Stock Charts
SEMSI
Prices between 18/12/2023 and 11/12/2024
| Trading Date | Price | Volume |
|---|---|---|
| 2024-12-11 | 128.08 | 0 |
| 2024-12-11 | 128.08 | 0 |
| 2024-12-10 | 128.49 | 0 |
| 2024-12-10 | 128.49 | 0 |
| 2024-12-09 | 129.34 | 0 |
| 2024-12-09 | 129.34 | 0 |
| 2024-12-06 | 129.27 | 0 |
| 2024-12-06 | 129.27 | 0 |
| 2024-12-05 | 129.45 | 0 |
| 2024-12-05 | 129.45 | 0 |
| 2024-12-04 | 129.75 | 0 |
| 2024-12-04 | 129.75 | 0 |
| 2024-12-03 | 128.03 | 0 |
| 2024-12-03 | 128.03 | 0 |
| 2024-12-02 | 127.81 | 0 |
| 2024-12-02 | 127.81 | 0 |
| 2024-11-29 | 127.66 | 0 |
| 2024-11-29 | 127.66 | 0 |
| 2024-11-28 | 127.06 | 0 |
| 2024-11-28 | 127.06 | 0 |
| 2024-11-27 | 126.55 | 0 |
| 2024-11-27 | 126.55 | 0 |
| 2024-11-26 | 126.78 | 0 |
| 2024-11-26 | 126.78 | 0 |
| 2024-11-25 | 128.45 | 0 |
| 2024-11-25 | 128.45 | 0 |
| 2024-11-22 | 129.19 | 0 |
| 2024-11-22 | 129.19 | 0 |
| 2024-11-21 | 128.88 | 0 |
| 2024-11-21 | 128.88 | 0 |
| 2024-11-20 | 128.31 | 0 |
| 2024-11-20 | 128.31 | 0 |
| 2024-11-18 | 130.94 | 0 |
| 2024-11-18 | 130.94 | 0 |
| 2024-11-15 | 131.19 | 0 |
| 2024-11-15 | 131.19 | 0 |
| 2024-11-14 | 132.14 | 0 |
| 2024-11-14 | 132.14 | 0 |
| 2024-11-13 | 129.97 | 0 |
| 2024-11-13 | 129.97 | 0 |
| 2024-11-12 | 130.23 | 0 |
| 2024-11-12 | 130.23 | 0 |
| 2024-11-11 | 130.19 | 0 |
| 2024-11-11 | 130.19 | 0 |
| 2024-11-08 | 129.65 | 0 |
| 2024-11-08 | 129.65 | 0 |
| 2024-11-07 | 128.80 | 0 |
| 2024-11-07 | 128.80 | 0 |
| 2024-11-06 | 129.02 | 0 |
| 2024-11-06 | 129.02 | 0 |
| 2024-11-05 | 129.05 | 0 |
| 2024-11-05 | 129.05 | 0 |
| 2024-11-04 | 129.53 | 0 |
| 2024-11-04 | 129.53 | 0 |
| 2024-11-01 | 130.64 | 0 |
| 2024-11-01 | 130.64 | 0 |
| 2024-10-30 | 132.27 | 0 |
| 2024-10-30 | 132.27 | 0 |
| 2024-10-29 | 132.62 | 0 |
| 2024-10-29 | 132.62 | 0 |
| 2024-10-28 | 133.01 | 0 |
| 2024-10-28 | 133.01 | 0 |
| 2024-10-25 | 132.92 | 0 |
| 2024-10-25 | 132.92 | 0 |
| 2024-10-24 | 133.92 | 0 |
| 2024-10-24 | 133.09 | 0 |
| 2024-10-23 | 133.56 | 0 |
| 2024-10-23 | 133.56 | 0 |
| 2024-10-22 | 133.92 | 0 |
| 2024-10-22 | 133.92 | 0 |
| 2024-10-21 | 134.13 | 0 |
| 2024-10-21 | 134.13 | 0 |
| 2024-10-18 | 133.83 | 0 |
| 2024-10-18 | 133.83 | 0 |
| 2024-10-17 | 132.92 | 0 |
| 2024-10-17 | 132.92 | 0 |
