Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,611.70 +1,912.07 (+3.10%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
CBOE S&P 500 6 Month Volatility (^VIX6M)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:15PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 17.26 | 17.52 | 17.13 | 17.13 | 17.13 | - |
| 02 May 2024 | 17.94 | 18.31 | 17.68 | 17.71 | 17.71 | - |
| 01 May 2024 | 18.23 | 18.57 | 17.53 | 18.16 | 18.16 | - |
| 30 Apr 2024 | 17.77 | 18.26 | 17.56 | 17.94 | 17.94 | - |
| 29 Apr 2024 | 17.83 | 17.94 | 17.58 | 17.63 | 17.63 | - |
| 26 Apr 2024 | 17.92 | 17.96 | 17.67 | 17.83 | 17.83 | - |
| 25 Apr 2024 | 18.90 | 19.11 | 17.83 | 17.88 | 17.88 | - |
| 24 Apr 2024 | 18.22 | 18.75 | 18.05 | 18.31 | 18.31 | - |
| 23 Apr 2024 | 18.57 | 18.58 | 18.06 | 18.17 | 18.17 | - |
| 22 Apr 2024 | 19.75 | 19.79 | 18.75 | 18.86 | 18.86 | - |
| 19 Apr 2024 | 20.07 | 20.62 | 19.73 | 20.17 | 20.17 | - |
| 18 Apr 2024 | 19.70 | 20.00 | 19.35 | 19.77 | 19.77 | - |
| 17 Apr 2024 | 19.67 | 20.40 | 19.49 | 19.87 | 19.87 | - |
| 16 Apr 2024 | 20.17 | 20.41 | 19.58 | 19.90 | 19.90 | - |
| 15 Apr 2024 | 18.91 | 20.50 | 18.87 | 20.41 | 20.41 | - |
| 12 Apr 2024 | 18.85 | 20.08 | 18.79 | 19.38 | 19.38 | - |
| 11 Apr 2024 | 18.60 | 19.08 | 18.14 | 18.15 | 18.15 | - |
| 10 Apr 2024 | 18.68 | 18.90 | 18.37 | 18.54 | 18.54 | - |
| 09 Apr 2024 | 18.16 | 18.72 | 18.05 | 18.07 | 18.07 | - |
| 08 Apr 2024 | 18.59 | 18.68 | 18.08 | 18.16 | 18.16 | - |
| 05 Apr 2024 | 18.67 | 18.81 | 18.28 | 18.68 | 18.68 | - |
| 04 Apr 2024 | 17.54 | 18.85 | 17.47 | 18.65 | 18.65 | - |
| 03 Apr 2024 | 18.07 | 18.30 | 17.69 | 17.74 | 17.74 | - |
| 02 Apr 2024 | 17.89 | 18.25 | 17.84 | 17.84 | 17.84 | - |
| 01 Apr 2024 | 17.40 | 17.64 | 17.32 | 17.42 | 17.42 | - |
| 28 Mar 2024 | 17.13 | 17.32 | 17.07 | 17.19 | 17.19 | - |
| 27 Mar 2024 | 17.19 | 17.39 | 17.02 | 17.07 | 17.07 | - |
| 26 Mar 2024 | 17.39 | 17.44 | 17.16 | 17.34 | 17.34 | - |
| 25 Mar 2024 | 17.53 | 17.53 | 17.31 | 17.46 | 17.46 | - |
| 22 Mar 2024 | 17.32 | 17.36 | 17.16 | 17.34 | 17.34 | - |
| 21 Mar 2024 | 17.18 | 17.55 | 17.12 | 17.25 | 17.25 | - |
| 20 Mar 2024 | 17.66 | 17.73 | 17.22 | 17.27 | 17.27 | - |
| 19 Mar 2024 | 18.08 | 18.13 | 17.58 | 17.64 | 17.64 | - |
| 18 Mar 2024 | 18.02 | 18.11 | 17.93 | 18.00 | 18.00 | - |
| 15 Mar 2024 | 18.11 | 18.69 | 18.03 | 18.17 | 18.17 | - |
| 14 Mar 2024 | 17.54 | 18.34 | 17.48 | 17.93 | 17.93 | - |
| 13 Mar 2024 | 17.59 | 17.69 | 17.49 | 17.56 | 17.56 | - |
| 12 Mar 2024 | 17.86 | 18.04 | 17.56 | 17.58 | 17.58 | - |
| 11 Mar 2024 | 18.30 | 18.47 | 18.07 | 18.11 | 18.11 | - |
| 08 Mar 2024 | 17.50 | 18.40 | 17.40 | 17.96 | 17.96 | - |
| 07 Mar 2024 | 17.53 | 17.70 | 17.49 | 17.57 | 17.57 | - |
| 06 Mar 2024 | 17.35 | 17.78 | 17.33 | 17.67 | 17.67 | - |
| 05 Mar 2024 | 17.27 | 17.90 | 17.26 | 17.62 | 17.62 | - |
| 04 Mar 2024 | 17.00 | 17.13 | 16.97 | 17.12 | 17.12 | - |
| 01 Mar 2024 | 16.81 | 16.95 | 16.69 | 16.86 | 16.86 | - |
| 29 Feb 2024 | 16.82 | 17.14 | 16.76 | 16.86 | 16.86 | - |
| 28 Feb 2024 | 16.98 | 17.06 | 16.84 | 17.03 | 17.03 | - |
| 27 Feb 2024 | 16.99 | 17.00 | 16.75 | 16.78 | 16.78 | - |
