FUNDMANAGER.co.uk

FUNDMANAGER.co.uk

ETFs - £

400 + Exchange Traded Funds

Collectives - £

200+ Investment Trusts & REIT's

UK Stocks - £

550+ UK Stocks

US Stocks - $

2600+ US Stocks
Intel Corp
Google Search
📈 Smart Investing Made Simple
Track your portfolio performance with real-time analytics.
Join 50,000+ investors today
Learn More
View Data
Intel Corp
Google Search Sponsored▼
📈 Smart Investing Made Simple
Track your portfolio with real-time analytics.
Join 50,000+ investors
Learn More
View Data






Intel Corp
Calendar Year Summary
Calendar Year Monthly Cumulative
Calendar Year End ( 2010 )
14.10 ( 30 Dec 09 )
15.85 ( 30 Dec 10 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 1.75 )
Cum % Mvmt ( + 12.41% )
Volume : 5,255,788
Calendar Year End ( 2011 )
15.85 ( 30 Dec 10 )
18.81 ( 30 Dec 11 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 2.96 )
Cum % Mvmt ( + 18.68% )
Volume : 4,905,812
Calendar Year End ( 2012 )
18.81 ( 30 Dec 11 )
15.51 ( 28 Dec 12 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -3.30 )
Cum % Mvmt ( -17.54% )
Volume : 2,618,198
Calendar Year End ( 2013 )
15.51 ( 28 Dec 12 )
18.59 ( 30 Dec 13 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 3.08 )
Cum % Mvmt ( + 19.89% )
Volume : 3,099,522
Calendar Year End ( 2014 )
18.59 ( 30 Dec 13 )
30.43 ( 30 Dec 14 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 11.84 )
Cum % Mvmt ( + 63.67% )
Volume : 2,796,827
Calendar Year End ( 2015 )
30.43 ( 30 Dec 14 )
32.17 ( 30 Dec 15 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 1.73 )
Cum % Mvmt ( + 5.68% )
Volume : 2,674,680
Calendar Year End ( 2016 )
32.17 ( 30 Dec 15 )
34.70 ( 30 Dec 16 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 2.53 )
Cum % Mvmt ( + 7.88% )
Volume : 1,055,647
Calendar Year End ( 2017 )
34.70 ( 30 Dec 16 )
38.65 ( 29 Dec 17 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 3.95 )
Cum % Mvmt ( + 11.38% )
Volume : 2,019,130
Calendar Year End ( 2018 )
38.65 ( 29 Dec 17 )
40.69 ( 28 Dec 18 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 2.04 )
Cum % Mvmt ( + 5.28% )
Volume : 2,664,785
Calendar Year End ( 2019 )
40.69 ( 28 Dec 18 )
53.73 ( 30 Dec 19 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 13.04 )
Cum % Mvmt ( + 32.05% )
Volume : 2,030,801
Calendar Year End ( 2020 )
53.73 ( 30 Dec 19 )
39.88 ( 30 Dec 20 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -13.85 )
Cum % Mvmt ( -25.79% )
Volume : 8,575,683
Calendar Year End ( 2021 )
39.88 ( 30 Dec 20 )
45.88 ( 30 Dec 21 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 6.01 )
Cum % Mvmt ( + 15.06% )
Volume : 8,346,921
Calendar Year End ( 2022 )
45.88 ( 30 Dec 21 )
24.42 ( 30 Dec 22 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -21.46 )
Cum % Mvmt ( -46.77% )
Volume : 8,839,820
Calendar Year End ( 2023 )
24.42 ( 30 Dec 22 )
45.47 ( 29 Dec 23 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 21.05 )
Cum % Mvmt ( + 86.20% )
Volume : 11,032,152
Calendar Year End ( 2024 )
45.47 ( 29 Dec 23 )
19.24 ( 30 Dec 24 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -26.23 )
Cum % Mvmt ( -57.70% )
Volume : 20,918,760
Calendar Year End ( 2025 )
19.24 ( 30 Dec 24 )
31.43 ( 30 Dec 25 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 12.20 )
Cum % Mvmt ( + 63.42% )
Volume : 31,686,286
Calendar Year End ( 0 )
31.43 ( 30 Dec 25 )
82.60 ( 20 Oct 26 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 51.17 )
Cum % Mvmt ( + 162.76% )
Volume : 4,579,266
Jan 10
14.15
29 Jan 10
+ 0.05
+ 0.39%
+ 0.05
+ 0.39%
581,371
Feb 10
15.01
26 Feb 10
+ 0.86
+ 6.06%
+ 0.91
+ 6.45%
325,188
Mar 10
16.56
31 Mar 10
+ 1.55
+ 10.99%
+ 2.46
+ 17.45%
507,175
Apr 10
17.40
30 Apr 10
+ 0.84
+ 5.96%
+ 3.30
+ 23.40%
714,391
May 10
17.50
31 May 10
+ 0.10
+ 0.71%
+ 3.40
+ 24.11%
481,072
Jun 10
