FMP
Date
Open
Low
High
Close
Volume
Change
Change %
2025-02-17 00:00:00
96.04k
95.94k
96.04k
96k
3.3M
-
-
2025-02-17 00:01:00
96k
95.98k
96.07k
96k
2.32M
1.39
0
2025-02-17 00:02:00
96k
95.91k
96.03k
95.91k
679.73k
-94.38
-0.1
2025-02-17 00:03:00
95.91k
95.81k
95.93k
95.88k
1.45M
-23.68
-0.02
2025-02-17 00:04:00
95.88k
95.85k
95.91k
95.89k
240.85k
10.78
0.01
2025-02-17 00:05:00
95.9k
95.9k
95.99k
95.96k
216.15k
61.37
0.06
2025-02-17 00:06:00
95.96k
95.96k
96.01k
96k
50.15k
47.15
0.05
2025-02-17 00:07:00
96k
95.97k
96.08k
96.08k
226.58k
80.5
0.08
2025-02-17 00:08:00
96.08k
96.08k
96.14k
96.13k
149.49k
48.8
0.05
2025-02-17 00:09:00
96.13k
96.13k
96.19k
96.18k
88.55k
43.77
0.05
2025-02-17 00:10:00
96.18k
96.15k
96.3k
96.29k
374.2k
114.15
0.12
2025-02-17 00:11:00
96.29k
96.26k
96.33k
96.33k
99k
40.57
0.04
2025-02-17 00:12:00
96.32k
96.29k
96.33k
96.3k
47.82k
-29.59
-0.03
2025-02-17 00:13:00
96.3k
96.24k
96.32k
96.26k
270.21k
-44.16
-0.05
2025-02-17 00:14:00
96.26k
96.23k
96.29k
96.24k
76.56k
-19.91
-0.02
2025-02-17 00:15:00
96.24k
96.24k
96.32k
96.3k
45.18k
68.23
0.07
2025-02-17 00:16:00
96.31k
96.25k
96.32k
96.26k
167.49k
-46.19
-0.05
2025-02-17 00:17:00
96.26k
96.18k
96.26k
96.19k
239.94k
-69.93
-0.07
2025-02-17 00:18:00
96.19k
96.14k
96.2k
96.14k
329.45k
-48.67
-0.05
2025-02-17 00:19:00
96.14k
96.11k
96.16k
96.11k
35.97k
-32.44
-0.03
2025-02-17 00:20:00
96.11k
96.06k
96.17k
96.1k
1.01M
-9.3
-0.01
2025-02-17 00:21:00
96.1k
96.06k
96.12k
96.08k
113.08k
-22.24
-0.02
2025-02-17 00:22:00
96.07k
96.02k
96.09k
96.02k
88.9k
-56.67
-0.06
2025-02-17 00:23:00
96.02k
95.94k
96.02k
95.94k
274.57k
-75.9
-0.08
2025-02-17 00:24:00
95.94k
95.9k
95.96k
95.94k
263.58k
-1.01
-0
2025-02-17 00:25:00
95.94k
95.93k
96.02k
96k
37k
54.58
0.06
2025-02-17 00:26:00
96k
95.98k
96.02k
96k
123.1k
1.19
0
2025-02-17 00:27:00
96k
95.96k
96.01k
95.96k
63.58k
-36.33
-0.04
2025-02-17 00:28:00
95.96k
95.95k
96k
95.99k
411.34k
27.64
0.03
2025-02-17 00:29:00
95.99k
95.99k
96.05k
96.04k
72.11k
53.7
0.06