Stock Charts

Market Type

SEMSI

Prices between 05/07/2021 and 04/07/2022
Trading Date Price Volume
2022-07-04 111.87 0
2022-07-04 111.87 0
2022-07-01 113.09 0
2022-07-01 113.09 0
2022-06-30 113.68 0
2022-06-30 113.68 0
2022-06-29 113.54 0
2022-06-29 113.54 0
2022-06-28 113.95 0
2022-06-28 113.95 0
2022-06-27 114.08 0
2022-06-27 114.08 0
2022-06-24 114.47 0
2022-06-24 114.47 0
2022-06-23 114.56 0
2022-06-23 114.56 0
2022-06-22 114.72 0
2022-06-22 114.72 0
2022-06-21 115.28 0
2022-06-21 115.28 0
2022-06-20 115.68 0
2022-06-20 115.68 0
2022-06-17 116.21 0
2022-06-17 116.21 0
2022-06-16 115.93 0
2022-06-16 115.93 0
2022-06-15 116.26 0
2022-06-15 116.26 0
2022-06-14 116.95 0
2022-06-14 116.95 0
2022-06-13 117.07 0
2022-06-13 117.07 0
2022-06-10 116.97 0
2022-06-10 116.97 0
2022-06-09 116.52 0
2022-06-09 116.52 0
2022-06-08 116.06 0
2022-06-08 116.06 0
2022-06-07 116.94 0
2022-06-07 116.94 0
2022-06-06 117.05 0
2022-06-06 117.05 0
2022-06-03 117.08 0
2022-06-03 117.08 0
2022-06-02 116.98 0
2022-06-02 116.98 0
2022-06-01 117.35 0
2022-06-01 117.35 0
2022-05-31 117.23 0
2022-05-31 117.23 0
2022-05-30 117.42 0
2022-05-30 117.42 0
2022-05-27 117.74 0
2022-05-27 117.74 0
2022-05-27 117.74 0
2022-05-26 118.08 0
2022-05-26 118.08 0
2022-05-25 118.60 0
2022-05-25 118.60 0
2022-05-24 119.45 0
2022-05-24 119.45 0
2022-05-23 119.67 0
2022-05-23 119.67 0
2022-05-20 119.58 0
2022-05-20 119.58 0
2022-05-19 119.96 0
2022-05-19 119.96 0
2022-05-18 120.66 0
2022-05-18 120.67 0
2022-05-17 120.94 0
2022-05-17 120.94 0
2022-05-16 120.62 0
2022-05-16 120.62 0
2022-05-13 120.75 0
2022-05-13 120.75 0
2022-05-12 121.01 0
2022-05-12 121.01 0
2022-05-11 121.28 0
2022-05-11 121.28 0
2022-05-10 121.60 0
2022-05-10 121.60 0
2022-05-09 121.77 0
2022-05-09 121.77 0
2022-05-06 122.57 0
2022-05-06 122.57 0
2022-05-05 123.68 0
2022-05-05 123.68 0
2022-05-04 124.26 0
2022-05-04 124.26 0
2022-05-02 124.04 0
2022-05-02 124.04 0
2022-04-29 123.56 0
2022-04-29 123.56 0
2022-04-28 123.29 0
2022-04-28 123.29 0
2022-04-27 122.85 0
2022-04-27 122.85 0
2022-04-26 122.04 0
2022-04-26 122.04 0
2022-04-25 121.70 0
2022-04-25 121.70 0
2022-04-22 121.35 0
2022-04-22 121.35 0
2022-04-21 120.73 0
2022-04-21 120.73 0
2022-04-20 120.34 0
2022-04-20 120.34 0
2022-04-19 120.19 0
2022-04-19 120.19 0
2022-04-18 119.97 0
2022-04-18 119.97 0
2022-04-15 120.06 0
2022-04-15 120.06 0
2022-04-14 119.58 0
2022-04-14 119.58 0
2022-04-13 119.17 0
2022-04-13 119.17 0
2022-04-12 118.99 0
2022-04-12 118.99 0
2022-04-11 118.97 0
2022-04-11 118.97 0
2022-04-08 119.22 0
2022-04-08 119.22 0
2022-04-07 119.22 0
2022-04-07 119.22 0
2022-04-06 119.30 0
2022-04-06 119.30 0
