Stock Charts

Market Type

SEMSI

Prices between 23/09/2020 and 22/09/2021
Trading Date Price Volume
2021-09-22 106.59 0
2021-09-22 106.59 0
2021-09-21 106.57 0
2021-09-21 106.57 0
2021-09-20 106.58 0
2021-09-20 106.58 0
2021-09-17 106.46 0
2021-09-17 106.46 0
2021-09-16 106.18 0
2021-09-16 106.18 0
2021-09-15 105.79 0
2021-09-15 105.79 0
2021-09-14 105.83 0
2021-09-14 105.83 0
2021-09-13 106.13 0
2021-09-13 106.13 0
2021-09-10 106.12 0
2021-09-10 106.12 0
2021-09-09 105.45 0
2021-09-09 105.45 0
2021-09-08 105.38 0
2021-09-08 105.38 0
2021-09-07 105.71 0
2021-09-07 105.71 0
2021-09-06 105.62 0
2021-09-06 105.62 0
2021-09-03 105.55 0
2021-09-03 105.55 0
2021-09-02 105.34 0
2021-09-02 105.34 0
2021-09-01 105.30 0
2021-09-01 105.30 0
2021-08-31 105.16 0
2021-08-31 105.16 0
2021-08-30 105.66 0
2021-08-30 105.66 0
2021-08-27 105.60 0
2021-08-27 105.60 0
2021-08-26 106.05 0
2021-08-26 106.05 0
2021-08-25 106.13 0
2021-08-25 106.13 0
2021-08-24 106.62 0
2021-08-24 106.62 0
2021-08-23 106.61 0
2021-08-23 106.61 0
2021-08-20 106.66 0
2021-08-20 106.66 0
2021-08-19 106.73 0
2021-08-19 106.73 0
2021-08-18 106.39 0
2021-08-18 106.39 0
2021-08-17 105.93 0
2021-08-17 105.93 0
2021-08-16 105.06 0
2021-08-16 105.06 0
2021-08-13 104.56 0
2021-08-13 104.56 0
2021-08-12 103.80 0
2021-08-12 103.80 0
2021-08-11 104.20 0
2021-08-11 104.20 0
2021-08-10 104.44 0
2021-08-10 104.44 0
2021-08-09 104.00 0
2021-08-09 104.00 0
2021-08-06 104.06 0
2021-08-06 104.06 0
2021-08-05 103.90 0
2021-08-05 103.90 0
2021-08-04 103.68 0
2021-08-04 103.68 0
2021-08-03 103.80 0
2021-08-03 103.80 0
2021-08-02 103.82 0
2021-08-02 103.82 0
2021-07-30 103.98 0
2021-07-30 103.98 0
2021-07-29 104.68 0
2021-07-29 104.68 0
2021-07-28 104.03 0
2021-07-28 104.03 0
2021-07-27 103.92 0
2021-07-27 103.92 0
2021-07-26 103.76 0
2021-07-26 103.76 0
2021-07-23 103.91 0
2021-07-23 103.91 0
2021-07-22 104.07 0
2021-07-22 104.07 0
2021-07-21 103.64 0
2021-07-21 103.64 0
2021-07-20 102.61 0
2021-07-20 102.61 0
2021-07-19 105.84 0
2021-07-19 105.84 0
2021-07-16 106.95 0
2021-07-16 106.95 0
2021-07-15 108.23 0
2021-07-15 108.23 0
2021-07-14 108.31 0
2021-07-14 108.31 0
2021-07-13 107.83 0
2021-07-13 107.83 0
2021-07-12 106.84 0
2021-07-12 106.84 0
2021-07-09 106.55 0
2021-07-09 106.55 0
2021-07-08 105.43 0
2021-07-08 105.43 0
2021-07-07 104.04 0
2021-07-07 104.04 0
2021-07-06 103.24 0
2021-07-06 103.24 0
2021-07-05 102.77 0
2021-07-05 102.77 0
2021-07-02 102.56 0
