Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kanzhun Ltd ADR (NQ: BZ )

20.76 +0.39 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 10.56 11.05 10.42 10.81 2,973,278 +0.19(+1.77%)
Oct 28, 2022 11.27 11.75 10.48 10.62 3,782,587 -1.41(-11.75%)
Oct 27, 2022 11.91 12.74 11.67 12.03 3,550,139 -0.29(-2.33%)
Oct 26, 2022 10.99 13.13 10.88 12.32 4,293,887 +1.14(+10.17%)
Oct 25, 2022 11.48 12.31 10.89 11.18 4,743,882 +0.31(+2.82%)
Oct 24, 2022 11.47 11.54 9.636 10.88 8,145,242 -3.19(-22.70%)
Oct 21, 2022 14.30 14.30 13.60 14.07 2,282,435 -0.21(-1.45%)
Oct 20, 2022 14.52 15.06 14.16 14.28 2,401,208 -0.04(-0.28%)
Oct 19, 2022 15.18 15.38 14.05 14.32 2,986,739 -1.35(-8.64%)
Oct 18, 2022 16.65 16.95 15.28 15.67 1,520,952 -0.54(-3.35%)
Oct 17, 2022 16.07 16.91 16.06 16.22 2,972,686 +0.79(+5.13%)
Oct 14, 2022 15.67 16.25 15.28 15.43 1,358,785 +0.03(+0.19%)
Oct 13, 2022 14.57 15.62 14.34 15.40 1,337,935 -0.05(-0.32%)
Oct 12, 2022 15.64 15.79 14.94 15.45 1,135,565 -0.16(-1.01%)
Oct 11, 2022 15.17 16.10 14.76 15.60 1,757,982 +0.06(+0.38%)
Oct 10, 2022 16.21 16.22 14.91 15.54 2,787,620 -0.91(-5.53%)
Oct 07, 2022 17.60 17.60 16.23 16.45 1,282,516 -1.68(-9.27%)
Oct 06, 2022 18.54 18.86 17.45 18.14 588,193 -0.71(-3.78%)
Oct 05, 2022 18.73 19.48 18.70 18.85 501,848 -0.10(-0.52%)
Oct 04, 2022 17.77 19.48 17.74 18.95 1,233,668 +1.65(+9.55%)
Oct 03, 2022 16.60 17.40 16.60 17.30 1,286,493 +0.60(+3.61%)
Sep 30, 2022 16.98 17.34 16.65 16.69 2,300,778 -0.28(-1.63%)
Sep 29, 2022 18.37 18.43 16.26 16.97 3,111,487 -2.21(-11.50%)
Sep 28, 2022 18.52 19.37 18.34 19.17 1,036,240 +0.14(+0.73%)
Sep 27, 2022 19.33 19.86 18.94 19.04 845,080 -0.07(-0.36%)
Sep 26, 2022 18.09 19.37 18.05 19.10 1,480,018 +1.06(+5.86%)
Sep 23, 2022 18.69 19.02 17.84 18.05 2,704,423 -1.05(-5.49%)
Sep 22, 2022 19.93 20.40 18.44 19.09 1,848,664 -0.72(-3.64%)
Sep 21, 2022 20.78 20.85 19.80 19.82 1,436,725 -1.06(-5.07%)
Sep 20, 2022 20.91 21.41 20.70 20.87 1,871,472 -0.17(-0.80%)
Sep 19, 2022 20.68 21.08 20.65 21.04 1,910,665 -0.01(-0.05%)
Sep 16, 2022 21.62 21.79 20.64 21.05 3,216,446 -0.93(-4.23%)
Sep 15, 2022 21.87 22.32 21.74 21.98 790,668 -0.09(-0.40%)
Sep 14, 2022 22.19 22.36 21.87 22.07 857,362 -0.06(-0.27%)