| 2024-10-16 | 132.44 | 0 |
| 2024-10-16 | 132.44 | 0 |
| 2024-10-15 | 131.81 | 0 |
| 2024-10-15 | 131.81 | 0 |
| 2024-10-14 | 131.51 | 0 |
| 2024-10-14 | 131.51 | 0 |
| 2024-10-11 | 130.93 | 0 |
| 2024-10-11 | 130.93 | 0 |
| 2024-10-10 | 129.29 | 0 |
| 2024-10-10 | 129.29 | 0 |
| 2024-10-09 | 128.35 | 0 |
| 2024-10-09 | 128.35 | 0 |
| 2024-10-08 | 127.44 | 0 |
| 2024-10-08 | 127.44 | 0 |
| 2024-10-07 | 127.59 | 0 |
| 2024-10-07 | 127.59 | 0 |
| 2024-10-04 | 127.71 | 0 |
| 2024-10-04 | 127.71 | 0 |
| 2024-10-03 | 127.80 | 0 |
| 2024-10-03 | 127.80 | 0 |
| 2024-10-02 | 127.89 | 0 |
| 2024-10-02 | 127.89 | 0 |
| 2024-10-01 | 127.67 | 0 |
| 2024-10-01 | 127.67 | 0 |
| 2024-09-30 | 127.71 | 0 |
| 2024-09-30 | 127.71 | 0 |
| 2024-09-27 | 128.00 | 0 |
| 2024-09-27 | 128.00 | 0 |
| 2024-09-26 | 127.39 | 0 |
| 2024-09-26 | 127.39 | 0 |
| 2024-09-25 | 126.72 | 0 |
| 2024-09-25 | 126.72 | 0 |
| 2024-09-25 | 126.72 | 0 |
| 2024-09-24 | 124.94 | 0 |
| 2024-09-24 | 124.94 | 0 |
| 2024-09-23 | 124.77 | 0 |
| 2024-09-23 | 124.77 | 0 |
| 2024-09-20 | 125.05 | 0 |
| 2024-09-20 | 125.05 | 0 |
| 2024-09-19 | 124.64 | 0 |
| 2024-09-19 | 124.64 | 0 |
| 2024-09-18 | 125.33 | 0 |
| 2024-09-18 | 125.33 | 0 |
| 2024-09-17 | 125.78 | 0 |
| 2024-09-17 | 125.78 | 0 |
| 2024-09-16 | 126.20 | 0 |
| 2024-09-16 | 126.20 | 0 |
| 2024-09-13 | 126.01 | 0 |
| 2024-09-13 | 126.01 | 0 |
| 2024-09-12 | 125.99 | 0 |
| 2024-09-12 | 125.99 | 0 |
| 2024-09-11 | 125.42 | 0 |
| 2024-09-11 | 125.42 | 0 |
| 2024-09-10 | 125.39 | 0 |
| 2024-09-10 | 125.39 | 0 |
| 2024-09-09 | 125.43 | 0 |
| 2024-09-09 | 125.43 | 0 |
| 2024-09-06 | 125.65 | 0 |
| 2024-09-06 | 125.65 | 0 |
| 2024-09-05 | 124.30 | 0 |
| 2024-09-05 | 124.30 | 0 |
| 2024-09-04 | 127.12 | 0 |
| 2024-09-04 | 127.12 | 0 |
| 2024-09-03 | 124.69 | 0 |
| 2024-09-03 | 124.69 | 0 |
| 2024-09-02 | 123.73 | 0 |
| 2024-09-02 | 123.73 | 0 |
| 2024-08-30 | 121.72 | 0 |
| 2024-08-30 | 121.72 | 0 |
| 2024-08-29 | 120.05 | 0 |
| 2024-08-29 | 120.05 | 0 |
| 2024-08-28 | 119.57 | 0 |
| 2024-08-28 | 119.57 | 0 |
| 2024-08-27 | 119.06 | 0 |
| 2024-08-27 | 119.06 | 0 |
| 2024-08-26 | 118.67 | 0 |
| 2024-08-23 | 118.26 | 0 |
| 2024-08-23 | 118.26 | 0 |
| 2024-08-22 | 117.93 | 0 |
| 2024-08-22 | 117.93 | 0 |