2021-07-02 102.56 0
2021-07-01 101.40 0
2021-07-01 101.40 0
2021-06-30 100.83 0
2021-06-30 100.83 0
2021-06-29 100.05 0
2021-06-29 100.05 0
2021-06-28 99.90 0
2021-06-28 99.90 0
2021-06-25 100.32 0
2021-06-25 100.32 0
2021-06-24 100.16 0
2021-06-24 100.16 0
2021-06-23 98.51 0
2021-06-23 98.51 0
2021-06-22 98.20 0
2021-06-22 98.20 0
2021-06-21 98.62 0
2021-06-21 98.62 0
2021-06-18 98.35 0
2021-06-18 98.35 0
2021-06-17 99.29 0
2021-06-17 99.29 0
2021-06-16 96.85 0
2021-06-16 96.85 0
2021-06-15 95.50 0
2021-06-15 95.50 0
2021-06-14 94.59 0
2021-06-14 94.59 0
2021-06-11 93.98 0
2021-06-11 93.98 0
2021-06-10 93.75 0
2021-06-10 93.75 0
2021-06-09 93.94 0
2021-06-09 93.94 0
2021-06-08 93.81 0
2021-06-08 93.81 0
2021-06-07 93.47 0
2021-06-07 93.47 0
2021-06-04 93.30 0
2021-06-04 93.30 0
2021-06-03 93.07 0
2021-06-03 93.07 0
2021-06-02 92.79 0
2021-06-02 92.79 0
2021-06-01 92.60 0
2021-06-01 92.60 0
2021-05-31 92.18 0
2021-05-31 92.18 0
2021-05-28 93.38 0
2021-05-28 93.38 0
2021-05-27 94.10 0
2021-05-27 94.10 0
2021-05-26 94.18 0
2021-05-26 94.18 0
2021-05-25 94.52 0
2021-05-25 94.52 0
2021-05-24 94.84 0
2021-05-24 94.84 0
2021-05-21 95.40 0
2021-05-21 95.40 0
2021-05-20 95.01 0
2021-05-20 95.01 0
2021-05-19 94.82 0
2021-05-19 94.82 0
2021-05-18 95.87 0
2021-05-18 95.87 0
2021-05-17 96.16 0
2021-05-17 96.16 0
2021-05-13 92.06 0
2021-05-13 92.06 0
2021-05-12 91.69 0
2021-05-12 91.69 0
2021-05-11 91.22 0
2021-05-11 91.22 0
2021-05-10 91.20 0
2021-05-10 91.20 0
2021-05-07 91.18 0
2021-05-07 91.18 0
2021-05-06 91.71 0
2021-05-06 91.71 0
2021-05-05 90.98 0
2021-05-05 90.98 0
2021-05-05 90.98 0
2021-05-04 90.33 0
2021-05-04 90.33 0
2021-05-03 90.67 0
2021-05-03 90.67 0
2021-04-30 89.90 0
2021-04-30 89.90 0
2021-04-29 89.49 0
2021-04-29 89.49 0
2021-04-27 88.72 0
2021-04-27 88.72 0
2021-04-26 88.79 0
2021-04-26 88.79 0
2021-04-23 88.79 0
2021-04-23 88.79 0
2021-04-22 88.45 0
2021-04-22 88.45 0
2021-04-21 88.34 0
2021-04-21 88.34 0
2021-04-20 88.16 0
2021-04-20 88.16 0
2021-04-20 88.16 0
2021-04-19 88.11 0
2021-04-19 88.11 0
2021-04-16 88.73 0
2021-04-16 88.73 0
2021-04-15 88.60 0
2021-04-15 88.60 0
2021-04-15 88.60 0
2021-04-14 88.34 0
2021-04-14 88.34 0
2021-04-12 88.18 0
2021-04-12 88.18 0
2021-04-09 87.60 0
2021-04-09 87.60 0
2021-04-08 87.20 0
2021-04-08 87.20 0
2021-04-07 86.96 0
2021-04-07 86.96 0
2021-04-06 86.79 0
2021-04-06 86.79 0
2021-04-05 86.87 0
2021-04-05 86.87 0
2021-04-02 86.77 0