Sep 13, 2022 22.29 22.51 21.77 22.13 1,053,471 -1.35(-5.77%)
Sep 12, 2022 22.51 23.51 22.14 23.49 1,151,467 +0.98(+4.35%)
Sep 09, 2022 22.26 22.63 21.58 22.51 1,237,698 +0.63(+2.89%)
Sep 08, 2022 22.13 22.61 21.63 21.87 1,560,581 -0.58(-2.60%)
Sep 07, 2022 21.83 22.51 21.52 22.46 1,167,858 +0.81(+3.75%)
Sep 06, 2022 22.41 22.41 21.47 21.65 1,684,101 -0.81(-3.61%)
Sep 02, 2022 22.54 23.05 22.18 22.46 1,613,984 -0.34(-1.48%)
Sep 01, 2022 22.74 22.91 22.26 22.79 2,034,774 -0.44(-1.87%)
Aug 31, 2022 22.98 23.68 22.40 23.23 15,629,448 +0.74(+3.30%)
Aug 30, 2022 23.37 23.78 21.85 22.49 3,124,799 -0.51(-2.24%)
Aug 29, 2022 23.72 24.73 22.94 23.00 3,770,423 -0.96(-4.00%)
Aug 26, 2022 25.59 26.04 23.46 23.96 6,174,863 -0.14(-0.57%)
Aug 25, 2022 23.58 24.52 23.06 24.10 5,026,053 +1.58(+7.03%)
Aug 24, 2022 21.59 23.57 21.58 22.52 4,110,229 +0.93(+4.31%)
Aug 23, 2022 21.26 22.00 20.08 21.59 3,830,537 -0.03(-0.14%)
Aug 22, 2022 20.82 21.86 20.59 21.62 2,433,652 +0.80(+3.85%)
Aug 19, 2022 20.72 20.90 20.25 20.82 1,514,558 -0.08(-0.38%)
Aug 18, 2022 20.80 21.02 20.29 20.89 1,169,620 +0.10(+0.48%)
Aug 17, 2022 21.07 21.29 20.62 20.80 1,356,845 -0.56(-2.64%)
Aug 16, 2022 21.90 22.28 21.20 21.36 1,796,590 -0.56(-2.57%)
Aug 15, 2022 21.30 22.24 21.26 21.92 1,243,735 +0.35(+1.60%)
Aug 12, 2022 22.06 22.46 21.20 21.58 2,526,964 -0.92(-4.09%)
Aug 11, 2022 22.25 23.46 21.43 22.50 4,854,697 +1.01(+4.69%)
Aug 10, 2022 20.33 21.66 19.99 21.49 2,018,144 +1.36(+6.78%)
Aug 09, 2022 19.83 20.68 19.70 20.12 995,660 +0.14(+0.69%)
Aug 08, 2022 19.67 20.39 19.45 19.98 1,885,164 +0.27(+1.35%)
Aug 05, 2022 20.46 20.60 19.59 19.72 3,102,826 -1.38(-6.56%)
Aug 04, 2022 20.49 21.40 20.43 21.10 3,090,492 +0.34(+1.62%)
Aug 03, 2022 20.12 20.84 19.30 20.77 9,538,086 -1.37(-6.21%)
Aug 02, 2022 20.90 22.68 20.74 22.14 4,059,073 +0.65(+3.04%)
Aug 01, 2022 22.42 22.61 21.09 21.49 2,889,431 -1.76(-7.57%)
Jul 29, 2022 23.04 23.60 22.30 23.25 2,532,450 -0.89(-3.69%)
Jul 28, 2022 23.78 24.18 22.57 24.14 1,443,699 -0.17(-0.69%)
Jul 27, 2022 24.10 24.45 23.19 24.31 1,561,577 +0.69(+2.93%)
Jul 26, 2022 24.13 24.23 23.44 23.61 1,356,165 -0.26(-1.08%)
Jul 25, 2022 23.59 24.06 23.04 23.87 1,713,142 +0.55(+2.37%)