| 2024-08-21 | 117.17 | 0 |
| 2024-08-21 | 117.17 | 0 |
| 2024-08-20 | 116.39 | 0 |
| 2024-08-20 | 116.39 | 0 |
| 2024-08-19 | 115.48 | 0 |
| 2024-08-19 | 115.48 | 0 |
| 2024-08-16 | 114.80 | 0 |
| 2024-08-16 | 114.80 | 0 |
| 2024-08-14 | 114.27 | 0 |
| 2024-08-13 | 113.76 | 0 |
| 2024-08-13 | 113.97 | 0 |
| 2024-08-12 | 113.76 | 0 |
| 2024-08-12 | 113.97 | 0 |
| 2024-08-09 | 113.79 | 0 |
| 2024-08-09 | 113.79 | 0 |
| 2024-08-08 | 113.83 | 0 |
| 2024-08-08 | 113.83 | 0 |
| 2024-08-07 | 114.09 | 0 |
| 2024-08-07 | 114.09 | 0 |
| 2024-08-06 | 114.00 | 0 |
| 2024-08-06 | 114.00 | 0 |
| 2024-08-05 | 113.67 | 0 |
| 2024-08-05 | 113.67 | 0 |
| 2024-08-02 | 113.78 | 0 |
| 2024-08-02 | 113.78 | 0 |
| 2024-08-01 | 113.61 | 0 |
| 2024-08-01 | 113.61 | 0 |
| 2024-07-31 | 112.94 | 0 |
| 2024-07-31 | 112.94 | 0 |
| 2024-07-30 | 112.97 | 0 |
| 2024-07-30 | 112.97 | 0 |
| 2024-07-29 | 112.61 | 0 |
| 2024-07-29 | 112.61 | 0 |
| 2024-07-26 | 112.71 | 0 |
| 2024-07-26 | 112.71 | 0 |
| 2024-07-25 | 112.82 | 0 |
| 2024-07-25 | 112.82 | 0 |
| 2024-07-24 | 112.82 | 0 |
| 2024-07-24 | 112.82 | 0 |
| 2024-07-23 | 112.81 | 0 |
| 2024-07-23 | 112.81 | 0 |
| 2024-07-22 | 112.79 | 0 |
| 2024-07-22 | 112.79 | 0 |
| 2024-07-19 | 112.76 | 0 |
| 2024-07-19 | 112.76 | 0 |
| 2024-07-18 | 112.81 | 0 |
| 2024-07-17 | 112.68 | 0 |
| 2024-07-17 | 112.68 | 0 |
| 2024-07-16 | 112.56 | 0 |
| 2024-07-16 | 112.56 | 0 |
| 2024-07-15 | 112.47 | 0 |
| 2024-07-15 | 112.47 | 0 |
| 2024-07-12 | 113.02 | 0 |
| 2024-07-12 | 113.02 | 0 |
| 2024-07-11 | 113.17 | 0 |
| 2024-07-11 | 113.17 | 0 |
| 2024-07-10 | 112.97 | 0 |
| 2024-07-10 | 112.97 | 0 |
| 2024-07-09 | 112.77 | 0 |
| 2024-07-09 | 112.77 | 0 |
| 2024-07-08 | 112.79 | 0 |
| 2024-07-08 | 112.79 | 0 |
| 2024-07-05 | 112.82 | 0 |
| 2024-07-05 | 112.82 | 0 |
| 2024-07-04 | 113.21 | 0 |
| 2024-07-04 | 113.21 | 0 |
| 2024-07-03 | 113.02 | 0 |
| 2024-07-03 | 113.02 | 0 |
| 2024-07-02 | 112.57 | 0 |
| 2024-07-02 | 112.57 | 0 |
| 2024-07-01 | 112.69 | 0 |
| 2024-07-01 | 112.69 | 0 |
| 2024-06-28 | 112.59 | 0 |
| 2024-06-28 | 112.59 | 0 |
| 2024-06-27 | 112.72 | 0 |
| 2024-06-27 | 112.72 | 0 |
| 2024-06-26 | 113.14 | 0 |
| 2024-06-26 | 113.14 | 0 |
| 2024-06-25 | 113.14 | 0 |
| 2024-06-25 | 113.05 | 0 |