| 26 Feb 2024 | 17.20 | 17.20 | 16.96 | 17.04 | 17.04 | - |
| 23 Feb 2024 | 17.27 | 17.37 | 17.09 | 17.09 | 17.09 | - |
| 22 Feb 2024 | 17.30 | 17.42 | 17.15 | 17.39 | 17.39 | - |
| 21 Feb 2024 | 18.15 | 18.20 | 17.71 | 17.78 | 17.78 | - |
| 20 Feb 2024 | 17.84 | 18.30 | 17.81 | 18.00 | 18.00 | - |
| 16 Feb 2024 | 17.63 | 17.75 | 17.33 | 17.62 | 17.62 | - |
| 15 Feb 2024 | 17.58 | 17.76 | 17.51 | 17.53 | 17.53 | - |
| 14 Feb 2024 | 17.60 | 18.08 | 17.43 | 17.62 | 17.62 | - |
| 13 Feb 2024 | 17.83 | 19.15 | 17.71 | 18.19 | 18.19 | - |
| 12 Feb 2024 | 16.99 | 17.37 | 16.95 | 17.37 | 17.37 | - |
| 09 Feb 2024 | 16.77 | 16.94 | 16.67 | 16.94 | 16.94 | - |
| 08 Feb 2024 | 16.79 | 16.92 | 16.70 | 16.73 | 16.73 | - |
| 07 Feb 2024 | 16.70 | 16.78 | 16.64 | 16.69 | 16.69 | - |
| 06 Feb 2024 | 16.92 | 17.11 | 16.72 | 16.82 | 16.82 | - |
| 05 Feb 2024 | 17.38 | 17.55 | 16.96 | 17.06 | 17.06 | - |
| 02 Feb 2024 | 17.45 | 17.51 | 16.92 | 17.27 | 17.27 | - |
| 01 Feb 2024 | 17.42 | 17.80 | 17.22 | 17.22 | 17.22 | - |
| 31 Jan 2024 | 16.97 | 17.70 | 16.97 | 17.58 | 17.58 | - |
| 30 Jan 2024 | 17.04 | 17.05 | 16.86 | 16.93 | 16.93 | - |
| 29 Jan 2024 | 17.04 | 17.14 | 16.94 | 16.97 | 16.97 | - |
| 26 Jan 2024 | 16.96 | 16.97 | 16.74 | 16.86 | 16.86 | - |
| 25 Jan 2024 | 16.69 | 16.92 | 16.66 | 16.83 | 16.83 | - |
| 24 Jan 2024 | 16.26 | 16.75 | 16.20 | 16.73 | 16.73 | - |
| 23 Jan 2024 | 16.66 | 16.70 | 16.33 | 16.36 | 16.36 | - |
| 22 Jan 2024 | 17.02 | 17.04 | 16.67 | 16.75 | 16.75 | - |
| 19 Jan 2024 | 17.30 | 17.37 | 16.93 | 16.94 | 16.94 | - |
| 18 Jan 2024 | 17.64 | 18.01 | 17.39 | 17.45 | 17.45 | - |
| 17 Jan 2024 | 17.98 | 18.28 | 17.78 | 17.90 | 17.90 | - |
| 16 Jan 2024 | 17.24 | 17.69 | 17.15 | 17.44 | 17.44 | - |
| 12 Jan 2024 | 16.56 | 16.86 | 16.48 | 16.85 | 16.85 | - |
| 11 Jan 2024 | 16.62 | 17.21 | 16.52 | 16.68 | 16.68 | - |
| 10 Jan 2024 | 16.88 | 16.88 | 16.67 | 16.75 | 16.75 | - |
| 09 Jan 2024 | 17.36 | 17.38 | 16.92 | 16.96 | 16.96 | - |
| 08 Jan 2024 | 17.65 | 17.68 | 17.04 | 17.09 | 17.09 | - |
| 05 Jan 2024 | 17.91 | 17.92 | 17.37 | 17.56 | 17.56 | - |
| 04 Jan 2024 | 18.14 | 18.20 | 17.85 | 18.02 | 18.02 | - |
| 03 Jan 2024 | 17.97 | 18.39 | 17.52 | 18.08 | 18.08 | - |
| 02 Jan 2024 | 17.95 | 18.20 | 17.66 | 17.68 | 17.68 | - |
| 29 Dec 2023 | 17.58 | 17.85 | 17.47 | 17.53 | 17.53 | - |
| 28 Dec 2023 | 17.57 | 17.61 | 17.48 | 17.51 | 17.51 | - |
| 27 Dec 2023 | 18.02 | 18.04 | 17.50 | 17.52 | 17.52 | - |
| 26 Dec 2023 | 18.41 | 18.41 | 18.00 | 18.06 | 18.06 | - |
| 22 Dec 2023 | 18.45 | 18.87 | 18.18 | 18.19 | 18.19 | - |
| 21 Dec 2023 | 18.39 | 18.75 | 18.35 | 18.40 | 18.40 | - |
| 20 Dec 2023 | 17.81 | 18.82 | 17.75 | 18.64 | 18.64 | - |
| 19 Dec 2023 | 17.58 | 17.82 | 17.57 | 17.81 | 17.81 | - |
| 18 Dec 2023 | 17.40 | 17.62 | 17.37 | 17.59 | 17.59 | - |
| 15 Dec 2023 | 17.15 | 17.58 | 16.71 | 17.32 | 17.32 | - |
| 14 Dec 2023 | 16.99 | 17.39 | 16.94 | 16.99 | 16.99 | - |
| 13 Dec 2023 | 17.27 | 17.35 | 16.95 | 16.99 | 16.99 | - |
| 12 Dec 2023 | 17.50 | 17.51 | 17.09 | 17.20 | 17.20 | - |
| 11 Dec 2023 | 17.83 | 17.84 | 17.50 | 17.54 | 17.54 | - |
| *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.