Hot Features
프리미엄
AppFolio Inc (APPF)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.68 | -0.315442779608 | 215.57 | 223 | 211.27 | 248251 | 214.72733554 | CS |
| 4 | -45.41 | -17.4452554745 | 260.3 | 266.51 | 211.27 | 342101 | 233.21535898 | CS |
| 12 | -40.02 | -15.6996587031 | 254.91 | 273 | 211.27 | 242814 | 244.31254177 | CS |
| 26 | -8.67 | -3.87815351583 | 223.56 | 273 | 189.01 | 225841 | 232.17578354 | CS |
| 52 | -17.95 | -7.70915650232 | 232.84 | 274.56 | 189.01 | 262198 | 235.02207709 | CS |
| 156 | 102.47 | 91.1492616972 | 112.42 | 274.56 | 79.923 | 182881 | 189.8836024 | CS |
| 260 | 70.37 | 48.6922225298 | 144.52 | 274.56 | 79.923 | 163882 | 172.35832717 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 214.89 | 2.29 | 1.08 | 218.08 | 223 | 214.36 | 330865 |
| 1739921700 | 212.6 | -4.72 | -2.17 | 217.27 | 217.3 | 211.27 | 266507 |
| 1739576100 | 217.32 | 2.45 | 1.14 | 214.265 | 217.69 | 213 | 186403 |
| 1739489700 | 214.87 | 1.23 | 0.58 | 215.57 | 216.945 | 211.99 | 209228 |
| 1739403300 | 213.64 | -4.86 | -2.22 | 217.25 | 218.35 | 213.39 | 210902 |
| 1739316900 | 218.5 | -4.58 | -2.05 | 222.16 | 223.34 | 217.98 | 174233 |
| 1739230500 | 223.08 | 0.1 | 0.04 | 223.16 | 227.19 | 222.77 | 220940 |
| 1738971300 | 222.98 | -3.57 | -1.58 | 226.59 | 228.42 | 221.122 | 355483 |
| 1738884900 | 226.55 | -4.04 | -1.75 | 231.56 | 232.01 | 226.2 | 343704 |
| 1738798500 | 230.59 | -1.14 | -0.49 | 231.7 | 234.775 | 228.675 | 426196 |
| 1738712100 | 231.73 | -6.77 | -2.84 | 239.111 | 240.735 | 230 | 334465 |
| 1738625700 | 238.5 | 4.59 | 1.96 | 232.84 | 241.66 | 227.8733 | 524237 |
| 1738366500 | 233.91 | -19.67 | -7.76 | 241.3 | 243.08 | 228.4 | 996613 |
| 1738280100 | 253.58 | 3.61 | 1.44 | 251.12 | 256.76 | 249.53 | 389557 |
| 1738193700 | 249.97 | -9.25 | -3.57 | 258.06 | 258.305 | 248.24 | 427654 |
| 1738107300 | 259.22 | 4.4 | 1.73 | 255 | 266.51 | 249.6 | 267387 |
| 1738020900 | 254.82 | 4.79 | 1.92 | 246.5 | 259.74 | 246.5 | 213811 |
| 1737761700 | 250.03 | -7.59 | -2.95 | 260.3 | 260.33999 | 249.29 | 279625 |
| 1737675300 | 257.62 | 0 | 0.00 | 257.62 | 257.62 | 257.62 | 0 |
| 1737588900 | 257.62 | -2.77 | -1.06 | 261.42 | 264.08 | 257.62 | 220628 |
| 1737502500 | 260.39 | 8.47 | 3.36 | 256.07 | 261.74 | 254.37 | 166693 |
| 1737156900 | 251.92 | -0.36 | -0.14 | 255 | 255.39 | 250.73 | 185328 |
| 1737070500 | 252.28 | -0.21 | -0.08 | 254.61 | 254.61 | 251.78 | 309245 |
| 1736984100 | 252.49 | 5.92 | 2.40 | 251.12 | 254.49 | 249.05 | 256296 |
| 1736897700 | 246.57 | 4.02 | 1.66 | 243.4 | 247.9303 | 242.48 | 233790 |
