Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,080.26 +9.71 (+0.19%) Dow
38,475.75 -27.94 (-0.07%) Nasdaq
15,793.35 +96.71 (+0.62%) Bitcoin USD
66,004.40 -495.14 (-0.74%) CMC Crypto 200
1,429.70 +5.60 (+0.39%)
Cryptonex USD (CNX-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:58PM UTC. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 38.01 | 38.38 | 37.77 | 37.82 | 37.82 | 7,800,968 |
| 23 Apr 2024 | 38.28 | 38.49 | 37.63 | 38.01 | 38.01 | 8,317,703 |
| 22 Apr 2024 | 37.21 | 38.47 | 36.98 | 38.28 | 38.28 | 12,334,293 |
| 21 Apr 2024 | 37.19 | 37.59 | 36.80 | 37.21 | 37.21 | 9,321,016 |
| 20 Apr 2024 | 36.40 | 37.44 | 36.21 | 37.19 | 37.19 | 10,608,310 |
| 19 Apr 2024 | 36.37 | 37.51 | 34.23 | 36.40 | 36.40 | 33,483,110 |
| 18 Apr 2024 | 35.08 | 36.64 | 34.81 | 36.37 | 36.37 | 17,601,797 |
| 17 Apr 2024 | 36.49 | 36.89 | 34.32 | 35.08 | 35.08 | 22,249,933 |
| 16 Apr 2024 | 36.35 | 36.79 | 35.39 | 36.49 | 36.49 | 25,062,789 |
| 15 Apr 2024 | 37.42 | 38.23 | 35.92 | 36.35 | 36.35 | 23,839,430 |
| 14 Apr 2024 | 36.72 | 37.65 | 35.67 | 37.42 | 37.42 | 33,517,313 |
| 13 Apr 2024 | 38.50 | 38.92 | 35.23 | 36.72 | 36.72 | 71,382,047 |
| 12 Apr 2024 | 40.15 | 40.82 | 37.50 | 38.50 | 38.50 | 24,948,807 |
| 11 Apr 2024 | 40.40 | 40.79 | 39.77 | 40.15 | 40.15 | 15,059,773 |
| 10 Apr 2024 | 40.28 | 40.70 | 38.60 | 40.40 | 40.40 | 20,979,857 |
| 09 Apr 2024 | 43.13 | 43.22 | 39.77 | 40.28 | 40.28 | 20,647,486 |
| 08 Apr 2024 | 41.80 | 43.74 | 41.51 | 43.13 | 43.13 | 17,428,741 |
| 07 Apr 2024 | 41.53 | 42.32 | 41.39 | 41.80 | 41.80 | 10,007,056 |
| 06 Apr 2024 | 40.72 | 41.97 | 40.61 | 41.53 | 41.53 | 7,693,867 |
| 05 Apr 2024 | 41.93 | 42.13 | 39.77 | 40.72 | 40.72 | 21,169,970 |
| 04 Apr 2024 | 40.29 | 42.43 | 39.71 | 41.93 | 41.93 | 16,876,135 |
| 03 Apr 2024 | 40.13 | 40.95 | 39.59 | 40.29 | 40.29 | 16,794,256 |
| 02 Apr 2024 | 42.70 | 42.70 | 39.65 | 40.13 | 40.13 | 37,733,038 |
| 01 Apr 2024 | 43.65 | 43.71 | 41.78 | 42.70 | 42.70 | 16,247,356 |
| 31 Mar 2024 | 42.64 | 43.65 | 42.50 | 43.65 | 43.65 | 6,873,881 |
| 30 Mar 2024 | 42.77 | 43.06 | 42.52 | 42.64 | 42.64 | 4,887,647 |
| 29 Mar 2024 | 43.31 | 43.41 | 42.24 | 42.77 | 42.77 | 10,228,964 |
| 28 Mar 2024 | 42.63 | 43.83 | 42.14 | 43.31 | 43.31 | 17,240,590 |
| 27 Mar 2024 | 42.94 | 43.87 | 41.97 | 42.63 | 42.63 | 30,497,962 |
| 26 Mar 2024 | 42.87 | 43.87 | 42.49 | 42.94 | 42.94 | 21,374,328 |