2021-04-02 86.77 0
2021-04-01 86.81 0
2021-04-01 86.81 0
2021-03-31 86.35 0
2021-03-31 86.35 0
2021-03-30 87.05 0
2021-03-30 87.05 0
2021-03-29 87.11 0
2021-03-29 87.11 0
2021-03-26 87.04 0
2021-03-26 87.04 0
2021-03-25 86.17 0
2021-03-25 86.17 0
2021-03-24 85.69 0
2021-03-24 85.69 0
2021-03-23 85.37 0
2021-03-23 85.37 0
2021-03-22 85.07 0
2021-03-22 85.07 0
2021-03-19 84.95 0
2021-03-19 84.95 0
2021-03-18 84.81 0
2021-03-18 84.81 0
2021-03-17 84.39 0
2021-03-17 84.39 0
2021-03-16 83.74 0
2021-03-16 83.74 0
2021-03-15 83.87 0
2021-03-15 83.87 0
2021-03-09 85.44 0
2021-03-09 85.44 0
2021-03-08 85.32 0
2021-03-08 85.32 0
2021-03-05 85.19 0
2021-03-05 85.19 0
2021-03-04 85.01 0
2021-03-04 85.01 0
2021-03-03 85.14 0
2021-03-03 85.14 0
2021-03-02 86.75 0
2021-03-02 86.75 0
2021-03-01 87.13 0
2021-03-01 87.13 0
2021-02-26 86.67 0
2021-02-26 86.67 0
2021-02-25 86.77 0
2021-02-25 86.77 0
2021-02-24 87.39 0
2021-02-24 87.39 0
2021-02-23 87.47 0
2021-02-23 87.47 0
2021-02-22 87.63 0
2021-02-22 87.63 0
2021-02-19 87.55 0
2021-02-19 87.55 0
2021-02-18 86.39 0
2021-02-18 86.39 0
2021-02-17 85.28 0
2021-02-17 85.28 0
2021-02-16 84.80 0
2021-02-16 84.80 0
2021-02-15 86.89 0
2021-02-15 86.89 0
2021-02-11 88.54 0
2021-02-11 88.54 0
2021-02-10 88.87 0
2021-02-10 88.87 0
2021-02-09 89.09 0
2021-02-09 89.09 0
2021-02-08 89.31 0
2021-02-08 89.31 0
2021-02-05 89.39 0
2021-02-05 89.44 0
2021-02-04 89.45 0
2021-02-04 89.45 0
2021-02-03 89.32 0
2021-02-03 89.32 0
2021-02-02 89.44 0
2021-02-02 89.44 0
2021-01-29 89.50 0
2021-01-29 89.50 0
2021-01-27 89.82 0
2021-01-27 89.82 0
2021-01-26 89.82 0
2021-01-26 89.82 0
2021-01-25 90.31 0
2021-01-25 90.31 0
2021-01-22 90.32 0
2021-01-22 90.32 0
2021-01-21 90.26 0
2021-01-21 90.26 0
2021-01-20 90.41 0
2021-01-20 90.41 0
2021-01-19 90.47 0
2021-01-19 90.47 0
2021-01-18 90.44 0
2021-01-18 90.44 0
2021-01-15 90.52 0
2021-01-15 90.52 0
2021-01-14 90.58 0
2021-01-14 90.58 0
2021-01-13 90.69 0
2021-01-13 90.69 0
2021-01-12 90.71 0
2021-01-12 90.71 0
2021-01-11 90.77 0
2021-01-11 90.77 0
2021-01-08 90.72 0
2021-01-08 90.72 0
2021-01-07 90.78 0
2021-01-07 90.78 0
2021-01-06 90.41 0
2021-01-06 90.41 0
2021-01-05 90.48 0
2021-01-05 90.48 0
2021-01-04 90.62 0
2021-01-04 90.62 0
2020-12-31 90.83 0
2020-12-31 90.83 0
2020-12-30 90.62 0
2020-12-30 90.62 0
2020-12-29 90.37 0
2020-12-29 90.37 0
2020-12-28 90.15 0
2020-12-28 90.15 0
2020-12-24 89.82 0
2020-12-24 89.82 0
2020-12-23 89.91 0
2020-12-23 89.91 0