16.13
30 Jun 10
-1.37
-9.72%
+ 2.03
+ 14.40%
246,277
Jul 10
15.94
30 Jul 10
-0.19
-1.35%
+ 1.84
+ 13.05%
372,244
Aug 10
14.06
31 Aug 10
-1.88
-13.33%
-0.04
-0.28%
391,723
Sep 10
14.30
30 Sep 10
+ 0.23
+ 1.67%
+ 0.19
+ 1.38%
271,930
Oct 10
14.75
29 Oct 10
+ 0.45
+ 3.23%
+ 0.65
+ 4.61%
522,903
Nov 10
16.17
30 Nov 10
+ 1.42
+ 10.07%
+ 2.07
+ 14.68%
533,478
Dec 10
15.85
30 Dec 10
-0.32
-2.27%
+ 1.75
+ 12.41%
308,036
Jan 11
15.50
31 Jan 11
-0.35
-2.21%
-0.35
-2.21%
655,887
Feb 11
15.71
28 Feb 11
+ 0.21
+ 1.32%
-0.14
-0.88%
322,120
Mar 11
14.09
31 Mar 11
-1.62
-10.22%
-1.76
-11.10%
431,380
Apr 11
15.35
29 Apr 11
+ 1.26
+ 7.95%
-0.50
-3.15%
456,128
May 11
15.64
31 May 11
+ 0.28
+ 1.80%
-0.22
-1.36%
708,495
Jun 11
15.17
30 Jun 11
-0.47
-2.93%
-0.68
-4.29%
216,523
Jul 11
15.57
29 Jul 11
+ 0.40
+ 2.56%
-0.28
-1.74%
335,442
Aug 11
14.05
31 Aug 11
-1.53
-9.65%
-1.81
-11.39%
408,861
Sep 11
16.16
30 Sep 11
+ 2.11
+ 13.34%
+ 0.31
+ 1.96%
407,492
Oct 11
17.79
31 Oct 11
+ 1.63
+ 10.28%
+ 1.94
+ 12.24%
368,182
Nov 11
18.44
30 Nov 11
+ 0.65
+ 4.13%
+ 2.59
+ 16.37%
279,591
Dec 11
18.81
30 Dec 11
+ 0.36
+ 2.30%
+ 2.96
+ 18.68%
315,711
Jan 12
20.14
31 Jan 12
+ 1.33
+ 7.07%
+ 1.33
+ 7.07%
372,361
Feb 12
20.16
29 Feb 12
+ 0.02
+ 0.11%
+ 1.35
+ 7.18%
178,095
Mar 12
21.14
30 Mar 12
+ 0.98
+ 5.21%
+ 2.33
+ 12.39%
172,961
Apr 12
21.45
30 Apr 12
+ 0.32
+ 1.67%
+ 2.65
+ 14.06%
113,929
May 12
20.80
31 May 12
-0.66
-3.48%
+ 1.99
+ 10.58%
127,557
Jun 12
20.86
29 Jun 12
+ 0.07
+ 0.35%
+ 2.06
+ 10.93%
98,235
Jul 12
20.94
31 Jul 12
+ 0.08
+ 0.40%
+ 2.13
+ 11.32%
98,575
Aug 12
19.67
31 Aug 12
-1.27
-6.75%
+ 0.86
+ 4.57%
148,509
Sep 12
17.63
28 Sep 12
-2.04
-10.85%
-1.18
-6.27%
179,093
Oct 12
16.75
31 Oct 12
-0.88
-4.65%
-2.06
-10.93%
381,839
Nov 12
15.16
30 Nov 12
-1.59
-8.48%
-3.65
-19.40%
395,413
Dec 12
15.51
28 Dec 12
+ 0.35
+ 1.86%
-3.30
-17.54%
351,631
Jan 13
15.57
31 Jan 13
+ 0.06
+ 0.39%
+ 0.06
+ 0.39%
399,552
Feb 13
16.05
28 Feb 13
+ 0.48
+ 3.09%
+ 0.54
+ 3.48%
205,889
Mar 13
16.93
28 Mar 13
+ 0.88
+ 5.67%
+ 1.42
+ 9.16%
272,167
Apr 13
18.02
30 Apr 13
+ 1.09
+ 7.03%
+ 2.51
+ 16.18%
288,704
May 13
19.00
31 May 13
+ 0.98
+ 6.32%
+ 3.49
+ 22.50%
378,971
Jun 13
18.50
28 Jun 13
-0.50
-3.22%
+ 2.99
+ 19.28%
313,021
Jul 13
17.64
31 Jul 13
-0.86
-5.58%
+ 2.13
+ 13.70%
195,968
Aug 13
16.68
30 Aug 13
-0.95
-6.16%
+ 1.17
+ 7.54%
168,174
Sep 13
16.82
30 Sep 13
+ 0.14
+ 0.90%
+ 1.31
+ 8.45%
190,359
Oct 13
18.07
31 Oct 13
+ 1.25
+ 8.06%
+ 2.56
+ 16.51%
237,887
Nov 13
17.55
29 Nov 13
-0.52
-3.35%
+ 2.04
+ 13.15%
242,842
Dec 13
18.59
30 Dec 13
+ 1.05
+ 6.74%
+ 3.08
+ 19.89%
205,988
Jan 14
18.16
31 Jan 14
-0.43
-2.34%
-0.43
-2.34%
363,175
Feb 14
17.89
28 Feb 14
-0.27
-1.48%
-0.71
-3.82%
139,678
Mar 14
18.73
31 Mar 14
+ 0.84
+ 4.52%
+ 0.13
+ 0.70%
139,132
Apr 14
19.00
30 Apr 14
+ 0.27
+ 1.48%
+ 0.41
+ 2.18%
182,412
May 14
19.93
30 May 14
+ 0.93
+ 5.00%
+ 1.34
+ 7.18%
123,009
Jun 14
22.51
30 Jun 14
+ 2.58
+ 13.90%
+ 3.92
+ 21.08%
250,204
Jul 14
25.35
31 Jul 14
+ 2.84
+ 15.25%
+ 6.76
+ 36.33%
325,187
Aug 14
26.45
29 Aug 14
+ 1.10
+ 5.94%
+ 7.86
+ 42.27%
206,922
Sep 14
27.68
30 Sep 14
+ 1.23
+ 6.61%
+ 9.09
+ 48.88%
152,549
Oct 14
26.88
31 Oct 14
-0.81
-4.36%
+ 8.28
+ 44.53%
508,603
Nov 14
30.17
28 Nov 14
+ 3.30
+ 17.72%
+ 11.58
+ 62.25%
206,652
Dec 14
30.43
30 Dec 14
+ 0.26
+ 1.43%
+ 11.84
+ 63.67%
199,304
Jan 15
29.70
30 Jan 15
-0.73
-2.41%
-0.73
-2.41%
290,458
Feb 15
29.85
27 Feb 15
+ 0.15
+ 0.51%
-0.58
-1.91%
175,913
Mar 15
29.43
31 Mar 15
-0.42
-1.38%
-1.00
-3.29%
412,282
Apr 15
29.18
30 Apr 15
-0.25
-0.82%
-1.25
-4.11%
215,561
May 15
31.37
29 May 15
+ 2.19
+ 7.18%
+ 0.94
+ 3.07%
153,931
Jun 15
27.17
30 Jun 15
-4.20
-13.78%
-3.26
-10.71%
261,544
Jul 15
26.13
31 Jul 15
-1.05
-3.43%
-4.31
-14.14%
261,549
Aug 15
25.46
31 Aug 15
-0.67
-2.20%
-4.98