| 2024-06-24 | 113.63 | 0 |
| 2024-06-24 | 113.63 | 0 |
| 2024-06-21 | 113.05 | 0 |
| 2024-06-21 | 113.05 | 0 |
| 2024-06-20 | 113.06 | 0 |
| 2024-06-20 | 113.06 | 0 |
| 2024-06-19 | 113.38 | 0 |
| 2024-06-19 | 113.38 | 0 |
| 2024-06-18 | 113.47 | 0 |
| 2024-06-18 | 113.47 | 0 |
| 2024-06-17 | 113.07 | 0 |
| 2024-06-17 | 113.07 | 0 |
| 2024-06-14 | 113.35 | 0 |
| 2024-06-14 | 113.35 | 0 |
| 2024-06-13 | 113.67 | 0 |
| 2024-06-13 | 113.67 | 0 |
| 2024-06-12 | 114.26 | 0 |
| 2024-06-12 | 114.26 | 0 |
| 2024-06-11 | 114.48 | 0 |
| 2024-06-11 | 114.48 | 0 |
| 2024-06-10 | 114.67 | 0 |
| 2024-06-10 | 114.67 | 0 |
| 2024-06-07 | 114.23 | 0 |
| 2024-06-07 | 114.23 | 0 |
| 2024-06-06 | 115.58 | 0 |
| 2024-06-06 | 115.58 | 0 |
| 2024-06-05 | 115.43 | 0 |
| 2024-06-05 | 115.43 | 0 |
| 2024-06-03 | 114.81 | 0 |
| 2024-06-03 | 114.81 | 0 |
| 2024-05-31 | 114.83 | 0 |
| 2024-05-31 | 114.83 | 0 |
| 2024-05-30 | 115.22 | 0 |
| 2024-05-30 | 115.22 | 0 |
| 2024-05-29 | 115.21 | 0 |
| 2024-05-29 | 115.21 | 0 |
| 2024-05-28 | 115.73 | 0 |
| 2024-05-28 | 115.73 | 0 |
| 2024-05-27 | 116.06 | 0 |
| 2024-05-27 | 116.06 | 0 |
| 2024-05-24 | 116.39 | 0 |
| 2024-05-24 | 116.39 | 0 |
| 2024-05-23 | 116.90 | 0 |
| 2024-05-23 | 116.90 | 0 |
| 2024-05-22 | 116.55 | 0 |
| 2024-05-22 | 116.55 | 0 |
| 2024-05-21 | 116.60 | 0 |
| 2024-05-21 | 116.60 | 0 |
| 2024-05-20 | 117.31 | 0 |
| 2024-05-20 | 117.31 | 0 |
| 2024-05-17 | 118.48 | 0 |
| 2024-05-17 | 118.48 | 0 |
| 2024-05-16 | 118.46 | 0 |
| 2024-05-16 | 118.46 | 0 |
| 2024-05-15 | 118.82 | 0 |
| 2024-05-15 | 118.82 | 0 |
| 2024-05-14 | 117.57 | 0 |
| 2024-05-14 | 117.57 | 0 |
| 2024-05-13 | 117.18 | 0 |
| 2024-05-13 | 117.18 | 0 |
| 2024-05-10 | 116.47 | 0 |
| 2024-05-10 | 116.47 | 0 |
| 2024-05-09 | 115.89 | 0 |
| 2024-05-09 | 115.89 | 0 |
| 2024-05-08 | 115.55 | 0 |
| 2024-05-08 | 115.55 | 0 |
| 2024-05-07 | 115.45 | 0 |
| 2024-05-07 | 115.45 | 0 |
| 2024-05-06 | 115.29 | 0 |
| 2024-05-06 | 115.29 | 0 |
| 2024-05-03 | 115.55 | 0 |
| 2024-05-03 | 115.55 | 0 |
| 2024-05-02 | 115.37 | 0 |
| 2024-05-02 | 115.37 | 0 |
| 2024-04-30 | 115.79 | 0 |
| 2024-04-30 | 115.79 | 0 |
| 2024-04-29 | 115.75 | 0 |
| 2024-04-29 | 115.75 | 0 |
| 2024-04-26 | 116.06 | 0 |
| 2024-04-26 | 116.06 | 0 |