2020-12-22 90.01 0
2020-12-22 90.01 0
2020-12-21 89.43 0
2020-12-21 89.43 0
2020-12-18 88.67 0
2020-12-18 88.67 0
2020-12-17 88.54 0
2020-12-17 88.54 0
2020-12-16 89.01 0
2020-12-16 89.01 0
2020-12-15 88.04 0
2020-12-15 88.04 0
2020-12-14 88.19 0
2020-12-14 88.19 0
2020-12-11 88.07 0
2020-12-11 88.07 0
2020-12-10 88.35 0
2020-12-10 88.35 0
2020-12-10 88.35 0
2020-12-09 88.18 0
2020-12-09 88.18 0
2020-12-08 88.13 0
2020-12-08 88.13 0
2020-12-07 88.14 0
2020-12-07 88.14 0
2020-12-04 88.52 0
2020-12-04 88.52 0
2020-12-03 88.46 0
2020-12-03 88.46 0
2020-12-02 88.77 0
2020-12-02 88.77 0
2020-12-01 88.36 0
2020-12-01 88.36 0
2020-11-30 88.27 0
2020-11-30 88.27 0
2020-11-27 87.51 0
2020-11-27 87.51 0
2020-11-26 87.54 0
2020-11-26 87.54 0
2020-11-25 87.52 0
2020-11-25 87.52 0
2020-11-24 87.09 0
2020-11-24 87.09 0
2020-11-23 86.72 0
2020-11-23 86.72 0
2020-11-20 85.14 0
2020-11-20 85.14 0
2020-11-19 85.61 0
2020-11-19 85.61 0
2020-11-18 86.40 0
2020-11-18 86.40 0
2020-11-17 84.55 0
2020-11-17 84.55 0
2020-11-16 82.96 0
2020-11-16 82.96 0
2020-11-13 82.59 0
2020-11-13 82.59 0
2020-11-12 81.93 0
2020-11-12 81.93 0
2020-11-11 81.22 0
2020-11-11 81.22 0
2020-11-10 80.70 0
2020-11-10 80.70 0
2020-11-09 78.47 0
2020-11-09 78.47 0
2020-11-06 78.79 0
2020-11-06 78.79 0
2020-11-05 78.76 0
2020-11-05 78.76 0
2020-11-04 78.32 0
2020-11-04 78.32 0
2020-11-04 78.32 0
2020-11-03 78.79 0
2020-11-03 78.79 0
2020-10-30 78.82 0
2020-10-30 78.82 0
2020-10-29 79.14 0
2020-10-29 79.14 0
2020-10-28 79.25 0
2020-10-28 79.25 0
2020-10-27 80.14 0
2020-10-27 80.14 0
2020-10-26 80.60 0
2020-10-26 80.60 0
2020-10-23 80.50 0
2020-10-23 80.50 0
2020-10-22 80.47 0
2020-10-22 80.47 0
2020-10-21 80.50 0
2020-10-21 80.50 0
2020-10-20 80.57 0
2020-10-20 80.57 0
2020-10-19 80.35 0
2020-10-16 80.16 0
2020-10-16 80.16 0
2020-10-15 80.11 0
2020-10-15 80.11 0
2020-10-14 80.40 0
2020-10-14 80.40 0
2020-10-13 80.24 0
2020-10-13 80.24 0
2020-10-12 80.58 0
2020-10-12 80.58 0
2020-10-09 80.24 0
2020-10-09 80.24 0
2020-10-08 80.22 0
2020-10-08 80.22 0
2020-10-07 80.42 0
2020-10-06 80.38 0
2020-10-06 80.38 0
2020-10-05 79.46 0
2020-10-05 79.46 0
2020-10-02 80.57 0
2020-10-02 80.57 0
2020-10-01 82.03 0
2020-10-01 82.03 0
2020-09-30 82.76 0
2020-09-30 82.76 0
2020-09-29 82.93 0
2020-09-29 82.93 0
2020-09-28 83.07 0
2020-09-28 83.07 0
2020-09-25 83.52 0
2020-09-25 83.52 0
2020-09-24 83.26 0
2020-09-24 83.26 0
2020-09-23 83.42 0
2020-09-23 83.42 0