-16.35%
221,784
Sep 15
27.01
30 Sep 15
+ 1.55
+ 5.09%
-3.42
-11.25%
166,441
Oct 15
30.72
30 Oct 15
+ 3.70
+ 12.17%
+ 0.28
+ 0.92%
298,412
Nov 15
32.85
30 Nov 15
+ 2.14
+ 7.03%
+ 2.42
+ 7.95%
133,934
Dec 15
32.17
30 Dec 15
-0.69
-2.27%
+ 1.73
+ 5.68%
82,871
Jan 16
28.13
29 Jan 16
-4.04
-12.54%
-4.04
-12.54%
134,600
Feb 16
27.50
29 Feb 16
-0.63
-1.96%
-4.67
-14.50%
119,818
Mar 16
28.58
31 Mar 16
+ 1.08
+ 3.34%
-3.59
-11.16%
71,273
Apr 16
26.49
29 Apr 16
-2.09
-6.50%
-5.68
-17.66%
76,581
May 16
28.30
31 May 16
+ 1.81
+ 5.64%
-3.87
-12.02%
38,444
Jun 16
29.11
30 Jun 16
+ 0.81
+ 2.52%
-3.06
-9.50%
70,301
Jul 16
31.08
29 Jul 16
+ 1.97
+ 6.14%
-1.08
-3.36%
76,089
Aug 16
32.09
31 Aug 16
+ 1.01
+ 3.12%
-0.08
-0.23%
38,954
Sep 16
33.58
30 Sep 16
+ 1.49
+ 4.65%
+ 1.42
+ 4.41%
113,282
Oct 16
31.84
31 Oct 16
-1.74
-5.42%
-0.32
-1.00%
100,355
Nov 16
33.10
30 Nov 16
+ 1.25
+ 3.89%
+ 0.93
+ 2.89%
121,336
Dec 16
34.70
30 Dec 16
+ 1.60
+ 4.99%
+ 2.53
+ 7.88%
94,614
Jan 17
34.01
31 Jan 17
-0.69
-1.99%
-0.69
-1.99%
164,722
Feb 17
34.01
28 Feb 17
+ 0.00
+ 0.00%
-0.69
-1.99%
156,325
Mar 17
33.67
31 Mar 17
-0.34
-0.98%
-1.03
-2.97%
239,265
Apr 17
33.22
28 Apr 17
-0.44
-1.28%
-1.48
-4.25%
85,827
May 17
32.17
31 May 17
-1.06
-3.05%
-2.53
-7.31%
121,207
Jun 17
29.47
30 Jun 17
-2.70
-7.77%
-5.23
-15.07%
227,832
Jul 17
30.08
31 Jul 17
+ 0.61
+ 1.74%
-4.63
-13.33%
163,589
Aug 17
29.52
31 Aug 17
-0.55
-1.59%
-5.18
-14.91%
200,128
Sep 17
32.20
29 Sep 17
+ 2.68
+ 7.71%
-2.50
-7.20%
91,049
Oct 17
38.06
30 Oct 17
+ 5.86
+ 16.90%
+ 3.36
+ 9.70%
242,445
Nov 17
37.63
30 Nov 17
-0.44
-1.27%
+ 2.92
+ 8.43%
191,343
Dec 17
38.65
29 Dec 17
+ 1.03
+ 2.95%
+ 3.95
+ 11.38%
135,398
Jan 18
38.37
31 Jan 18
-0.28
-0.72%
-0.28
-0.72%
408,756
Feb 18
40.63
28 Feb 18
+ 2.26
+ 5.85%
+ 1.98
+ 5.12%
262,830
Mar 18
41.02
29 Mar 18
+ 0.39
+ 1.01%
+ 2.37
+ 6.13%
188,797
Apr 18
43.47
30 Apr 18
+ 2.45
+ 6.34%
+ 4.82
+ 12.47%
227,224
May 18
47.62
31 May 18
+ 4.15
+ 10.74%
+ 8.97
+ 23.21%
114,785
Jun 18
42.75
29 Jun 18
-4.87
-12.60%
+ 4.10
+ 10.61%
174,417
Jul 18
41.00
31 Jul 18
-1.75
-4.53%
+ 2.35
+ 6.08%
266,299
Aug 18
41.63
31 Aug 18
+ 0.63
+ 1.63%
+ 2.98
+ 7.71%
419,776
Sep 18
40.65
28 Sep 18
-0.98
-2.54%
+ 2.00
+ 5.17%
117,534
Oct 18
41.90
31 Oct 18
+ 1.25
+ 3.23%
+ 3.25
+ 8.41%
218,869
Nov 18
42.77
30 Nov 18
+ 0.87
+ 2.25%
+ 4.12
+ 10.66%
125,996
Dec 18
40.69
28 Dec 18
-2.08
-5.38%
+ 2.04
+ 5.28%
139,502
Jan 19
40.32
31 Jan 19
-0.37
-0.91%
-0.37
-0.91%
209,661
Feb 19
46.50
28 Feb 19
+ 6.18
+ 15.19%
+ 5.81
+ 14.28%
138,958
Mar 19
47.74
29 Mar 19
+ 1.24
+ 3.05%
+ 7.05
+ 17.33%
112,135
Apr 19
45.60
30 Apr 19
-2.14
-5.25%
+ 4.92
+ 12.08%
221,126
May 19
39.91
31 May 19
-5.69
-14.00%
-0.78
-1.92%
301,361
Jun 19
42.15
28 Jun 19
+ 2.24
+ 5.49%
+ 1.46
+ 3.58%
196,743
Jul 19
46.22
31 Jul 19
+ 4.08
+ 10.03%
+ 5.53
+ 13.60%
196,234
Aug 19
43.21
30 Aug 19
-3.02
-7.42%
+ 2.52
+ 6.18%
163,895
Sep 19
47.07
30 Sep 19
+ 3.86
+ 9.50%
+ 6.38
+ 15.68%
154,936
Oct 19
50.06
31 Oct 19
+ 2.99
+ 7.35%
+ 9.37
+ 23.03%
138,808
Nov 19
52.74
29 Nov 19
+ 2.68
+ 6.59%
+ 12.05
+ 29.61%
105,877
Dec 19
53.73
30 Dec 19
+ 0.99
+ 2.43%
+ 13.04
+ 32.05%
91,067
Jan 20
58.31
31 Jan 20
+ 4.58
+ 8.52%
+ 4.58
+ 8.52%
206,705
Feb 20
50.28
28 Feb 20
-8.03
-14.95%
-3.45
-6.42%
293,683
Mar 20
50.27
31 Mar 20
-0.01
-0.02%
-3.46
-6.44%
1,024,677
Apr 20
55.09
30 Apr 20
+ 4.82
+ 8.97%
+ 1.36
+ 2.53%
393,719
May 20
55.67
29 May 20
+ 0.58
+ 1.08%
+ 1.94
+ 3.61%
198,101
Jun 20
52.78
30 Jun 20
-2.89
-5.38%
-0.95
-1.77%
321,974
Jul 20
40.23
31 Jul 20
-12.55
-23.36%
-13.50
-25.13%
922,341
Aug 20
42.51
31 Aug 20
+ 2.28
+ 4.24%
-11.22
-20.88%
928,985
Sep 20
44.12
30 Sep 20
+ 1.61
+ 2.99%
-9.61
-17.90%
943,154
Oct 20
37.83
30 Oct 20
-6.28
-11.70%
-15.90
-29.59%
1,292,903
Nov 20
39.92
30 Nov 20
+ 2.08
+ 3.88%
-13.81
-25.71%