| 2024-04-25 | 116.34 | 0 |
| 2024-04-25 | 116.34 | 0 |
| 2024-04-24 | 116.23 | 0 |
| 2024-04-24 | 116.23 | 0 |
| 2024-04-23 | 115.97 | 0 |
| 2024-04-23 | 115.97 | 0 |
| 2024-04-18 | 115.97 | 0 |
| 2024-04-18 | 115.97 | 0 |
| 2024-04-17 | 115.63 | 0 |
| 2024-04-17 | 115.63 | 0 |
| 2024-04-16 | 115.63 | 0 |
| 2024-04-16 | 115.63 | 0 |
| 2024-04-15 | 115.54 | 0 |
| 2024-04-15 | 115.54 | 0 |
| 2024-04-12 | 115.22 | 0 |
| 2024-04-12 | 115.22 | 0 |
| 2024-04-10 | 115.08 | 0 |
| 2024-04-10 | 115.08 | 0 |
| 2024-04-08 | 114.98 | 0 |
| 2024-04-08 | 114.98 | 0 |
| 2024-04-05 | 114.90 | 0 |
| 2024-04-05 | 114.90 | 0 |
| 2024-04-04 | 115.06 | 0 |
| 2024-04-04 | 115.06 | 0 |
| 2024-04-03 | 114.97 | 0 |
| 2024-04-03 | 114.97 | 0 |
| 2024-04-02 | 116.20 | 0 |
| 2024-04-02 | 116.20 | 0 |
| 2024-04-01 | 116.53 | 0 |
| 2024-04-01 | 116.53 | 0 |
| 2024-03-29 | 115.97 | 0 |
| 2024-03-28 | 114.02 | 0 |
| 2024-03-28 | 114.02 | 0 |
| 2024-03-27 | 113.48 | 0 |
| 2024-03-27 | 113.48 | 0 |
| 2024-03-26 | 113.08 | 0 |
| 2024-03-26 | 113.08 | 0 |
| 2024-03-25 | 112.40 | 0 |
| 2024-03-25 | 112.40 | 0 |
| 2024-03-22 | 112.03 | 0 |
| 2024-03-22 | 112.03 | 0 |
| 2024-03-21 | 111.49 | 0 |
| 2024-03-21 | 111.49 | 0 |
| 2024-03-20 | 111.33 | 0 |
| 2024-03-20 | 111.33 | 0 |
| 2024-03-19 | 110.68 | 0 |
| 2024-03-19 | 110.68 | 0 |
| 2024-03-18 | 110.28 | 0 |
| 2024-03-18 | 110.28 | 0 |
| 2024-03-15 | 110.19 | 0 |
| 2024-03-15 | 110.19 | 0 |
| 2024-03-14 | 109.86 | 0 |
| 2024-03-14 | 109.86 | 0 |
| 2024-03-13 | 109.71 | 0 |
| 2024-03-13 | 109.71 | 0 |
| 2024-03-11 | 109.58 | 0 |
| 2024-03-11 | 109.58 | 0 |
| 2024-03-07 | 109.79 | 0 |
| 2024-03-07 | 109.79 | 0 |
| 2024-03-06 | 109.47 | 0 |
| 2024-03-06 | 109.47 | 0 |
| 2024-03-05 | 109.20 | 0 |
| 2024-03-05 | 109.20 | 0 |
| 2024-03-04 | 110.00 | 0 |
| 2024-03-04 | 110.00 | 0 |
| 2024-03-01 | 110.02 | 0 |
| 2024-03-01 | 110.02 | 0 |
| 2024-02-29 | 109.83 | 0 |
| 2024-02-29 | 109.83 | 0 |
| 2024-02-28 | 109.18 | 0 |
| 2024-02-28 | 109.18 | 0 |
| 2024-02-27 | 108.88 | 0 |
| 2024-02-27 | 108.88 | 0 |
| 2024-02-26 | 108.62 | 0 |
| 2024-02-26 | 108.62 | 0 |
| 2024-02-23 | 108.72 | 0 |
| 2024-02-23 | 108.72 | 0 |
| 2024-02-21 | 108.65 | 0 |
| 2024-02-21 | 108.65 | 0 |
| 2024-02-20 | 108.69 | 0 |
