Quantix Finance Historical Data

QFI Page 51
Download
Date Close Price change Market cap Trading volume
May 28, 11 AM $57.27
-1.85%
$572.74 million $399,035
May 28, 10 AM $58.35
+0.85%
$583.52 million $396,984
May 28, 9 AM $57.86
+0.53%
$578.6 million $391,271
May 28, 8 AM $57.55
+6.46%
$575.55 million $388,415
May 28, 7 AM $54.05
+7.26%
$540.5 million $290,552
May 28, 6 AM $50.39
+1.27%
$503.92 million $391,057
May 28, 5 AM $49.76
-4.39%
$497.56 million $391,778
May 28, 4 AM $52.06
-3.63%
$520.63 million $388,963
May 28, 3 AM $54.04
-2.45%
$540.36 million $375,270
May 28, 2 AM $55.39
-0.95%
$553.91 million $381,221
May 28, 1 AM $55.92
-0.23%
$559.24 million $392,791
May 28, 12 AM $56.67
-0.96%
$566.68 million $399,538
May 27, 11 PM $57.05
-0.37%
$570.54 million $397,037
May 27, 10 PM $57.37
-0.35%
$573.68 million $314,412
May 27, 9 PM $57.59
-0.45%
$575.87 million $408,815
May 27, 8 PM $57.85
-0.81%
$578.49 million $405,420
May 27, 7 PM $58.25
-1.12%
$582.51 million $412,021
May 27, 6 PM $58.91
+0.59%
$589.11 million $415,728
May 27, 5 PM $58.52
-0.35%
$585.2 million $409,619
May 27, 4 PM $58.72
+0.07%
$587.23 million $392,543
May 27, 3 PM $58.68
-0.82%
$586.83 million $370,353
May 27, 2 PM $59.17
-0.89%
$591.67 million $362,016
May 27, 1 PM $59.55
+0.11%
$595.52 million $345,886
May 27, 12 PM $59.48
-0.71%
$594.78 million $341,816
May 27, 11 AM $59.89
-0.07%
$598.93 million $340,700
May 27, 10 AM $59.81
+0.26%
$598.1 million $337,120
May 27, 9 AM $59.59
-0.29%
$595.92 million $334,430
May 27, 8 AM $59.77
+0.35%
$597.65 million $339,237
May 27, 7 AM $59.56
-0.10%
$595.6 million $343,279
May 27, 6 AM $59.66
+0.58%
$596.62 million $356,650
May 27, 5 AM $59.32
+1.60%
$593.16 million $370,701
May 27, 4 AM $58.38
-0.64%
$583.83 million $374,689
May 27, 3 AM $58.74
-0.25%
$587.42 million $370,520
May 27, 2 AM $58.89
-0.39%
$588.87 million $374,118
May 27, 1 AM $59.12
-0.86%
$591.2 million $377,413
May 27, 12 AM $59.63
-0.01%
$596.32 million $397,046
May 26, 11 PM $59.63
+0.39%
$596.35 million $404,236
May 26, 10 PM $59.46
-1.19%
$594.62 million $409,552
May 26, 9 PM $60.18
+0.74%
$601.81 million $427,200
May 26, 8 PM $59.74
-0.88%
$597.41 million $450,858
May 26, 7 PM $60.34
-0.25%
$603.44 million $461,545
May 26, 6 PM $60.45
-0.15%
$604.46 million $453,122
May 26, 5 PM $60.55
+0.09%
$605.46 million $450,547
May 26, 4 PM $60.44
+0.28%
$604.4 million $462,988
May 26, 3 PM $60.27
-0.34%
$602.71 million $478,723
May 26, 2 PM $60.47
-0.17%
$604.74 million $484,348
May 26, 1 PM $60.58
-0.16%
$605.77 million $502,879
May 26, 12 PM $60.67
+0.64%
$606.72 million $512,279
May 26, 11 AM $60.29
+0.70%
$602.86 million $515,881
May 26, 10 AM $59.87
+0.12%
$598.66 million $519,755