1,302,465
Dec 20
39.88
30 Dec 20
-0.04
-0.07%
-13.85
-25.79%
746,976
Jan 21
46.79
29 Jan 21
+ 6.92
+ 17.34%
+ 6.92
+ 17.34%
1,627,307
Feb 21
50.39
26 Feb 21
+ 3.60
+ 9.03%
+ 10.51
+ 26.37%
883,736
Mar 21
54.53
31 Mar 21
+ 4.14
+ 10.38%
+ 14.65
+ 36.75%
773,524
Apr 21
48.15
30 Apr 21
-6.38
-16.00%
+ 8.28
+ 20.75%
606,859
May 21
46.90
31 May 21
-1.25
-3.13%
+ 7.03
+ 17.62%
528,718
Jun 21
47.08
30 Jun 21
+ 0.18
+ 0.46%
+ 7.21
+ 18.08%
303,916
Jul 21
45.15
30 Jul 21
-1.93
-4.84%
+ 5.28
+ 13.24%
484,517
Aug 21
45.88
31 Aug 21
+ 0.73
+ 1.83%
+ 6.01
+ 15.07%
312,612
Sep 21
46.24
30 Sep 21
+ 0.35
+ 0.88%
+ 6.36
+ 15.95%
362,481
Oct 21
41.93
29 Oct 21
-4.31
-10.80%
+ 2.06
+ 5.15%
875,322
Nov 21
43.40
30 Nov 21
+ 1.47
+ 3.70%
+ 3.53
+ 8.85%
718,158
Dec 21
45.88
30 Dec 21
+ 2.48
+ 6.21%
+ 6.01
+ 15.06%
869,771
Jan 22
42.62
31 Jan 22
-3.26
-7.11%
-3.26
-7.11%
1,111,753
Feb 22
42.47
28 Feb 22
-0.15
-0.32%
-3.41
-7.42%
862,477
Mar 22
45.49
31 Mar 22
+ 3.02
+ 6.57%
-0.39
-0.85%
814,808
Apr 22
41.99
29 Apr 22
-3.50
-7.63%
-3.89
-8.48%
327,987
May 22
41.27
31 May 22
-0.72
-1.57%
-4.61
-10.05%
573,534
Jun 22
36.03
30 Jun 22
-5.24
-11.43%
-9.85
-21.48%
558,443
Jul 22
35.02
29 Jul 22
-1.01
-2.19%
-10.86
-23.67%
528,175
Aug 22
31.76
31 Aug 22
-3.26
-7.11%
-14.12
-30.78%
759,719
Sep 22
27.00
30 Sep 22
-4.76
-10.39%
-18.89
-41.16%
771,944
Oct 22
28.49
31 Oct 22
+ 1.49
+ 3.25%
-17.40
-37.91%
943,252
Nov 22
27.58
30 Nov 22
-0.91
-1.98%
-18.31
-39.90%
785,622
Dec 22
24.42
30 Dec 22
-3.16
-6.88%
-21.46
-46.77%
802,106
Jan 23
25.81
31 Jan 23
+ 1.39
+ 5.67%
+ 1.39
+ 5.67%
1,681,790
Feb 23
23.42
28 Feb 23
-2.39
-9.77%
-1.00
-4.10%
1,544,199
Mar 23
30.08
31 Mar 23
+ 6.66
+ 27.29%
+ 5.66
+ 23.20%
1,245,310
Apr 23
28.35
28 Apr 23
-1.73
-7.10%
+ 3.93
+ 16.09%
791,110
May 23
29.33
31 May 23
+ 0.98
+ 3.99%
+ 4.91
+ 20.09%
650,632
Jun 23
30.62
30 Jun 23
+ 1.30
+ 5.30%
+ 6.20
+ 25.39%
1,154,529
Jul 23
32.82
31 Jul 23
+ 2.20
+ 9.01%
+ 8.40
+ 34.40%
611,859
Aug 23
31.87
31 Aug 23
-0.95
-3.89%
+ 7.45
+ 30.51%
508,761
Sep 23
33.64
29 Sep 23
+ 1.77
+ 7.25%
+ 9.22
+ 37.76%
749,911
Oct 23
34.22
31 Oct 23
+ 0.58
+ 2.40%
+ 9.80
+ 40.15%
579,068
Nov 23
41.05
30 Nov 23
+ 6.83
+ 27.95%
+ 16.63
+ 68.10%
770,559
Dec 23
45.47
29 Dec 23
+ 4.42
+ 18.10%
+ 21.05
+ 86.20%
744,424
Jan 24
39.26
31 Jan 24
-6.21
-13.65%
-6.21
-13.65%
1,356,823
Feb 24
39.44
29 Feb 24
+ 0.17
+ 0.37%
-6.03
-13.27%
726,597
Mar 24
41.09
28 Mar 24
+ 1.65
+ 3.64%
-4.38
-9.63%
884,922
Apr 24
28.91
30 Apr 24
-12.18
-26.79%
-16.56
-36.42%
904,560
May 24
27.80
31 May 24
-1.11
-2.45%
-17.68
-38.87%
1,023,350
Jun 24
28.92
28 Jun 24
+ 1.13
+ 2.49%
-16.55
-36.39%
604,048
Jul 24
28.31
31 Jul 24
-0.61
-1.35%
-17.16
-37.74%
1,338,060
Aug 24
19.84
30 Aug 24
-8.47
-18.62%
-25.63
-56.36%
4,508,723
Sep 24
21.01
30 Sep 24
+ 1.17
+ 2.57%
-24.46
-53.79%
3,703,182
Oct 24
19.99
31 Oct 24
-1.02
-2.24%
-25.48
-56.03%
1,878,212
Nov 24
22.91
29 Nov 24
+ 2.92
+ 6.42%
-22.56
-49.62%
2,220,492
Dec 24
19.24
30 Dec 24
-3.67
-8.08%
-26.23
-57.70%
1,769,790
Jan 25
19.22
31 Jan 25
-0.02
-0.10%
-0.02
-0.10%
2,826,010
Feb 25
22.88
28 Feb 25
+ 3.66
+ 19.05%
+ 3.64
+ 18.94%
4,244,886
Mar 25
20.60
31 Mar 25
-2.27
-11.83%
+ 1.37
+ 7.12%
3,239,859
Apr 25
17.53
30 Apr 25
-3.08
-16.00%
-1.71
-8.88%
3,067,367
May 25
17.40
30 May 25
-0.12
-0.64%
-1.83
-9.52%
1,644,483
Jun 25
19.07
30 Jun 25
+ 1.67
+ 8.68%
-0.16
-0.84%
2,129,683
Jul 25
17.40
31 Jul 25
-1.67
-8.70%
-1.84
-9.54%
2,684,798
Aug 25
20.99
29 Aug 25
+ 3.59
+ 18.64%
+ 1.75
+ 9.09%
3,594,953
Sep 25
28.47
30 Sep 25
+ 7.48
+ 38.91%
+ 9.23
+ 48.00%
3,098,400
Oct 25
34.79
31 Oct 25
+ 6.32
+ 32.86%
+ 15.55
+ 80.86%
2,358,127
Nov 25
34.19
28 Nov 25
-0.60
-3.09%
+ 14.96
+ 77.77%
1,583,193
Dec 25
31.43
30 Dec 25
-2.76
-14.35%
+ 12.20
+ 63.42%
1,214,527
Jan 26
40.70
30 Jan 26