Jul 22, 2022 24.26 24.61 22.80 23.32 2,817,417 -1.38(-5.60%)
Jul 21, 2022 24.61 25.60 24.46 24.70 1,501,275 -0.01(-0.04%)
Jul 20, 2022 24.08 25.37 24.08 24.71 1,872,227 +0.40(+1.63%)
Jul 19, 2022 24.28 24.45 22.56 24.32 2,387,141 +0.09(+0.37%)
Jul 18, 2022 24.13 24.90 23.17 24.23 1,786,005 +0.68(+2.90%)
Jul 15, 2022 23.53 23.71 22.76 23.54 1,579,322 -0.43(-1.77%)
Jul 14, 2022 24.09 25.01 23.76 23.97 1,883,239 -0.35(-1.42%)
Jul 13, 2022 23.52 24.54 22.95 24.32 2,698,068 +0.20(+0.82%)
Jul 12, 2022 24.41 25.12 23.70 24.12 3,027,313 -0.58(-2.36%)
Jul 11, 2022 25.04 25.66 24.61 24.70 1,952,317 -1.34(-5.16%)
Jul 08, 2022 25.83 26.62 25.18 26.05 2,585,549 -0.81(-3.02%)
Jul 07, 2022 26.45 27.24 25.83 26.86 3,396,537 +0.65(+2.49%)
Jul 06, 2022 27.18 27.37 24.20 26.20 5,106,988 -1.27(-4.61%)
Jul 05, 2022 26.60 28.67 25.84 27.47 5,059,595 +0.29(+1.06%)
Jul 01, 2022 25.47 27.85 25.47 27.18 3,802,120 +1.20(+4.60%)
Jun 30, 2022 25.70 26.19 24.92 25.99 8,128,743 -0.05(-0.19%)
Jun 29, 2022 26.95 27.48 25.45 26.04 13,752,114 -0.49(-1.86%)
Jun 28, 2022 27.69 27.69 25.67 26.53 4,446,230 -0.52(-1.94%)
Jun 27, 2022 27.71 27.71 25.83 27.06 7,833,212 +0.02(+0.07%)
Jun 24, 2022 27.30 27.89 26.73 27.04 6,218,296 +2.35(+9.54%)
Jun 23, 2022 24.31 25.56 23.81 24.68 2,768,572 +0.97(+4.09%)
Jun 22, 2022 23.72 24.22 23.28 23.71 2,882,588 -0.39(-1.60%)
Jun 21, 2022 22.73 24.94 22.68 24.10 4,693,852 +2.22(+10.17%)
Jun 17, 2022 23.26 23.63 20.82 21.87 13,235,056 -0.14(-0.63%)
Jun 16, 2022 23.30 23.30 21.46 22.01 3,076,200 -1.97(-8.21%)
Jun 15, 2022 24.65 24.98 23.29 23.98 2,571,531 -0.67(-2.73%)
Jun 14, 2022 23.24 25.18 22.00 24.65 3,291,988 +2.30(+10.31%)
Jun 13, 2022 22.50 23.39 21.49 22.35 4,238,020 -0.88(-3.79%)
Jun 10, 2022 23.73 25.43 22.55 23.23 5,171,807 -0.04(-0.17%)
Jun 09, 2022 26.22 26.44 22.98 23.27 4,367,610 -4.58(-16.44%)
Jun 08, 2022 27.69 29.11 27.05 27.85 8,023,075 +0.78(+2.89%)
Jun 07, 2022 24.92 27.25 24.92 27.06 3,805,581 +1.47(+5.76%)
Jun 06, 2022 25.81 26.48 24.98 25.59 10,080,848 +4.25(+19.93%)
Jun 03, 2022 21.38 21.42 20.33 21.34 2,388,121 -0.52(-2.40%)
Jun 02, 2022 19.78 22.18 19.60 21.86 3,265,074 +2.15(+10.88%)
Jun 01, 2022 19.46 20.28 18.78 19.72 4,169,118 -0.28(-1.38%)