2022-04-05 119.53 0
2022-04-05 119.53 0
2022-04-04 119.26 0
2022-04-04 119.26 0
2022-04-01 119.12 0
2022-04-01 119.12 0
2022-03-31 118.86 0
2022-03-31 118.86 0
2022-03-30 117.72 0
2022-03-30 117.72 0
2022-03-29 116.58 0
2022-03-29 116.58 0
2022-03-28 116.29 0
2022-03-28 116.29 0
2022-03-25 115.79 0
2022-03-25 115.79 0
2022-03-25 115.79 0
2022-03-24 115.60 0
2022-03-24 115.60 0
2022-03-23 115.77 0
2022-03-23 115.77 0
2022-03-22 115.56 0
2022-03-22 115.56 0
2022-03-21 115.13 0
2022-03-21 115.13 0
2022-03-18 114.35 0
2022-03-18 114.35 0
2022-03-17 114.20 0
2022-03-17 114.20 0
2022-03-16 113.47 0
2022-03-16 113.47 0
2022-03-15 113.82 0
2022-03-15 113.82 0
2022-03-14 114.19 0
2022-03-14 114.19 0
2022-03-11 114.45 0
2022-03-11 114.45 0
2022-03-10 114.79 0
2022-03-10 114.79 0
2022-03-09 113.92 0
2022-03-09 113.92 0
2022-03-08 113.84 0
2022-03-08 113.84 0
2022-03-07 114.31 0
2022-03-07 114.31 0
2022-03-04 116.01 0
2022-03-04 116.01 0
2022-03-03 116.14 0
2022-03-03 116.14 0
2022-03-02 116.18 0
2022-03-02 116.18 0
2022-02-28 116.10 0
2022-02-28 116.10 0
2022-02-25 116.32 0
2022-02-25 116.32 0
2022-02-24 116.43 0
2022-02-24 116.43 0
2022-02-23 118.13 0
2022-02-23 118.13 0
2022-02-22 118.19 0
2022-02-22 118.19 0
2022-02-21 118.40 0
2022-02-21 118.40 0
2022-02-18 118.00 0
2022-02-18 118.00 0
2022-02-17 117.26 0
2022-02-17 117.26 0
2022-02-16 117.90 0
2022-02-16 117.90 0
2022-02-15 116.69 0
2022-02-15 116.69 0
2022-02-14 116.69 0
2022-02-14 116.69 0
2022-02-11 116.44 0
2022-02-11 116.44 0
2022-02-10 116.41 0
2022-02-10 116.41 0
2022-02-09 116.26 0
2022-02-09 116.26 0
2022-02-08 115.83 0
2022-02-08 115.83 0
2022-02-07 115.97 0
2022-02-07 115.97 0
2022-02-04 115.64 0
2022-02-04 115.64 0
2022-02-03 115.55 0
2022-02-03 115.55 0
2022-01-31 116.18 0
2022-01-31 116.18 0
2022-01-28 116.23 0
2022-01-28 116.23 0
2022-01-27 116.10 0
2022-01-27 116.10 0
2022-01-26 115.88 0
2022-01-26 115.88 0
2022-01-25 115.95 0
2022-01-25 115.95 0
2022-01-24 116.12 0
2022-01-24 116.12 0
2022-01-21 116.13 0
2022-01-21 116.13 0
2022-01-20 116.05 0
2022-01-19 115.93 0
2022-01-19 115.93 0
2022-01-17 115.79 0
2022-01-17 115.79 0
2022-01-14 115.85 0
2022-01-14 115.85 0
2022-01-13 115.71 0
2022-01-13 115.71 0
2022-01-12 115.09 0
2022-01-12 115.09 0
2022-01-11 114.78 0
2022-01-11 114.78 0
2022-01-10 114.87 0
2022-01-10 114.87 0
2022-01-07 114.47 0
2022-01-07 114.47 0
2022-01-06 114.22 0
2022-01-06 114.22 0
2022-01-05 114.07 0
2022-01-05 114.07 0
2022-01-04 114.09 0
2021-12-31 114.20 0
2021-12-31 114.20 0
2021-12-30 114.16 0
2021-12-30 114.16 0
2021-12-29 114.30 0
2021-12-29 114.30 0
2021-12-28 113.89 0
2021-12-28 113.89 0
2021-12-27 113.56 0