+ 9.27
+ 29.47%
+ 9.27
+ 29.47%
2,785,847
Feb 26
38.55
27 Feb 26
-2.15
-6.84%
+ 7.11
+ 22.63%
1,227,318
Mar 26
37.01
31 Mar 26
-1.54
-4.90%
+ 5.57
+ 17.74%
1,383,431
Apr 26
80.55
30 Apr 26
+ 43.54
+ 138.51%
+ 49.12
+ 156.24%
1,498,657
May 26
101.98
29 May 26
+ 21.43
+ 68.17%
+ 70.55
+ 224.42%
1,563,593
Jun 26
109.08
29 Jun 26
+ 7.10
+ 22.59%
+ 77.65
+ 247.00%
1,621,534
Jul 26
80.30
31 Jul 26
-28.78
-91.55%
+ 48.87
+ 155.45%
1,700,419
Aug 26
74.37
26 Aug 26
-5.93
-18.86%
+ 42.94
+ 136.58%
1,728,391
Sep 26
104.80
30 Sep 26
+ 30.43
+ 96.80%
+ 73.37
+ 233.39%
1,758,973
Oct 26
82.60
20 Oct 26
-22.20
-70.62%
+ 51.17
+ 162.76%
1,793,419

Intel Corp
Calendar Year Summary
Calendar Year Monthly Cumulative
Calendar Year End ( 2010 )
14.10 ( 30 Dec 09 )
15.85 ( 30 Dec 10 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 1.75 )
Cum % Mvmt ( + 12.41% )
5,255,788
Calendar Year End ( 2011 )
15.85 ( 30 Dec 10 )
18.81 ( 30 Dec 11 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 2.96 )
Cum % Mvmt ( + 18.68% )
4,905,812
Calendar Year End ( 2012 )
18.81 ( 30 Dec 11 )
15.51 ( 28 Dec 12 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -3.30 )
Cum % Mvmt ( -17.54% )
2,618,198
Calendar Year End ( 2013 )
15.51 ( 28 Dec 12 )
18.59 ( 30 Dec 13 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 3.08 )
Cum % Mvmt ( + 19.89% )
3,099,522
Calendar Year End ( 2014 )
18.59 ( 30 Dec 13 )
30.43 ( 30 Dec 14 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 11.84 )
Cum % Mvmt ( + 63.67% )
2,796,827
Calendar Year End ( 2015 )
30.43 ( 30 Dec 14 )
32.17 ( 30 Dec 15 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 1.73 )
Cum % Mvmt ( + 5.68% )
2,674,680
Calendar Year End ( 2016 )
32.17 ( 30 Dec 15 )
34.70 ( 30 Dec 16 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 2.53 )
Cum % Mvmt ( + 7.88% )
1,055,647
Calendar Year End ( 2017 )
34.70 ( 30 Dec 16 )
38.65 ( 29 Dec 17 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 3.95 )
Cum % Mvmt ( + 11.38% )
2,019,130
Calendar Year End ( 2018 )
38.65 ( 29 Dec 17 )
40.69 ( 28 Dec 18 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 2.04 )
Cum % Mvmt ( + 5.28% )
2,664,785
Calendar Year End ( 2019 )
40.69 ( 28 Dec 18 )
53.73 ( 30 Dec 19 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 13.04 )
Cum % Mvmt ( + 32.05% )
2,030,801
Calendar Year End ( 2020 )
53.73 ( 30 Dec 19 )
39.88 ( 30 Dec 20 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -13.85 )
Cum % Mvmt ( -25.79% )
8,575,683
Calendar Year End ( 2021 )
39.88 ( 30 Dec 20 )
45.88 ( 30 Dec 21 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 6.01 )
Cum % Mvmt ( + 15.06% )
8,346,921
Calendar Year End ( 2022 )
45.88 ( 30 Dec 21 )
24.42 ( 30 Dec 22 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -21.46 )
Cum % Mvmt ( -46.77% )
8,839,820
Calendar Year End ( 2023 )
24.42 ( 30 Dec 22 )
45.47 ( 29 Dec 23 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 21.05 )
Cum % Mvmt ( + 86.20% )
11,032,152
Calendar Year End ( 2024 )
45.47 ( 29 Dec 23 )
19.24 ( 30 Dec 24 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -26.23 )
Cum % Mvmt ( -57.70% )
20,918,760
Calendar Year End ( 2025 )
19.24 ( 30 Dec 24 )
31.43 ( 30 Dec 25 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 12.20 )
Cum % Mvmt ( + 63.42% )
31,686,286
Calendar Year End ( 0 )
31.43 ( 30 Dec 25 )
82.60 ( 20 Oct 26 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 51.17 )
Cum % Mvmt ( + 162.76% )
4,579,266
Jan 10
14.15
29 Jan 10
+0.05
+ 0.39%
+ 0.05
+0.39%
581,371
Feb 10
15.01
26 Feb 10
+0.86
+ 6.06%
+ 0.91
+6.45%
325,188
Mar 10
16.56
31 Mar 10
+1.55
+ 10.99%
+ 2.46
+17.45%
507,175
Apr 10
17.40
30 Apr 10
+0.84
+ 5.96%
+ 3.30
+23.40%
714,391
May 10
17.50
31 May 10
+0.10
+ 0.71%
+ 3.40
+24.11%
481,072
Jun 10
16.13
30 Jun 10
-1.37
-9.72%
+ 2.03
+14.40%
