SII.DESII.DEXETRA
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $140.00 | $140.20 | $126.90 | $131.50 | 18,559 |
| 3/2/2026 | $144.85 | $146.70 | $136.70 | $138.30 | 6,740 |
| 2/27/2026 | $137.25 | $138.80 | $135.55 | $137.10 | 2,584 |
| 2/26/2026 | $133.50 | $134.40 | $131.70 | $134.15 | 1,637 |
| 2/25/2026 | $134.60 | $136.00 | $133.05 | $135.00 | 4,038 |
| 2/24/2026 | $130.95 | $132.50 | $129.25 | $131.55 | 4,631 |
| 2/23/2026 | $128.30 | $132.05 | $128.30 | $130.25 | 6,473 |
| 2/20/2026 | $124.85 | $126.10 | $122.55 | $124.40 | 4,156 |
| 2/19/2026 | $124.40 | $124.45 | $121.75 | $123.30 | 3,332 |
| 2/18/2026 | $121.85 | $123.70 | $120.75 | $123.65 | 2,792 |
| 2/17/2026 | $121.55 | $121.55 | $117.10 | $119.65 | 4,696 |
| 2/16/2026 | $123.00 | $123.35 | $122.05 | $123.35 | 2,494 |
| 2/13/2026 | $119.40 | $122.95 | $118.05 | $122.95 | 7,208 |
| 2/12/2026 | $125.90 | $126.00 | $120.65 | $121.20 | 3,030 |
| 2/11/2026 | $123.00 | $126.50 | $122.30 | $124.05 | 3,385 |
| 2/10/2026 | $118.05 | $121.70 | $117.85 | $121.60 | 2,927 |
| 2/9/2026 | $117.65 | $118.25 | $115.60 | $118.00 | 2,617 |
| 2/6/2026 | $110.05 | $116.00 | $110.05 | $115.00 | 7,391 |
| 2/5/2026 | $115.80 | $117.90 | $111.90 | $113.10 | 12,937 |
| 2/4/2026 | $119.40 | $119.75 | $115.50 | $115.95 | 5,809 |
| 2/3/2026 | $119.15 | $120.05 | $115.50 | $117.20 | 9,181 |
| 2/2/2026 | $104.90 | $114.90 | $103.75 | $111.25 | 26,467 |
| 1/30/2026 | $120.70 | $123.05 | $111.75 | $116.15 | 21,371 |
| 1/29/2026 | $133.50 | $134.90 | $124.25 | $126.25 | 6,855 |
| 1/28/2026 | $127.35 | $129.35 | $125.60 | $128.25 | 6,487 |
| 1/27/2026 | $126.60 | $128.00 | $120.05 | $122.55 | 12,769 |
| 1/26/2026 | $128.20 | $130.10 | $127.40 | $128.05 | 14,966 |
| 1/23/2026 | $124.10 | $124.75 | $121.80 | $124.30 | 7,151 |
| 1/22/2026 | $118.90 | $123.45 | $117.60 | $122.95 | 5,511 |
| 1/21/2026 | $124.30 | $125.00 | $118.40 | $119.80 | 7,190 |
| 1/20/2026 | $119.75 | $120.90 | $119.25 | $120.90 | 9,907 |
| 1/19/2026 | $117.15 | $119.95 | $117.15 | $119.30 | 5,922 |
| 1/16/2026 | $116.55 | $117.40 | $114.00 | $116.50 | 2,639 |
| 1/15/2026 | $114.00 | $115.70 | $112.75 | $115.70 | 2,675 |
| 1/14/2026 | $113.80 | $114.65 | $112.25 | $114.65 | 4,886 |
| 1/13/2026 | $110.40 | $112.85 | $110.05 | $112.55 | 1,429 |
| 1/12/2026 | $109.45 | $111.25 | $108.95 | $110.85 | 5,427 |
| 1/9/2026 | $106.95 | $108.55 | $105.80 | $108.05 | 3,644 |
| 1/8/2026 | $103.70 | $105.35 | $103.00 | $105.35 | 1,770 |
| 1/7/2026 | $105.90 | $106.00 | $102.35 | $104.20 | 3,676 |
| 1/6/2026 | $103.95 | $106.35 | $103.90 | $106.25 | 6,574 |
| 1/5/2026 | $103.00 | $106.85 | $102.30 | $105.10 | 2,010 |
| 1/2/2026 | $102.95 | $103.40 | $97.90 | $98.40 | 4,052 |
| 12/30/2025 | $100.70 | $102.85 | $100.60 | $102.85 | 715 |
| 12/29/2025 | $104.80 | $104.90 | $98.68 | $100.90 | 10,915 |
| 12/23/2025 | $104.75 | $105.25 | $102.50 | $103.95 | 3,046 |
| 12/22/2025 | $104.30 | $105.10 | $102.85 | $104.20 | 6,888 |
| 12/19/2025 | $98.98 | $102.00 | $98.56 | $101.95 | 1,001 |
| 12/18/2025 | $98.26 | $99.30 | $97.18 | $99.24 | 3,265 |
| 12/17/2025 | $98.98 | $99.26 | $96.26 | $97.00 | 4,683 |
| 12/16/2025 | $97.52 | $99.24 | $97.00 | $97.00 | 2,280 |
| 12/15/2025 | $101.90 | $102.55 | $98.86 | $98.86 | 2,269 |
| 12/12/2025 | $99.86 | $102.75 | $99.70 | $99.70 | 5,146 |
| 12/11/2025 | $96.30 | $100.30 | $95.40 | $100.30 | 8,290 |
| 12/10/2025 | $94.48 | $96.62 | $93.50 | $96.62 | 3,510 |
| 12/9/2025 | $90.46 | $93.32 | $89.52 | $93.26 | 1,730 |
| 12/8/2025 | $93.32 | $93.32 | $91.66 | $92.02 | 858 |
| 12/5/2025 | $93.98 | $95.20 | $93.40 | $93.60 | 1,072 |
| 12/4/2025 | $91.94 | $93.12 | $91.30 | $93.12 | 2,535 |
| 12/3/2025 | $92.10 | $93.76 | $92.10 | $93.00 | 225 |