| 1736811300 | 242.55 | -1.22 | -0.50 | 242.36 | 243.19 | 238.2917 | 283795 |
| 1736552100 | 243.77 | -9.82 | -3.87 | 249.52 | 252.03 | 241.695 | 249973 |
| 1736379300 | 253.59 | 4.03 | 1.61 | 248.56 | 254.86 | 247.9601 | 230719 |
| 1736292900 | 249.56 | -1.49 | -0.59 | 251.11 | 253.125 | 245.4901 | 152345 |
| 1736206500 | 251.05 | -1.67 | -0.66 | 252.21 | 252.93 | 249.935 | 188721 |
| 1735947300 | 252.72 | 4.61 | 1.86 | 250.26 | 256.08 | 250.26 | 148740 |
| 1735860900 | 248.11 | 1.39 | 0.56 | 249.69 | 251.51 | 245.36 | 184284 |
| 1735688100 | 246.72 | -0.51 | -0.21 | 248.38 | 250.43 | 246.31 | 137216 |
| 1735601700 | 247.23 | -2.66 | -1.06 | 247.365 | 249.21 | 242.67 | 149962 |
| 1735342500 | 249.89 | -2.56 | -1.01 | 250.925 | 251.66 | 246.46 | 114494 |
| 1735256100 | 252.45 | -0.22 | -0.09 | 251.23 | 253.385 | 250.25 | 92023 |
| 1735077840 | 252.67 | 3.62 | 1.45 | 250.16 | 252.67 | 247.22 | 50878 |
| 1734996900 | 249.05 | -2.74 | -1.09 | 251.79 | 251.79 | 247.39 | 143132 |
| 1734737700 | 251.79 | 0.14 | 0.06 | 248.38 | 256.4743 | 246.51 | 372782 |
| 1734651300 | 251.65 | 0.3 | 0.12 | 257.91 | 258.14999 | 250.18 | 205107 |
| 1734564900 | 251.35 | -10.16 | -3.89 | 263.55 | 263.55 | 250.97 | 208425 |
| 1734478500 | 261.51 | -2.14 | -0.81 | 263.26 | 264.9775 | 257 | 176691 |
| 1734392100 | 263.64999 | 4.47 | 1.72 | 259.81 | 264.2585 | 258.83 | 222724 |
| 1734132900 | 259.18 | -4.37 | -1.66 | 261.975 | 261.975 | 255.64 | 148130 |
| 1734046500 | 263.55 | 3.23 | 1.24 | 262.08 | 264.2 | 258.5 | 144237 |
| 1733960100 | 260.32 | 3.71 | 1.45 | 257.495 | 262.185 | 257.04 | 111520 |
| 1733873700 | 256.61 | 0.74 | 0.29 | 256.08 | 259.44 | 252.6 | 160972 |
| 1733787300 | 255.87 | -7.13 | -2.71 | 263.17 | 265.365 | 254.7625 | 226812 |
| 1733528100 | 263 | -6.26 | -2.32 | 271.21499 | 273 | 260.0597 | 187979 |
| 1733441700 | 269.26 | 1.19 | 0.44 | 269 | 269.8 | 265.08 | 242193 |
| 1733355300 | 268.07 | 6.49 | 2.48 | 263.74 | 271.97 | 263.19 | 179835 |
| 1733268900 | 261.58 | 5.69 | 2.22 | 257.5546 | 262.345 | 254.13 | 372952 |
| 1733182500 | 255.89 | 2.14 | 0.84 | 253.71 | 257.75 | 252.09 | 147903 |
| 1732917840 | 253.75 | -1.07 | -0.42 | 254.91 | 256.83 | 253.07 | 104787 |
| 1732750500 | 254.82 | -0.58 | -0.23 | 255.58 | 257.71499 | 252.42 | 157365 |
| 1732664100 | 255.4 | 4.34 | 1.73 | 251.99 | 255.58 | 248.2858 | 161872 |
| 1732577700 | 251.06 | 8.67 | 3.58 | 245.49 | 253.27 | 245.49 | 191532 |
| 1732318500 | 242.39 | 5.66 | 2.39 | 237.82 | 242.94 | 237.26 | 192140 |
| 1732232100 | 236.73 | 6.08 | 2.64 | 231.35 | 236.99 | 230.8025 | 102712 |
| 1732145700 | 230.65 | 2.1 | 0.92 | 228.645 | 230.81 | 226.77 | 105489 |