246,277
Jul 10
15.94
30 Jul 10
-0.19
-1.35%
+ 1.84
+13.05%
372,244
Aug 10
14.06
31 Aug 10
-1.88
-13.33%
-0.04
-0.28%
391,723
Sep 10
14.30
30 Sep 10
+0.23
+ 1.67%
+ 0.19
+1.38%
271,930
Oct 10
14.75
29 Oct 10
+0.45
+ 3.23%
+ 0.65
+4.61%
522,903
Nov 10
16.17
30 Nov 10
+1.42
+ 10.07%
+ 2.07
+14.68%
533,478
Dec 10
15.85
30 Dec 10
-0.32
-2.27%
+ 1.75
+12.41%
308,036
Jan 11
15.50
31 Jan 11
-0.35
-2.21%
-0.35
-2.21%
655,887
Feb 11
15.71
28 Feb 11
+0.21
+ 1.32%
-0.14
-0.88%
322,120
Mar 11
14.09
31 Mar 11
-1.62
-10.22%
-1.76
-11.10%
431,380
Apr 11
15.35
29 Apr 11
+1.26
+ 7.95%
-0.50
-3.15%
456,128
May 11
15.64
31 May 11
+0.28
+ 1.80%
-0.22
-1.36%
708,495
Jun 11
15.17
30 Jun 11
-0.47
-2.93%
-0.68
-4.29%
216,523
Jul 11
15.57
29 Jul 11
+0.40
+ 2.56%
-0.28
-1.74%
335,442
Aug 11
14.05
31 Aug 11
-1.53
-9.65%
-1.81
-11.39%
408,861
Sep 11
16.16
30 Sep 11
+2.11
+ 13.34%
+ 0.31
+1.96%
407,492
Oct 11
17.79
31 Oct 11
+1.63
+ 10.28%
+ 1.94
+12.24%
368,182
Nov 11
18.44
30 Nov 11
+0.65
+ 4.13%
+ 2.59
+16.37%
279,591
Dec 11
18.81
30 Dec 11
+0.36
+ 2.30%
+ 2.96
+18.68%
315,711
Jan 12
20.14
31 Jan 12
+1.33
+ 7.07%
+ 1.33
+7.07%
372,361
Feb 12
20.16
29 Feb 12
+0.02
+ 0.11%
+ 1.35
+7.18%
178,095
Mar 12
21.14
30 Mar 12
+0.98
+ 5.21%
+ 2.33
+12.39%
172,961
Apr 12
21.45
30 Apr 12
+0.32
+ 1.67%
+ 2.65
+14.06%
113,929
May 12
20.80
31 May 12
-0.66
-3.48%
+ 1.99
+10.58%
127,557
Jun 12
20.86
29 Jun 12
+0.07
+ 0.35%
+ 2.06
+10.93%
98,235
Jul 12
20.94
31 Jul 12
+0.08
+ 0.40%
+ 2.13
+11.32%
98,575
Aug 12
19.67
31 Aug 12
-1.27
-6.75%
+ 0.86
+4.57%
148,509
Sep 12
17.63
28 Sep 12
-2.04
-10.85%
-1.18
-6.27%
179,093
Oct 12
16.75
31 Oct 12
-0.88
-4.65%
-2.06
-10.93%
381,839
Nov 12
15.16
30 Nov 12
-1.59
-8.48%
-3.65
-19.40%
395,413
Dec 12
15.51
28 Dec 12
+0.35
+ 1.86%
-3.30
-17.54%
351,631
Jan 13
15.57
31 Jan 13
+0.06
+ 0.39%
+ 0.06
+0.39%
399,552
Feb 13
16.05
28 Feb 13
+0.48
+ 3.09%
+ 0.54
+3.48%
205,889
Mar 13
16.93
28 Mar 13
+0.88
+ 5.67%
+ 1.42
+9.16%
272,167
Apr 13
18.02
30 Apr 13
+1.09
+ 7.03%
+ 2.51
+16.18%
288,704
May 13
19.00
31 May 13
+0.98
+ 6.32%
+ 3.49
+22.50%
378,971
Jun 13
18.50
28 Jun 13
-0.50
-3.22%
+ 2.99
+19.28%
313,021
Jul 13
17.64
31 Jul 13
-0.86
-5.58%
+ 2.13
+13.70%
195,968
Aug 13
16.68
30 Aug 13
-0.95
-6.16%
+ 1.17
+7.54%
168,174
Sep 13
16.82
30 Sep 13
+0.14
+ 0.90%
+ 1.31
+8.45%
190,359
Oct 13
18.07
31 Oct 13
+1.25
+ 8.06%
+ 2.56
+16.51%
237,887
Nov 13
17.55
29 Nov 13
-0.52
-3.35%
+ 2.04
+13.15%
242,842
Dec 13
18.59
30 Dec 13
+1.05
+ 6.74%
+ 3.08
+19.89%
205,988
Jan 14
18.16
31 Jan 14
-0.43
-2.34%
-0.43
-2.34%
363,175
Feb 14
17.89
28 Feb 14
-0.27
-1.48%
-0.71
-3.82%
139,678
Mar 14
18.73
31 Mar 14
+0.84
+ 4.52%
+ 0.13
+0.70%
139,132
Apr 14
19.00
30 Apr 14
+0.27
+ 1.48%
+ 0.41
+2.18%
182,412
May 14
19.93
30 May 14
+0.93
+ 5.00%
+ 1.34
+7.18%
123,009
Jun 14
22.51
30 Jun 14
+2.58
+ 13.90%
+ 3.92
+21.08%
250,204
Jul 14
25.35
31 Jul 14
+2.84
+ 15.25%
+ 6.76
+36.33%
325,187
Aug 14
26.45
29 Aug 14
+1.10
+ 5.94%
+ 7.86
+42.27%
206,922
Sep 14
27.68
30 Sep 14
+1.23
+ 6.61%
+ 9.09
+48.88%
152,549
Oct 14
26.88
31 Oct 14
-0.81
-4.36%
+ 8.28
+44.53%
508,603
Nov 14
30.17
28 Nov 14
+3.30
+ 17.72%
+ 11.58
+62.25%
206,652
Dec 14
30.43
30 Dec 14
+0.26
+ 1.43%
+ 11.84
+63.67%
199,304
Jan 15
29.70
30 Jan 15
-0.73
-2.41%
-0.73
-2.41%
290,458
Feb 15
29.85
27 Feb 15
+0.15
+ 0.51%
-0.58
-1.91%
175,913
Mar 15
29.43
31 Mar 15
-0.42
-1.38%
-1.00
-3.29%
412,282
Apr 15
29.18
30 Apr 15
-0.25
-0.82%
-1.25
-4.11%
215,561
May 15
31.37
29 May 15
+2.19
+ 7.18%
+ 0.94
+3.07%
153,931
Jun 15
27.17
30 Jun 15
-4.20
-13.78%
-3.26
-10.71%
261,544
Jul 15
26.13
31 Jul 15
-1.05
-3.43%
-4.31
-14.14%
261,549
Aug 15
25.46
31 Aug 15
-0.67
-2.20%
-4.98
-16.35%
221,784
Sep 15
27.01
30 Sep 15
+1.55
+ 5.09%
-3.42
-11.25%
166,441
Oct 15
30.72
30 Oct 15
+3.70
+ 12.17%
+ 0.28
