Singapore markets close in 4 hours 42 minutes
Straits Times Index
3,316.65 +8.75 (+0.26%) Nikkei
39,075.42 +458.32 (+1.19%) Hang Seng
18,930.02 -265.58 (-1.38%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,437.75 -395.41 (-0.57%) CMC Crypto 200
1,512.58 -13.84 (-0.91%)
CBOE Gold Volatility Index (^GVZ)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 16.36 | 17.30 | 16.04 | 16.45 | 16.45 | - |
| 21 May 2024 | 17.27 | 17.33 | 16.65 | 16.76 | 16.76 | - |
| 20 May 2024 | 17.70 | 18.07 | 17.47 | 17.58 | 17.58 | - |
| 17 May 2024 | 16.69 | 17.48 | 16.54 | 17.40 | 17.40 | - |
| 16 May 2024 | 16.49 | 16.52 | 16.23 | 16.26 | 16.26 | - |
| 15 May 2024 | 15.95 | 17.00 | 15.89 | 16.99 | 16.99 | - |
| 14 May 2024 | 16.75 | 16.89 | 16.56 | 16.61 | 16.61 | - |
| 13 May 2024 | 16.79 | 16.83 | 16.39 | 16.52 | 16.52 | - |
| 10 May 2024 | 16.74 | 17.22 | 16.15 | 16.20 | 16.20 | - |
| 09 May 2024 | 15.52 | 16.36 | 15.47 | 16.27 | 16.27 | - |
| 08 May 2024 | 15.44 | 15.54 | 15.19 | 15.29 | 15.29 | - |
| 07 May 2024 | 15.97 | 16.04 | 15.64 | 15.75 | 15.75 | - |
| 06 May 2024 | 16.35 | 16.51 | 16.07 | 16.23 | 16.23 | - |
| 03 May 2024 | 15.66 | 17.29 | 15.50 | 15.83 | 15.83 | - |
| 02 May 2024 | 16.10 | 16.27 | 15.99 | 16.05 | 16.05 | - |
| 01 May 2024 | 16.81 | 19.67 | 16.22 | 16.25 | 16.25 | - |
| 30 Apr 2024 | 16.71 | 17.26 | 16.46 | 16.54 | 16.54 | - |
| 29 Apr 2024 | 17.14 | 17.21 | 16.74 | 16.92 | 16.92 | - |
| 26 Apr 2024 | 17.34 | 17.41 | 16.65 | 16.92 | 16.92 | - |
| 25 Apr 2024 | 17.52 | 17.97 | 17.25 | 17.32 | 17.32 | - |
| 24 Apr 2024 | 17.54 | 17.96 | 17.40 | 17.45 | 17.45 | - |
| 23 Apr 2024 | 17.69 | 18.86 | 17.50 | 17.73 | 17.73 | - |
| 22 Apr 2024 | 18.02 | 18.05 | 17.71 | 17.76 | 17.76 | - |
| 19 Apr 2024 | 18.58 | 18.92 | 18.49 | 18.51 | 18.51 | - |
| 18 Apr 2024 | 18.75 | 20.21 | 18.44 | 18.65 | 18.65 | - |
| 17 Apr 2024 | 19.46 | 19.81 | 18.79 | 19.01 | 19.01 | - |
| 16 Apr 2024 | 21.11 | 21.26 | 20.43 | 20.56 | 20.56 | - |
| 15 Apr 2024 | 20.01 | 22.83 | 19.35 | 22.25 | 22.25 | - |
| 12 Apr 2024 | 21.75 | 24.19 | 20.07 | 20.21 | 20.21 | - |
| 11 Apr 2024 | 18.31 | 19.01 | 18.00 | 18.97 | 18.97 | - |
| 10 Apr 2024 | 17.95 | 18.80 | 17.47 | 18.67 | 18.67 | - |
| 09 Apr 2024 | 18.08 | 18.71 | 18.08 | 18.30 | 18.30 | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 16.51 | 17.77 | 16.48 | 16.92 | 16.92 | - |
| 04 Apr 2024 | 16.69 | 17.81 | 16.18 | 17.29 | 17.29 | - |
| 03 Apr 2024 | 16.50 | 17.55 | 16.00 | 17.49 | 17.49 | - |
| 02 Apr 2024 | 16.56 | 17.77 | 15.83 | 17.13 | 17.13 | - |
| 01 Apr 2024 | 17.14 | 17.14 | 15.53 | 16.25 | 16.25 | - |
| 28 Mar 2024 | 14.73 | 15.48 | 14.33 | 15.44 | 15.44 | - |
| 27 Mar 2024 | 13.07 | 13.58 | 13.07 | 13.58 | 13.58 | - |
| 26 Mar 2024 | 13.09 | 13.53 | 12.36 | 12.57 | 12.57 | - |
| 25 Mar 2024 | 12.39 | 13.17 | 12.09 | 12.09 | 12.09 | - |
| 22 Mar 2024 | 12.98 | 13.14 | 12.28 | 12.53 | 12.53 | - |
| 21 Mar 2024 | 14.46 | 17.31 | 13.10 | 13.42 | 13.42 | - |
| 20 Mar 2024 | 13.22 | 15.20 | 13.22 | 13.62 | 13.62 | - |
| 19 Mar 2024 | 13.71 | 13.73 | 13.45 | 13.48 | 13.48 | - |
| 18 Mar 2024 | 13.80 | 13.95 | 13.77 | 13.83 | 13.83 | - |
| 15 Mar 2024 | 13.44 | 16.17 | 13.41 | 13.54 | 13.54 | - |