| 25 Mar 2024 | 42.49 | 44.77 | 41.90 | 42.87 | 42.87 | 31,009,846 |
| 24 Mar 2024 | 41.01 | 42.71 | 40.89 | 42.49 | 42.49 | 19,711,247 |
| 23 Mar 2024 | 40.79 | 42.21 | 40.50 | 41.01 | 41.01 | 143,616,905 |
| 22 Mar 2024 | 42.70 | 43.45 | 40.12 | 40.79 | 40.79 | 191,686,050 |
| 21 Mar 2024 | 45.67 | 45.82 | 42.25 | 42.70 | 42.70 | 38,205,694 |
| 20 Mar 2024 | 41.57 | 45.73 | 40.78 | 45.67 | 45.67 | 72,128,148 |
| 19 Mar 2024 | 45.53 | 45.65 | 41.43 | 41.57 | 41.57 | 65,454,460 |
| 18 Mar 2024 | 46.02 | 46.31 | 44.72 | 45.53 | 45.53 | 40,148,447 |
| 17 Mar 2024 | 43.77 | 46.29 | 43.32 | 46.02 | 46.02 | 38,673,827 |
| 16 Mar 2024 | 46.69 | 47.09 | 43.74 | 43.77 | 43.77 | 46,677,094 |
| 15 Mar 2024 | 48.08 | 48.62 | 44.39 | 46.69 | 46.69 | 135,411,581 |
| 14 Mar 2024 | 49.15 | 49.56 | 46.32 | 48.08 | 48.08 | 57,265,779 |
| 13 Mar 2024 | 48.05 | 49.53 | 47.82 | 49.15 | 49.15 | 27,427,007 |
| 12 Mar 2024 | 48.47 | 48.93 | 46.38 | 48.05 | 48.05 | 178,760,595 |
| 11 Mar 2024 | 47.03 | 49.59 | 45.99 | 48.47 | 48.47 | 115,781,356 |
| 10 Mar 2024 | 46.68 | 47.70 | 46.48 | 47.03 | 47.03 | 25,490,523 |
| 09 Mar 2024 | 46.45 | 46.78 | 46.24 | 46.68 | 46.68 | 7,072,069 |
| 08 Mar 2024 | 45.70 | 47.49 | 45.32 | 46.45 | 46.45 | 353,535,918 |
| 07 Mar 2024 | 45.14 | 46.35 | 44.69 | 45.70 | 45.70 | 46,767,738 |
| 06 Mar 2024 | 43.79 | 46.23 | 43.01 | 45.14 | 45.14 | 92,904,782 |
| 05 Mar 2024 | 46.65 | 47.11 | 41.72 | 43.79 | 43.79 | 1,385,464,570 |
| 04 Mar 2024 | 42.91 | 46.72 | 42.74 | 46.65 | 46.65 | 104,034,465 |
| 03 Mar 2024 | 42.16 | 42.98 | 41.79 | 42.91 | 42.91 | 12,339,852 |
| 02 Mar 2024 | 42.47 | 42.47 | 41.95 | 42.16 | 42.16 | 10,485,621 |
| 01 Mar 2024 | 41.68 | 42.85 | 41.34 | 42.47 | 42.47 | 27,844,899 |
| 29 Feb 2024 | 42.49 | 43.12 | 41.24 | 41.68 | 41.68 | 91,228,629 |
| 28 Feb 2024 | 38.78 | 43.13 | 38.58 | 42.49 | 42.49 | 1,219,538,306 |
| 27 Feb 2024 | 37.01 | 39.12 | 37.01 | 38.78 | 38.78 | 75,325,118 |
| 26 Feb 2024 | 35.18 | 37.24 | 34.62 | 37.01 | 37.01 | 14,423,039 |
| 25 Feb 2024 | 35.06 | 35.32 | 34.91 | 35.18 | 35.18 | 5,523,346 |
| 24 Feb 2024 | 34.52 | 35.14 | 34.40 | 35.06 | 35.06 | 3,022,897 |
| 23 Feb 2024 | 34.90 | 35.01 | 34.38 | 34.52 | 34.52 | 11,790,844 |
| 22 Feb 2024 | 35.28 | 35.37 | 34.66 | 34.90 | 34.90 | 12,499,865 |
| 21 Feb 2024 | 35.56 | 35.60 | 34.45 | 35.28 | 35.28 | 11,109,461 |
| 20 Feb 2024 | 35.18 | 35.96 | 34.59 | 35.56 | 35.56 | 13,387,745 |