+0.92%
298,412
Nov 15
32.85
30 Nov 15
+2.14
+ 7.03%
+ 2.42
+7.95%
133,934
Dec 15
32.17
30 Dec 15
-0.69
-2.27%
+ 1.73
+5.68%
82,871
Jan 16
28.13
29 Jan 16
-4.04
-12.54%
-4.04
-12.54%
134,600
Feb 16
27.50
29 Feb 16
-0.63
-1.96%
-4.67
-14.50%
119,818
Mar 16
28.58
31 Mar 16
+1.08
+ 3.34%
-3.59
-11.16%
71,273
Apr 16
26.49
29 Apr 16
-2.09
-6.50%
-5.68
-17.66%
76,581
May 16
28.30
31 May 16
+1.81
+ 5.64%
-3.87
-12.02%
38,444
Jun 16
29.11
30 Jun 16
+0.81
+ 2.52%
-3.06
-9.50%
70,301
Jul 16
31.08
29 Jul 16
+1.97
+ 6.14%
-1.08
-3.36%
76,089
Aug 16
32.09
31 Aug 16
+1.01
+ 3.12%
-0.08
-0.23%
38,954
Sep 16
33.58
30 Sep 16
+1.49
+ 4.65%
+ 1.42
+4.41%
113,282
Oct 16
31.84
31 Oct 16
-1.74
-5.42%
-0.32
-1.00%
100,355
Nov 16
33.10
30 Nov 16
+1.25
+ 3.89%
+ 0.93
+2.89%
121,336
Dec 16
34.70
30 Dec 16
+1.60
+ 4.99%
+ 2.53
+7.88%
94,614
Jan 17
34.01
31 Jan 17
-0.69
-1.99%
-0.69
-1.99%
164,722
Feb 17
34.01
28 Feb 17
+0.00
+ 0.00%
-0.69
-1.99%
156,325
Mar 17
33.67
31 Mar 17
-0.34
-0.98%
-1.03
-2.97%
239,265
Apr 17
33.22
28 Apr 17
-0.44
-1.28%
-1.48
-4.25%
85,827
May 17
32.17
31 May 17
-1.06
-3.05%
-2.53
-7.31%
121,207
Jun 17
29.47
30 Jun 17
-2.70
-7.77%
-5.23
-15.07%
227,832
Jul 17
30.08
31 Jul 17
+0.61
+ 1.74%
-4.63
-13.33%
163,589
Aug 17
29.52
31 Aug 17
-0.55
-1.59%
-5.18
-14.91%
200,128
Sep 17
32.20
29 Sep 17
+2.68
+ 7.71%
-2.50
-7.20%
91,049
Oct 17
38.06
30 Oct 17
+5.86
+ 16.90%
+ 3.36
+9.70%
242,445
Nov 17
37.63
30 Nov 17
-0.44
-1.27%
+ 2.92
+8.43%
191,343
Dec 17
38.65
29 Dec 17
+1.03
+ 2.95%
+ 3.95
+11.38%
135,398
Jan 18
38.37
31 Jan 18
-0.28
-0.72%
-0.28
-0.72%
408,756
Feb 18
40.63
28 Feb 18
+2.26
+ 5.85%
+ 1.98
+5.12%
262,830
Mar 18
41.02
29 Mar 18
+0.39
+ 1.01%
+ 2.37
+6.13%
188,797
Apr 18
43.47
30 Apr 18
+2.45
+ 6.34%
+ 4.82
+12.47%
227,224
May 18
47.62
31 May 18
+4.15
+ 10.74%
+ 8.97
+23.21%
114,785
Jun 18
42.75
29 Jun 18
-4.87
-12.60%
+ 4.10
+10.61%
174,417
Jul 18
41.00
31 Jul 18
-1.75
-4.53%
+ 2.35
+6.08%
266,299
Aug 18
41.63
31 Aug 18
+0.63
+ 1.63%
+ 2.98
+7.71%
419,776
Sep 18
40.65
28 Sep 18
-0.98
-2.54%
+ 2.00
+5.17%
117,534
Oct 18
41.90
31 Oct 18
+1.25
+ 3.23%
+ 3.25
+8.41%
218,869
Nov 18
42.77
30 Nov 18
+0.87
+ 2.25%
+ 4.12
+10.66%
125,996
Dec 18
40.69
28 Dec 18
-2.08
-5.38%
+ 2.04
+5.28%
139,502
Jan 19
40.32
31 Jan 19
-0.37
-0.91%
-0.37
-0.91%
209,661
Feb 19
46.50
28 Feb 19
+6.18
+ 15.19%
+ 5.81
+14.28%
138,958
Mar 19
47.74
29 Mar 19
+1.24
+ 3.05%
+ 7.05
+17.33%
112,135
Apr 19
45.60
30 Apr 19
-2.14
-5.25%
+ 4.92
+12.08%
221,126
May 19
39.91
31 May 19
-5.69
-14.00%
-0.78
-1.92%
301,361
Jun 19
42.15
28 Jun 19
+2.24
+ 5.49%
+ 1.46
+3.58%
196,743
Jul 19
46.22
31 Jul 19
+4.08
+ 10.03%
+ 5.53
+13.60%
196,234
Aug 19
43.21
30 Aug 19
-3.02
-7.42%
+ 2.52
+6.18%
163,895
Sep 19
47.07
30 Sep 19
+3.86
+ 9.50%
+ 6.38
+15.68%
154,936
Oct 19
50.06
31 Oct 19
+2.99
+ 7.35%
+ 9.37
+23.03%
138,808
Nov 19
52.74
29 Nov 19
+2.68
+ 6.59%
+ 12.05
+29.61%
105,877
Dec 19
53.73
30 Dec 19
+0.99
+ 2.43%
+ 13.04
+32.05%
91,067
Jan 20
58.31
31 Jan 20
+4.58
+ 8.52%
+ 4.58
+8.52%
206,705
Feb 20
50.28
28 Feb 20
-8.03
-14.95%
-3.45
-6.42%
293,683
Mar 20
50.27
31 Mar 20
-0.01
-0.02%
-3.46
-6.44%
1,024,677
Apr 20
55.09
30 Apr 20
+4.82
+ 8.97%
+ 1.36
+2.53%
393,719
May 20
55.67
29 May 20
+0.58
+ 1.08%
+ 1.94
+3.61%
198,101
Jun 20
52.78
30 Jun 20
-2.89
-5.38%
-0.95
-1.77%
321,974
Jul 20
40.23
31 Jul 20
-12.55
-23.36%
-13.50
-25.13%
922,341
Aug 20
42.51
31 Aug 20
+2.28
+ 4.24%
-11.22
-20.88%
928,985
Sep 20
44.12
30 Sep 20
+1.61
+ 2.99%
-9.61
-17.90%
943,154
Oct 20
37.83
30 Oct 20
-6.28
-11.70%
-15.90
-29.59%
1,292,903
Nov 20
39.92
30 Nov 20
+2.08
+ 3.88%
-13.81
-25.71%
1,302,465
Dec 20
39.88
30 Dec 20
-0.04
-0.07%
-13.85
-25.79%
746,976
Jan 21
46.79
29 Jan 21
+6.92
+ 17.34%
+ 6.92
+17.34%
1,627,307
Feb 21
50.39
26 Feb 21
+3.60
+ 9.03%
+ 10.51
+26.37%
