Quantix Finance Historical Data

QFI Page 49
Download
Date Close Price change Market cap Trading volume
Jun 1, 1 PM $60.84
+0.36%
$608.36 million $9,878
Jun 1, 12 PM $60.62
-0.37%
$606.15 million $10,078
Jun 1, 11 AM $60.81
+8.56%
$608.08 million $10,295
Jun 1, 10 AM $56.03
-0.94%
$560.27 million $12,213
Jun 1, 9 AM $56.56
+0.82%
$565.59 million $12,969
Jun 1, 8 AM $56.2
+0.24%
$561.99 million $13,179
Jun 1, 7 AM $56.08
-0.05%
$560.82 million $13,449
Jun 1, 6 AM $56.1
+0.23%
$561.03 million $13,722
Jun 1, 5 AM $55.98
+0.05%
$559.76 million $13,921
Jun 1, 4 AM $55.95
-0.35%
$559.5 million $14,134
Jun 1, 3 AM $56.15
-0.10%
$561.49 million $14,403
Jun 1, 2 AM $56.17
+0.26%
$561.75 million $19,925
Jun 1, 1 AM $56.03
-0.46%
$560.29 million $32,329
Jun 1, 12 AM $56.27
-0.06%
$562.72 million $60,225
May 31, 11 PM $56.38
-0.19%
$563.78 million $82,706
May 31, 10 PM $56.29
+0.27%
$562.94 million $90,548
May 31, 9 PM $56.21
+0.20%
$562.1 million $101,014
May 31, 8 PM $56.1
+0.04%
$560.98 million $109,202
May 31, 7 PM $56.17
-0.49%
$561.66 million $114,312
May 31, 6 PM $56.44
-0.13%
$564.4 million $128,147
May 31, 5 PM $56.52
-0.17%
$565.15 million $144,486
May 31, 4 PM $56.61
-0.37%
$566.09 million $178,494
May 31, 3 PM $56.47
-1.11%
$564.65 million $199,704
May 31, 2 PM $57.09
-0.02%
$570.86 million $235,551
May 31, 1 PM $57.1
-0.36%
$570.98 million $264,142
May 31, 12 PM $57.16
-0.36%
$571.6 million $282,171
May 31, 11 AM $57.14
+0.22%
$571.42 million $293,458
May 31, 10 AM $56.94
-0.42%
$569.35 million $299,691
May 31, 9 AM $57.17
-1.42%
$571.75 million $310,264
May 31, 8 AM $57.52
-2.69%
$575.23 million $317,984
May 31, 7 AM $59.12
+5.50%
$591.15 million $333,104
May 31, 6 AM $55.76
-0.35%
$557.6 million $348,973
May 31, 5 AM $56.05
-0.77%
$560.5 million $359,833
May 31, 4 AM $56.53
-0.54%
$565.27 million $376,495
May 31, 3 AM $56.84
-0.08%
$568.35 million $386,520
May 31, 2 AM $56.87
+2.99%
$568.73 million $388,519
May 31, 1 AM $55.05
-4.27%
$550.45 million $389,980
May 31, 12 AM $57.57
+1.03%
$575.68 million $372,186
May 30, 11 PM $56.95
-0.22%
$569.46 million $363,150
May 30, 10 PM $57.08
-1.34%
$570.78 million $363,275
May 30, 9 PM $57.85
+0.51%
$578.51 million $361,899
May 30, 8 PM $57.57
-0.92%
$575.7 million $360,962
May 30, 7 PM $57.79
-0.12%
$577.91 million $365,961
May 30, 6 PM $57.98
-1.33%
$579.8 million $358,962
May 30, 5 PM $58.76
-0.30%
$587.61 million $355,746
May 30, 4 PM $58.94
+1.55%
$589.42 million $332,779
May 30, 3 PM $58.06
+1.28%
$580.62 million $326,527
May 30, 2 PM $57.26
+0.14%
$572.64 million $307,510
May 30, 1 PM $57.77
+0.72%
$577.73 million $309,568
May 30, 12 PM $57.35
-1.01%
$573.48 million $310,974