Quantix Finance Historical Data

QFI Page 50
Download
Date Close Price change Market cap Trading volume
May 30, 12 PM $57.35
-1.01%
$573.48 million $310,974
May 30, 11 AM $57.84
-0.45%
$578.39 million $309,188
May 30, 10 AM $58.05
-1.62%
$580.52 million $307,068
May 30, 9 AM $59.01
-0.01%
$590.06 million $304,622
May 30, 8 AM $58.9
+2.55%
$589.04 million $304,428
May 30, 7 AM $57.45
-2.40%
$574.55 million $304,329
May 30, 6 AM $58.87
-1.05%
$588.69 million $307,146
May 30, 5 AM $59.45
+4.21%
$594.49 million $318,063
May 30, 4 AM $57.02
-2.91%
$570.24 million $316,360
May 30, 3 AM $58.74
+2.80%
$587.36 million $348,034
May 30, 2 AM $57.14
-1.87%
$571.36 million $382,015
May 30, 1 AM $58.17
-0.43%
$581.75 million $382,567
May 30, 12 AM $58.8
-0.41%
$587.95 million $385,209
May 29, 11 PM $59.04
+1.19%
$590.4 million $384,428
May 29, 10 PM $58.47
-2.23%
$584.68 million $398,396
May 29, 9 PM $59.75
-0.07%
$597.49 million $405,923
May 29, 8 PM $59.79
+1.80%
$597.92 million $414,080
May 29, 7 PM $58.74
-0.78%
$587.37 million $415,626
May 29, 6 PM $59.2
+0.67%
$591.96 million $430,728
May 29, 5 PM $58.8
+1.52%
$588.05 million $435,104
May 29, 4 PM $57.93
+1.34%
$579.25 million $449,299
May 29, 3 PM $57.16
-2.35%
$571.62 million $457,879
May 29, 2 PM $58.7
-3.49%
$586.96 million $469,555
May 29, 1 PM $59.29
-0.63%
$592.87 million $483,863
May 29, 12 PM $59.66
-1.17%
$596.61 million $506,669
May 29, 11 AM $60.36
-0.34%
$603.61 million $518,953
May 29, 10 AM $60.57
-0.53%
$605.67 million $527,412
May 29, 9 AM $60.89
+0.52%
$608.91 million $538,374
May 29, 8 AM $60.57
+11.88%
$605.73 million $542,092
May 29, 7 AM $54.14
+0.10%
$541.43 million $525,515
May 29, 6 AM $54.02
-0.87%
$540.16 million $516,789
May 29, 5 AM $54.49
-4.28%
$544.92 million $511,107
May 29, 4 AM $56.93
-1.21%
$569.26 million $507,155
May 29, 3 AM $57.63
-1.16%
$576.26 million $500,698
May 29, 2 AM $58.3
+1.91%
$583.05 million $461,264
May 29, 1 AM $57.21
-2.45%
$572.1 million $449,239
May 29, 12 AM $58.65
+2.64%
$586.46 million $438,753
May 28, 11 PM $57.92
+3.75%
$579.18 million $441,919
May 28, 10 PM $55.85
+2.38%
$558.49 million $402,720
May 28, 9 PM $55.26
+0.62%
$552.55 million $397,943
May 28, 8 PM $54.92
+4.35%
$549.16 million $434,361
May 28, 7 PM $52.63
-0.40%
$526.26 million $392,814
May 28, 6 PM $52.84
+0.00%
$528.37 million $380,171
May 28, 5 PM $52.88
-5.12%
$528.75 million $376,941
May 28, 4 PM $55.73
+0.18%
$557.3 million $374,834
May 28, 3 PM $55.63
+5.71%
$556.28 million $378,515
May 28, 2 PM $52.51
-4.31%
$525.14 million $371,136
May 28, 1 PM $54.91
-5.06%
$549.14 million $439,249
May 28, 12 PM $57.84
+0.99%
$578.4 million $409,332
May 28, 11 AM $57.27
-1.85%
$572.74 million $399,035