May 31, 2022 19.78 21.47 19.23 19.99 7,958,707 +1.58(+8.59%)
May 27, 2022 17.68 18.77 17.39 18.41 1,873,765 +0.89(+5.08%)
May 26, 2022 15.68 17.79 15.51 17.52 1,806,377 +1.96(+12.58%)
May 25, 2022 15.30 16.41 15.03 15.56 2,515,089 +0.29(+1.88%)
May 24, 2022 17.51 17.51 15.12 15.28 2,550,672 -2.47(-13.93%)
May 23, 2022 17.65 18.50 17.37 17.75 2,313,312 +0.17(+0.96%)
May 20, 2022 19.76 20.26 17.25 17.58 2,183,454 -1.60(-8.35%)
May 19, 2022 18.56 19.46 18.48 19.18 1,826,753 +0.55(+2.97%)
May 18, 2022 18.79 19.78 18.44 18.63 1,585,576 -0.71(-3.68%)
May 17, 2022 19.17 20.26 18.89 19.34 2,775,528 +1.38(+7.71%)
May 16, 2022 17.81 19.03 17.80 17.96 1,891,292 -0.28(-1.52%)
May 13, 2022 17.55 18.55 17.53 18.23 2,634,436 +0.78(+4.48%)
May 12, 2022 16.04 18.23 15.46 17.45 2,906,589 +1.28(+7.88%)
May 11, 2022 17.53 18.18 16.07 16.18 3,358,474 -0.98(-5.71%)
May 10, 2022 18.09 18.60 16.67 17.16 3,239,640 -0.18(-1.03%)
May 09, 2022 18.77 19.24 16.87 17.33 2,273,726 -2.11(-10.83%)
May 06, 2022 20.82 20.84 19.02 19.44 2,043,812 -1.75(-8.26%)
May 05, 2022 21.90 22.35 19.72 21.19 1,756,631 -1.40(-6.21%)
May 04, 2022 22.27 23.19 20.78 22.60 1,949,514 -0.43(-1.85%)
May 03, 2022 23.39 23.88 22.62 23.02 1,094,009 -0.44(-1.85%)
May 02, 2022 22.80 23.51 22.10 23.46 1,360,119 +0.19(+0.81%)
Apr 29, 2022 23.18 24.71 23.06 23.27 3,162,248 +2.65(+12.85%)
Apr 28, 2022 21.08 22.25 19.66 20.62 1,794,926 +0.35(+1.71%)
Apr 27, 2022 19.88 20.95 19.77 20.27 1,937,130 +1.02(+5.29%)
Apr 26, 2022 19.78 19.95 18.95 19.25 2,121,928 -0.34(-1.72%)
Apr 25, 2022 18.42 19.80 17.70 19.59 2,145,945 -0.01(-0.05%)
Apr 22, 2022 19.59 21.09 19.48 19.60 2,380,871 -0.55(-2.75%)
Apr 21, 2022 21.36 21.80 19.85 20.15 2,091,681 -1.49(-6.90%)
Apr 20, 2022 23.08 23.43 21.51 21.65 1,067,687 -1.46(-6.33%)
Apr 19, 2022 22.44 23.34 22.14 23.11 1,946,980 +0.24(+1.04%)
Apr 18, 2022 22.91 23.30 22.11 22.87 2,571,018 -0.61(-2.61%)
Apr 14, 2022 24.85 24.91 23.44 23.49 1,265,110 -1.36(-5.49%)
Apr 13, 2022 23.52 25.28 22.84 24.85 1,700,738 +1.71(+7.39%)
Apr 12, 2022 23.85 25.12 22.73 23.14 2,086,027 -0.32(-1.35%)
Apr 11, 2022 24.08 24.32 22.72 23.46 2,171,038 -0.39(-1.62%)
Apr 08, 2022 24.02 24.60 23.44 23.84 1,115,693 -0.14(-0.58%)