| 14 Mar 2024 | 13.40 | 13.66 | 13.22 | 13.30 | 13.30 | - |
| 13 Mar 2024 | 13.69 | 14.14 | 13.57 | 14.09 | 14.09 | - |
| 12 Mar 2024 | 14.59 | 14.62 | 14.02 | 14.10 | 14.10 | - |
| 11 Mar 2024 | 15.09 | 15.65 | 14.99 | 15.50 | 15.50 | - |
| 08 Mar 2024 | 14.96 | 15.97 | 14.65 | 15.47 | 15.47 | - |
| 07 Mar 2024 | 15.38 | 15.42 | 15.08 | 15.09 | 15.09 | - |
| 06 Mar 2024 | 14.88 | 16.05 | 14.78 | 15.17 | 15.17 | - |
| 05 Mar 2024 | 15.27 | 15.31 | 14.21 | 14.54 | 14.54 | - |
| 04 Mar 2024 | 14.19 | 15.20 | 13.98 | 14.61 | 14.61 | - |
| 01 Mar 2024 | 11.47 | 16.94 | 11.44 | 13.47 | 13.47 | - |
| 29 Feb 2024 | 11.15 | 12.49 | 11.13 | 11.16 | 11.16 | - |
| 28 Feb 2024 | 11.01 | 11.03 | 10.85 | 10.93 | 10.93 | - |
| 27 Feb 2024 | 11.02 | 13.38 | 10.87 | 10.95 | 10.95 | - |
| 26 Feb 2024 | 11.37 | 11.43 | 11.06 | 11.29 | 11.29 | - |
| 23 Feb 2024 | 10.93 | 11.51 | 10.85 | 11.50 | 11.50 | - |
| 22 Feb 2024 | 11.46 | 15.11 | 11.16 | 11.19 | 11.19 | - |
| 21 Feb 2024 | 11.66 | 12.33 | 11.37 | 11.46 | 11.46 | - |
| 20 Feb 2024 | 11.96 | 11.96 | 11.70 | 11.81 | 11.81 | - |
| 16 Feb 2024 | 11.74 | 12.84 | 11.61 | 11.75 | 11.75 | - |
| 15 Feb 2024 | 12.04 | 12.13 | 11.73 | 11.79 | 11.79 | - |
| 14 Feb 2024 | 12.06 | 12.25 | 11.98 | 12.02 | 12.02 | - |
| 13 Feb 2024 | 11.85 | 12.15 | 11.78 | 12.15 | 12.15 | - |
| 12 Feb 2024 | 11.57 | 11.85 | 11.55 | 11.81 | 11.81 | - |
| 09 Feb 2024 | 11.59 | 11.65 | 11.20 | 11.20 | 11.20 | - |
| 08 Feb 2024 | 11.97 | 12.02 | 11.61 | 11.71 | 11.71 | - |
| 07 Feb 2024 | 12.03 | 12.55 | 11.70 | 11.84 | 11.84 | - |
| 06 Feb 2024 | 12.11 | 12.43 | 12.07 | 12.31 | 12.31 | - |
| 05 Feb 2024 | 12.64 | 12.75 | 12.35 | 12.49 | 12.49 | - |
| 02 Feb 2024 | 12.77 | 19.04 | 12.53 | 12.66 | 12.66 | - |
| 01 Feb 2024 | 13.83 | 15.31 | 13.66 | 13.72 | 13.72 | - |
| 31 Jan 2024 | 13.39 | 14.56 | 12.94 | 13.16 | 13.16 | - |
| 30 Jan 2024 | 13.76 | 15.66 | 12.91 | 13.05 | 13.05 | - |
| 29 Jan 2024 | 12.89 | 13.22 | 12.54 | 13.08 | 13.08 | - |
| 26 Jan 2024 | 12.39 | 12.46 | 11.86 | 11.91 | 11.91 | - |
| 25 Jan 2024 | 12.89 | 13.00 | 12.63 | 12.79 | 12.79 | - |
| 24 Jan 2024 | 12.92 | 13.56 | 12.68 | 12.70 | 12.70 | - |
| 23 Jan 2024 | 12.76 | 12.82 | 12.54 | 12.73 | 12.73 | - |
| 22 Jan 2024 | 13.28 | 13.28 | 12.82 | 12.83 | 12.83 | - |
| 19 Jan 2024 | 13.28 | 13.28 | 12.72 | 12.95 | 12.95 | - |
| 18 Jan 2024 | 13.39 | 13.39 | 12.94 | 13.09 | 13.09 | - |
| 17 Jan 2024 | 13.82 | 13.82 | 13.33 | 13.53 | 13.53 | - |
| 16 Jan 2024 | 13.78 | 13.78 | 13.30 | 13.55 | 13.55 | - |
| 12 Jan 2024 | 14.22 | 14.50 | 13.13 | 13.49 | 13.49 | - |
| 11 Jan 2024 | 12.74 | 12.84 | 12.43 | 12.80 | 12.80 | - |
| 10 Jan 2024 | 13.49 | 13.54 | 13.06 | 13.26 | 13.26 | - |
| 09 Jan 2024 | 13.47 | 13.50 | 13.13 | 13.16 | 13.16 | - |
| 08 Jan 2024 | 13.50 | 13.90 | 13.45 | 13.56 | 13.56 | - |
| 05 Jan 2024 | 14.27 | 14.99 | 13.78 | 13.81 | 13.81 | - |
| 04 Jan 2024 | 14.62 | 14.62 | 14.18 | 14.20 | 14.20 | - |
| 03 Jan 2024 | 15.36 | 15.63 | 14.60 | 14.85 | 14.85 | - |
| 02 Jan 2024 | 16.01 | 16.59 | 15.71 | 15.73 | 15.73 | - |
| 29 Dec 2023 | 15.79 | 18.94 | 15.74 | 15.85 | 15.85 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.