3,432 | -21 (-0.61%) | 986,981 |
10 May 2024 | GBX | 3,408 | 3,461 | 3,398 | 3,453 | 3,453 | +55 (+1.62%) | 778,479 |
9 May 2024 | GBX | 3,396 | 3,417 | 3,382 | 3,398 | 3,398 | -3 (-0.09%) | 727,219 |
8 May 2024 | GBX | 3,389 | 3,423 | 3,372 | 3,401 | 3,401 | +18 (+0.53%) | 1,026,592 |
7 May 2024 | GBX | 3,312 | 3,383 | 3,312 | 3,383 | 3,383 | +106 (+3.23%) | 2,433,210 |
3 May 2024 | GBX | 3,270 | 3,312.174 | 3,236 | 3,277 | 3,277 | +21 (+0.64%) | 887,109 |
2 May 2024 | GBX | 3,234 | 3,256 | 3,218 | 3,256 | 3,256 | +36 (+1.12%) | 1,148,239 |
1 May 2024 | GBX | 3,238 | 3,247 | 3,200 | 3,220 | 3,220 | -24 (-0.74%) | 1,802,282 |
30 Apr 2024 | GBX | 3,262 | 3,272 | 3,237 | 3,244 | 3,244 | -13 (-0.40%) | 1,177,270 |
29 Apr 2024 | GBX | 3,281 | 3,296.93 | 3,256 | 3,257 | 3,257 | -15 (-0.46%) | 1,730,046 |
26 Apr 2024 | GBX | 3,256 | 3,282 | 3,235 | 3,272 | 3,272 | +47 (+1.46%) | 897,967 |
25 Apr 2024 | GBX | 3,253 | 3,278 | 3,184 | 3,225 | 3,225 | -37 (-1.13%) | 2,067,906 |
24 Apr 2024 | GBX | 3,280 | 3,310 | 3,262 | 3,262 | 3,262 | -11 (-0.34%) | 1,344,158 |
23 Apr 2024 | GBX | 3,265 | 3,296.004 | 3,253 | 3,273 | 3,273 | +32 (+0.99%) | 1,436,476 |
22 Apr 2024 | GBX | 3,247 | 3,261 | 3,218 | 3,241 | 3,241 | +43 (+1.34%) | 1,976,057 |
19 Apr 2024 | GBX | 3,183 | 3,214.002 | 3,150 | 3,198 | 3,198 | -8 (-0.25%) | 3,660,190 |
18 Apr 2024 | GBX | 3,229 | 3,267 | 3,187 | 3,206 | 3,206 | -75 (-2.29%) | 6,383,482 |
17 Apr 2024 | GBX | 3,254 | 3,309.98 | 3,252 | 3,281 | 3,281 | +5 (+0.15%) | 2,007,988 |
16 Apr 2024 | GBX | 3,261 | 3,301 | 3,229 | 3,276 | 3,276 | -38 (-1.15%) | 1,296,612 |
15 Apr 2024 | GBX | 3,298 | 3,370 | 3,288 | 3,314 | 3,314 | +3 (+0.09%) | 1,396,456 |
12 Apr 2024 | GBX | 3,337 | 3,356 | 3,294 | 3,311 | 3,311 | -5 (-0.15%) | 1,228,682 |