Apr 07, 2022 24.82 25.14 23.52 23.98 2,541,797 -1.23(-4.86%)
Apr 06, 2022 25.58 25.75 24.52 25.21 2,605,548 -1.14(-4.32%)
Apr 05, 2022 27.70 27.80 26.18 26.34 1,942,701 -1.59(-5.70%)
Apr 04, 2022 27.11 29.17 26.80 27.94 3,930,250 +2.37(+9.28%)
Apr 01, 2022 26.65 26.98 24.84 25.56 2,782,597 +0.93(+3.77%)
Mar 31, 2022 26.73 26.97 24.56 24.63 2,740,938 -2.21(-8.22%)
Mar 30, 2022 27.30 29.01 26.58 26.84 3,113,314 -0.60(-2.20%)
Mar 29, 2022 26.46 28.09 25.37 27.44 5,249,585 +2.23(+8.87%)
Mar 28, 2022 26.27 26.31 24.51 25.21 2,838,937 -0.70(-2.71%)
Mar 25, 2022 26.59 26.74 24.68 25.91 3,890,432 -1.75(-6.33%)
Mar 24, 2022 26.71 28.39 25.43 27.66 3,617,217 +0.80(+2.98%)
Mar 23, 2022 27.89 28.68 26.20 26.86 6,052,211 +1.07(+4.14%)
Mar 22, 2022 25.91 27.00 25.50 25.79 4,017,942 +0.74(+2.96%)
Mar 21, 2022 25.44 28.52 24.89 25.05 3,319,123 -1.68(-6.29%)
Mar 18, 2022 25.21 28.15 25.07 26.73 19,825,668 +1.55(+6.17%)
Mar 17, 2022 23.76 25.87 22.53 25.18 5,910,698 +0.05(+0.20%)
Mar 16, 2022 23.14 26.40 23.03 25.13 13,856,770 +6.89(+37.80%)
Mar 15, 2022 15.39 18.84 15.30 18.23 11,534,779 +2.38(+15.03%)
Mar 14, 2022 16.08 17.93 13.31 15.85 13,811,791 -1.76(-9.99%)
Mar 11, 2022 22.19 22.37 17.53 17.61 7,267,734 -4.31(-19.67%)
Mar 10, 2022 21.54 22.44 19.79 21.92 6,181,205 -2.07(-8.61%)
Mar 09, 2022 22.94 24.37 22.47 23.99 4,983,921 +2.87(+13.60%)
Mar 08, 2022 22.29 22.37 20.46 21.12 6,187,451 -0.37(-1.73%)
Mar 07, 2022 23.73 24.77 21.39 21.49 6,451,331 -2.51(-10.47%)
Mar 04, 2022 27.30 27.77 23.39 24.00 7,229,165 -3.73(-13.45%)
Mar 03, 2022 29.91 30.51 27.56 27.73 3,235,336 -1.68(-5.72%)
Mar 02, 2022 30.67 30.97 28.41 29.41 3,348,859 -0.79(-2.62%)
Mar 01, 2022 32.19 32.22 29.78 30.20 4,092,434 -1.74(-5.45%)
Feb 28, 2022 32.04 32.76 31.64 31.94 5,648,575 -0.76(-2.33%)
Feb 25, 2022 32.23 32.76 32.13 32.70 2,338,461 +0.26(+0.79%)
Feb 24, 2022 30.36 32.56 29.68 32.44 7,557,038 +1.03(+3.27%)
Feb 23, 2022 31.94 33.26 31.34 31.42 2,005,696 +0.04(+0.13%)
Feb 22, 2022 32.93 34.85 31.18 31.38 3,137,220 -1.55(-4.71%)
Feb 18, 2022 32.93 0 -0.83(-2.46%)
Feb 17, 2022 33.49 34.12 33.02 33.76 2,121,847 +0.14(+0.41%)
Feb 16, 2022 33.43 33.85 32.73 33.62 3,243,340 +0.47(+1.43%)