| 2024-02-20 | 108.69 | 0 |
| 2024-02-19 | 108.64 | 0 |
| 2024-02-19 | 108.64 | 0 |
| 2024-02-16 | 108.60 | 0 |
| 2024-02-16 | 108.60 | 0 |
| 2024-02-15 | 109.02 | 0 |
| 2024-02-15 | 109.02 | 0 |
| 2024-02-14 | 108.37 | 0 |
| 2024-02-14 | 108.37 | 0 |
| 2024-02-13 | 108.10 | 0 |
| 2024-02-13 | 108.10 | 0 |
| 2024-02-12 | 108.06 | 0 |
| 2024-02-12 | 108.06 | 0 |
| 2024-02-09 | 107.91 | 0 |
| 2024-02-09 | 107.91 | 0 |
| 2024-02-08 | 107.72 | 0 |
| 2024-02-08 | 107.72 | 0 |
| 2024-02-07 | 107.73 | 0 |
| 2024-02-07 | 107.73 | 0 |
| 2024-02-06 | 107.93 | 0 |
| 2024-02-06 | 107.93 | 0 |
| 2024-02-05 | 108.06 | 0 |
| 2024-02-05 | 108.06 | 0 |
| 2024-02-02 | 108.18 | 0 |
| 2024-02-02 | 108.18 | 0 |
| 2024-01-31 | 108.47 | 0 |
| 2024-01-31 | 108.47 | 0 |
| 2024-01-30 | 108.40 | 0 |
| 2024-01-30 | 108.40 | 0 |
| 2024-01-29 | 108.82 | 0 |
| 2024-01-29 | 108.82 | 0 |
| 2024-01-26 | 108.80 | 0 |
| 2024-01-26 | 108.80 | 0 |
| 2024-01-24 | 109.01 | 0 |
| 2024-01-24 | 109.01 | 0 |
| 2024-01-22 | 109.08 | 0 |
| 2024-01-22 | 109.08 | 0 |
| 2024-01-19 | 109.09 | 0 |
| 2024-01-19 | 109.09 | 0 |
| 2024-01-18 | 108.99 | 0 |
| 2024-01-18 | 108.99 | 0 |
| 2024-01-17 | 108.87 | 0 |
| 2024-01-17 | 108.87 | 0 |
| 2024-01-15 | 108.90 | 0 |
| 2024-01-15 | 108.90 | 0 |
| 2024-01-12 | 108.83 | 0 |
| 2024-01-12 | 108.83 | 0 |
| 2024-01-11 | 109.07 | 0 |
| 2024-01-11 | 109.07 | 0 |
| 2024-01-10 | 108.82 | 0 |
| 2024-01-10 | 108.82 | 0 |
| 2024-01-09 | 108.52 | 0 |
| 2024-01-09 | 108.52 | 0 |
| 2024-01-08 | 108.29 | 0 |
| 2024-01-08 | 108.29 | 0 |
| 2024-01-05 | 108.42 | 0 |
| 2024-01-05 | 108.42 | 0 |
| 2024-01-04 | 108.13 | 0 |
| 2024-01-04 | 108.13 | 0 |
| 2024-01-03 | 108.28 | 0 |
| 2024-01-03 | 108.28 | 0 |
| 2023-12-29 | 108.26 | 0 |
| 2023-12-29 | 108.26 | 0 |
| 2023-12-28 | 108.41 | 0 |
| 2023-12-28 | 108.41 | 0 |
| 2023-12-28 | 108.41 | 0 |
| 2023-12-27 | 108.27 | 0 |
| 2023-12-27 | 108.27 | 0 |
| 2023-12-26 | 108.58 | 0 |
| 2023-12-26 | 108.58 | 0 |
| 2023-12-22 | 108.82 | 0 |
| 2023-12-22 | 108.82 | 0 |
| 2023-12-21 | 108.59 | 0 |
| 2023-12-21 | 108.59 | 0 |
| 2023-12-20 | 108.55 | 0 |
| 2023-12-20 | 108.55 | 0 |
| 2023-12-19 | 108.59 | 0 |
| 2023-12-19 | 108.59 | 0 |
| 2023-12-18 | 108.53 | 0 |
| 2023-12-18 | 108.53 | 0 |