| 19 Feb 2024 | 35.42 | 35.68 | 35.18 | 35.18 | 35.18 | 6,599,523 |
| 18 Feb 2024 | 35.14 | 35.59 | 34.83 | 35.42 | 35.42 | 5,084,763 |
| 17 Feb 2024 | 35.46 | 35.47 | 34.47 | 35.14 | 35.14 | 7,364,923 |
| 16 Feb 2024 | 35.30 | 35.65 | 35.11 | 35.46 | 35.46 | 10,683,976 |
| 15 Feb 2024 | 35.21 | 35.88 | 34.92 | 35.30 | 35.30 | 13,192,542 |
| 14 Feb 2024 | 33.81 | 35.33 | 33.50 | 35.21 | 35.21 | 14,527,775 |
| 13 Feb 2024 | 34.02 | 34.21 | 32.95 | 33.81 | 33.81 | 17,554,526 |
| 12 Feb 2024 | 32.83 | 34.19 | 32.48 | 34.02 | 34.02 | 12,539,765 |
| 11 Feb 2024 | 32.48 | 33.01 | 32.36 | 32.83 | 32.83 | 5,994,251 |
| 10 Feb 2024 | 32.03 | 32.69 | 31.89 | 32.48 | 32.48 | 4,591,445 |
| 09 Feb 2024 | 30.81 | 32.73 | 30.78 | 32.03 | 32.03 | 19,962,671 |
| 08 Feb 2024 | 30.13 | 30.99 | 30.13 | 30.81 | 30.81 | 7,981,408 |
| 07 Feb 2024 | 29.31 | 30.14 | 29.10 | 30.13 | 30.13 | 4,995,203 |
| 06 Feb 2024 | 29.04 | 29.49 | 28.94 | 29.31 | 29.31 | 4,038,308 |
| 05 Feb 2024 | 28.95 | 29.63 | 28.74 | 29.04 | 29.04 | 4,781,823 |
| 04 Feb 2024 | 29.22 | 29.31 | 28.81 | 28.95 | 28.95 | 5,407,820 |
| 03 Feb 2024 | 29.36 | 29.48 | 29.17 | 29.22 | 29.22 | 1,569,421 |
| 02 Feb 2024 | 29.28 | 29.53 | 28.94 | 29.36 | 29.36 | 5,901,718 |
| 01 Feb 2024 | 28.97 | 29.40 | 28.50 | 29.28 | 29.28 | 6,437,235 |
| 31 Jan 2024 | 29.16 | 29.70 | 28.78 | 28.97 | 28.97 | 7,161,839 |
| 30 Jan 2024 | 29.41 | 29.79 | 29.07 | 29.16 | 29.16 | 5,884,583 |
| 29 Jan 2024 | 28.58 | 29.49 | 28.45 | 29.41 | 29.41 | 6,903,447 |
| 28 Jan 2024 | 28.64 | 29.11 | 28.35 | 28.58 | 28.58 | 4,386,514 |
| 27 Jan 2024 | 28.47 | 28.68 | 28.19 | 28.64 | 28.64 | 2,007,533 |
| 26 Jan 2024 | 27.16 | 28.70 | 27.08 | 28.47 | 28.47 | 8,126,357 |
| 25 Jan 2024 | 27.26 | 27.38 | 26.91 | 27.16 | 27.16 | 4,499,027 |
| 24 Jan 2024 | 27.10 | 27.55 | 26.88 | 27.26 | 27.26 | 6,268,252 |
| 23 Jan 2024 | 26.85 | 27.30 | 26.22 | 27.10 | 27.10 | 9,176,440 |
| 22 Jan 2024 | 28.26 | 28.33 | 26.85 | 26.85 | 26.85 | 11,320,429 |
| 21 Jan 2024 | 28.32 | 28.47 | 28.24 | 28.26 | 28.26 | 1,864,144 |
| 20 Jan 2024 | 28.31 | 28.46 | 28.19 | 28.32 | 28.32 | 2,305,318 |
| 19 Jan 2024 | 28.04 | 28.67 | 27.41 | 28.31 | 28.31 | 7,585,957 |
| 18 Jan 2024 | 29.06 | 29.17 | 27.67 | 28.04 | 28.04 | 7,261,928 |
| 17 Jan 2024 | 29.33 | 29.37 | 28.74 | 29.06 | 29.06 | 6,073,397 |
| 16 Jan 2024 | 28.95 | 29.62 | 28.68 | 29.33 | 29.33 | 7,292,473 |
| *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.