Feb 15, 2022 32.63 33.23 32.14 33.15 3,009,456 +0.61(+1.88%)
Feb 14, 2022 32.29 33.79 32.11 32.53 1,321,058 +0.00(+0.00%)
Feb 11, 2022 32.78 34.22 31.91 32.53 1,472,364 -1.46(-4.30%)
Feb 10, 2022 32.87 34.89 32.31 34.00 2,654,877 +0.58(+1.75%)
Feb 09, 2022 32.39 34.28 31.94 33.41 4,041,264 +1.42(+4.45%)
Feb 08, 2022 29.71 31.99 29.62 31.99 1,292,231 +2.08(+6.94%)
Feb 07, 2022 30.77 31.24 29.84 29.91 1,976,970 -0.86(-2.80%)
Feb 04, 2022 29.62 31.17 29.08 30.77 789,793 +1.56(+5.35%)
Feb 03, 2022 29.24 30.07 29.21 1,319,470 -0.56(-1.89%)
Feb 02, 2022 30.98 31.01 29.44 29.77 1,001,134 -0.95(-3.09%)
Feb 01, 2022 30.36 30.78 28.83 30.72 2,996,327 +0.77(+2.58%)
Jan 31, 2022 27.80 29.95 2,720,510 +2.16(+7.76%)
Jan 28, 2022 27.17 27.87 25.88 27.80 1,798,395 +0.16(+0.57%)
Jan 27, 2022 28.17 28.85 27.50 27.64 2,376,315 -0.17(-0.60%)
Jan 26, 2022 28.75 28.90 27.58 27.81 2,653,185 -0.53(-1.88%)
Jan 25, 2022 26.50 28.47 26.46 28.34 4,636,133 +0.77(+2.80%)
Jan 24, 2022 26.36 27.66 26.09 27.57 4,159,611 +0.09(+0.32%)
Jan 21, 2022 27.79 29.83 27.45 27.48 7,226,728 -0.38(-1.35%)
Jan 20, 2022 28.58 29.99 27.82 27.86 2,927,633 -0.01(-0.04%)
Jan 19, 2022 25.95 29.27 25.38 27.87 5,684,561 +2.16(+8.38%)
Jan 18, 2022 27.21 28.11 24.72 25.71 7,996,145 -3.21(-11.11%)
Jan 14, 2022 28.92 0 -1.07(-3.56%)
Jan 13, 2022 31.15 31.53 29.65 29.99 7,505,210 -0.33(-1.08%)
Jan 12, 2022 36.13 36.30 29.68 30.32 10,140,829 -5.62(-15.63%)
Jan 11, 2022 34.18 36.27 33.37 35.94 2,358,229 +1.60(+4.67%)
Jan 10, 2022 36.42 36.42 32.43 34.33 3,264,626 -2.18(-5.96%)
Jan 07, 2022 35.08 36.74 34.45 36.51 4,265,970 +1.76(+5.07%)
Jan 06, 2022 35.48 37.08 34.03 34.75 2,598,768 -0.64(-1.82%)
Jan 05, 2022 33.74 36.97 33.64 35.39 3,092,628 +1.39(+4.10%)
Jan 04, 2022 34.33 35.28 32.71 34.00 3,085,084 -0.44(-1.26%)
Jan 03, 2022 34.84 35.14 33.19 34.43 1,770,487 -0.06(-0.17%)
Dec 31, 2021 34.69 36.17 34.35 34.49 2,271,332 -0.52(-1.50%)
Dec 30, 2021 32.14 36.01 31.78 35.02 4,341,990 +3.66(+11.67%)
Dec 29, 2021 34.71 35.03 31.33 31.36 3,901,083 -3.39(-9.76%)
Dec 28, 2021 33.78 35.49 33.49 34.75 2,629,601 +0.83(+2.45%)
Dec 27, 2021 32.59 34.16 32.59 33.92 1,311,686 +1.33(+4.07%)
Dec 23, 2021 34.17 34.21 31.85 32.59 2,691,930 -1.69(-4.93%)