2021-12-27 113.56 0
2021-12-24 113.28 0
2021-12-24 113.28 0
2021-12-23 112.57 0
2021-12-23 112.57 0
2021-12-22 112.57 0
2021-12-22 112.57 0
2021-12-21 112.08 0
2021-12-21 112.08 0
2021-12-20 112.07 0
2021-12-20 112.07 0
2021-12-17 112.32 0
2021-12-17 112.32 0
2021-12-16 112.86 0
2021-12-16 112.86 0
2021-12-15 112.68 0
2021-12-15 112.68 0
2021-12-14 113.00 0
2021-12-14 113.00 0
2021-12-13 113.42 0
2021-12-13 113.42 0
2021-12-10 113.31 0
2021-12-10 113.31 0
2021-12-09 113.03 0
2021-12-09 113.03 0
2021-12-08 113.37 0
2021-12-08 113.37 0
2021-12-07 111.25 0
2021-12-07 111.25 0
2021-12-06 110.50 0
2021-12-06 110.50 0
2021-12-03 109.19 0
2021-12-03 109.19 0
2021-12-03 109.19 0
2021-12-02 108.92 0
2021-12-02 108.92 0
2021-12-01 110.16 0
2021-12-01 110.16 0
2021-11-30 109.11 0
2021-11-30 109.11 0
2021-11-29 109.60 0
2021-11-29 109.60 0
2021-11-26 112.64 0
2021-11-26 112.64 0
2021-11-25 113.86 0
2021-11-25 113.86 0
2021-11-24 114.55 0
2021-11-24 114.55 0
2021-11-23 114.72 0
2021-11-23 114.72 0
2021-11-22 114.80 0
2021-11-22 114.80 0
2021-11-19 117.06 0
2021-11-19 117.06 0
2021-11-18 116.47 0
2021-11-18 116.47 0
2021-11-17 116.59 0
2021-11-17 116.59 0
2021-11-16 117.08 0
2021-11-16 117.08 0
2021-11-15 116.37 0
2021-11-15 116.37 0
2021-11-12 114.55 0
2021-11-12 114.55 0
2021-11-11 114.19 0
2021-11-11 114.19 0
2021-11-10 115.13 0
2021-11-10 115.13 0
2021-11-09 115.35 0
2021-11-09 115.35 0
2021-11-08 115.31 0
2021-11-08 115.31 0
2021-11-05 114.83 0
2021-11-05 114.83 0
2021-11-03 114.59 0
2021-11-03 114.59 0
2021-10-29 115.60 0
2021-10-29 115.60 0
2021-10-28 115.83 0
2021-10-28 115.83 0
2021-10-27 115.56 0
2021-10-27 115.56 0
2021-10-26 115.56 0
2021-10-26 115.56 0
2021-10-25 114.82 0
2021-10-25 114.82 0
2021-10-22 115.03 0
2021-10-22 115.03 0
2021-10-21 113.84 0
2021-10-21 113.84 0
2021-10-20 113.42 0
2021-10-20 113.42 0
2021-10-19 113.19 0
2021-10-19 113.19 0
2021-10-18 112.79 0
2021-10-18 112.79 0
2021-10-15 112.80 0
2021-10-15 112.80 0
2021-10-14 112.83 0
2021-10-14 112.83 0
2021-10-13 112.54 0
2021-10-13 112.54 0
2021-10-12 112.54 0
2021-10-12 112.54 0
2021-10-11 112.40 0
2021-10-11 112.40 0
2021-10-08 112.91 0
2021-10-08 112.91 0
2021-10-07 112.84 0
2021-10-07 112.84 0
2021-10-06 112.44 0
2021-10-06 112.44 0
2021-10-05 110.83 0
2021-10-05 110.83 0
2021-10-04 110.03 0
2021-10-04 110.03 0
2021-10-01 109.59 0
2021-10-01 109.59 0
2021-09-30 108.95 0
2021-09-30 108.95 0
2021-09-29 108.78 0
2021-09-29 108.78 0
2021-09-28 106.86 0
2021-09-28 106.86 0
2021-09-27 106.73 0
2021-09-27 106.73 0
2021-09-24 107.17 0
2021-09-24 107.17 0
2021-09-23 107.16 0
2021-09-23 107.16 0
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