Dec 22, 2021 33.73 34.39 33.43 34.28 2,757,800 -0.12(-0.34%)
Dec 21, 2021 33.42 34.52 32.33 34.40 2,413,532 +1.86(+5.71%)
Dec 20, 2021 34.48 35.03 32.09 32.54 2,532,671 -3.01(-8.45%)
Dec 17, 2021 35.83 35.88 33.78 35.55 5,010,254 -1.30(-3.52%)
Dec 16, 2021 38.06 38.41 34.83 36.84 2,851,837 -0.81(-2.15%)
Dec 15, 2021 39.15 39.50 35.63 37.66 2,266,510 -1.87(-4.73%)
Dec 14, 2021 39.08 40.51 38.65 39.52 4,376,735 -0.64(-1.60%)
Dec 13, 2021 37.95 40.70 36.36 40.17 7,818,893 +1.42(+3.68%)
Dec 10, 2021 35.37 42.74 35.37 38.74 24,923,408 +2.64(+7.31%)
Dec 09, 2021 30.65 37.58 30.63 36.10 6,512,339 +5.79(+19.12%)
Dec 08, 2021 29.34 31.69 28.61 30.31 7,328,915 +1.14(+3.90%)
Dec 07, 2021 30.26 30.69 28.91 29.17 3,851,116 -0.04(-0.14%)
Dec 06, 2021 29.55 29.97 28.85 29.21 2,860,267 -0.80(-2.67%)
Dec 03, 2021 31.58 31.75 29.31 30.01 3,361,811 -2.13(-6.62%)
Dec 02, 2021 31.64 34.16 30.86 32.14 3,464,318 +0.54(+1.72%)
Dec 01, 2021 32.39 33.03 31.21 31.59 2,572,422 -0.03(-0.09%)
Nov 30, 2021 34.11 35.30 30.81 31.62 9,828,484 -2.48(-7.28%)
Nov 29, 2021 33.42 35.60 32.94 34.11 3,749,173 +1.40(+4.29%)
Nov 26, 2021 32.63 34.03 32.27 32.70 2,739,061 -0.84(-2.51%)
Nov 24, 2021 34.31 35.20 32.76 33.54 2,491,782 +0.13(+0.38%)
Nov 23, 2021 35.70 36.50 33.20 33.41 2,665,360 -0.77(-2.26%)
Nov 22, 2021 35.05 36.35 33.74 34.18 1,324,334 -0.88(-2.51%)
Nov 19, 2021 35.16 35.63 34.86 35.06 1,048,712 +0.23(+0.65%)
Nov 18, 2021 38.10 34.95 34.75 34.84 1,265,694 -3.60(-9.36%)
Nov 17, 2021 38.87 39.60 38.34 38.44 841,556 -0.80(-2.04%)
Nov 16, 2021 39.16 39.55 38.48 39.24 775,156 +0.26(+0.66%)
Nov 15, 2021 38.42 40.24 37.96 38.98 651,789 +0.86(+2.26%)
Nov 12, 2021 36.69 38.43 35.61 38.12 1,020,399 +1.65(+4.53%)
Nov 11, 2021 35.70 37.06 35.51 36.47 909,884 +2.21(+6.44%)
Nov 10, 2021 33.49 34.26 681,724 +0.76(+2.27%)
Nov 09, 2021 33.91 34.38 33.18 33.50 440,083 -0.34(-0.99%)
Nov 08, 2021 35.01 35.48 33.33 33.84 481,597 -0.97(-2.78%)
Nov 05, 2021 35.65 36.02 34.51 34.81 334,648 -0.13(-0.37%)
Nov 04, 2021 35.75 36.01 34.32 34.94 659,262 -0.72(-2.02%)
Nov 03, 2021 35.81 36.40 35.17 35.66 432,834 -0.16(-0.44%)
Nov 02, 2021 35.67 36.27 35.02 35.82 412,249 -0.35(-0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.