883,736
Mar 21
54.53
31 Mar 21
+4.14
+ 10.38%
+ 14.65
+36.75%
773,524
Apr 21
48.15
30 Apr 21
-6.38
-16.00%
+ 8.28
+20.75%
606,859
May 21
46.90
31 May 21
-1.25
-3.13%
+ 7.03
+17.62%
528,718
Jun 21
47.08
30 Jun 21
+0.18
+ 0.46%
+ 7.21
+18.08%
303,916
Jul 21
45.15
30 Jul 21
-1.93
-4.84%
+ 5.28
+13.24%
484,517
Aug 21
45.88
31 Aug 21
+0.73
+ 1.83%
+ 6.01
+15.07%
312,612
Sep 21
46.24
30 Sep 21
+0.35
+ 0.88%
+ 6.36
+15.95%
362,481
Oct 21
41.93
29 Oct 21
-4.31
-10.80%
+ 2.06
+5.15%
875,322
Nov 21
43.40
30 Nov 21
+1.47
+ 3.70%
+ 3.53
+8.85%
718,158
Dec 21
45.88
30 Dec 21
+2.48
+ 6.21%
+ 6.01
+15.06%
869,771
Jan 22
42.62
31 Jan 22
-3.26
-7.11%
-3.26
-7.11%
1,111,753
Feb 22
42.47
28 Feb 22
-0.15
-0.32%
-3.41
-7.42%
862,477
Mar 22
45.49
31 Mar 22
+3.02
+ 6.57%
-0.39
-0.85%
814,808
Apr 22
41.99
29 Apr 22
-3.50
-7.63%
-3.89
-8.48%
327,987
May 22
41.27
31 May 22
-0.72
-1.57%
-4.61
-10.05%
573,534
Jun 22
36.03
30 Jun 22
-5.24
-11.43%
-9.85
-21.48%
558,443
Jul 22
35.02
29 Jul 22
-1.01
-2.19%
-10.86
-23.67%
528,175
Aug 22
31.76
31 Aug 22
-3.26
-7.11%
-14.12
-30.78%
759,719
Sep 22
27.00
30 Sep 22
-4.76
-10.39%
-18.89
-41.16%
771,944
Oct 22
28.49
31 Oct 22
+1.49
+ 3.25%
-17.40
-37.91%
943,252
Nov 22
27.58
30 Nov 22
-0.91
-1.98%
-18.31
-39.90%
785,622
Dec 22
24.42
30 Dec 22
-3.16
-6.88%
-21.46
-46.77%
802,106
Jan 23
25.81
31 Jan 23
+1.39
+ 5.67%
+ 1.39
+5.67%
1,681,790
Feb 23
23.42
28 Feb 23
-2.39
-9.77%
-1.00
-4.10%
1,544,199
Mar 23
30.08
31 Mar 23
+6.66
+ 27.29%
+ 5.66
+23.20%
1,245,310
Apr 23
28.35
28 Apr 23
-1.73
-7.10%
+ 3.93
+16.09%
791,110
May 23
29.33
31 May 23
+0.98
+ 3.99%
+ 4.91
+20.09%
650,632
Jun 23
30.62
30 Jun 23
+1.30
+ 5.30%
+ 6.20
+25.39%
1,154,529
Jul 23
32.82
31 Jul 23
+2.20
+ 9.01%
+ 8.40
+34.40%
611,859
Aug 23
31.87
31 Aug 23
-0.95
-3.89%
+ 7.45
+30.51%
508,761
Sep 23
33.64
29 Sep 23
+1.77
+ 7.25%
+ 9.22
+37.76%
749,911
Oct 23
34.22
31 Oct 23
+0.58
+ 2.40%
+ 9.80
+40.15%
579,068
Nov 23
41.05
30 Nov 23
+6.83
+ 27.95%
+ 16.63
+68.10%
770,559
Dec 23
45.47
29 Dec 23
+4.42
+ 18.10%
+ 21.05
+86.20%
744,424
Jan 24
39.26
31 Jan 24
-6.21
-13.65%
-6.21
-13.65%
1,356,823
Feb 24
39.44
29 Feb 24
+0.17
+ 0.37%
-6.03
-13.27%
726,597
Mar 24
41.09
28 Mar 24
+1.65
+ 3.64%
-4.38
-9.63%
884,922
Apr 24
28.91
30 Apr 24
-12.18
-26.79%
-16.56
-36.42%
904,560
May 24
27.80
31 May 24
-1.11
-2.45%
-17.68
-38.87%
1,023,350
Jun 24
28.92
28 Jun 24
+1.13
+ 2.49%
-16.55
-36.39%
604,048
Jul 24
28.31
31 Jul 24
-0.61
-1.35%
-17.16
-37.74%
1,338,060
Aug 24
19.84
30 Aug 24
-8.47
-18.62%
-25.63
-56.36%
4,508,723
Sep 24
21.01
30 Sep 24
+1.17
+ 2.57%
-24.46
-53.79%
3,703,182
Oct 24
19.99
31 Oct 24
-1.02
-2.24%
-25.48
-56.03%
1,878,212
Nov 24
22.91
29 Nov 24
+2.92
+ 6.42%
-22.56
-49.62%
2,220,492
Dec 24
19.24
30 Dec 24
-3.67
-8.08%
-26.23
-57.70%
1,769,790
Jan 25
19.22
31 Jan 25
-0.02
-0.10%
-0.02
-0.10%
2,826,010
Feb 25
22.88
28 Feb 25
+3.66
+ 19.05%
+ 3.64
+18.94%
4,244,886
Mar 25
20.60
31 Mar 25
-2.27
-11.83%
+ 1.37
+7.12%
3,239,859
Apr 25
17.53
30 Apr 25
-3.08
-16.00%
-1.71
-8.88%
3,067,367
May 25
17.40
30 May 25
-0.12
-0.64%
-1.83
-9.52%
1,644,483
Jun 25
19.07
30 Jun 25
+1.67
+ 8.68%
-0.16
-0.84%
2,129,683
Jul 25
17.40
31 Jul 25
-1.67
-8.70%
-1.84
-9.54%
2,684,798
Aug 25
20.99
29 Aug 25
+3.59
+ 18.64%
+ 1.75
+9.09%
3,594,953
Sep 25
28.47
30 Sep 25
+7.48
+ 38.91%
+ 9.23
+48.00%
3,098,400
Oct 25
34.79
31 Oct 25
+6.32
+ 32.86%
+ 15.55
+80.86%
2,358,127
Nov 25
34.19
28 Nov 25
-0.60
-3.09%
+ 14.96
+77.77%
1,583,193
Dec 25
31.43
30 Dec 25
-2.76
-14.35%
+ 12.20
+63.42%
1,214,527
Jan 26
40.70
30 Jan 26
+9.27
+ 29.47%
+ 9.27
+29.47%
2,785,847
Feb 26
38.55
27 Feb 26
-2.15
-6.84%
+ 7.11
+22.63%
1,227,318
Mar 26
37.01
31 Mar 26
-1.54
-4.90%
+ 5.57
+17.74%
1,383,431
Apr 26
80.55
30 Apr 26
+43.54
+ 138.51%
+ 49.12
+156.24%
1,498,657
May 26
101.98
29 May 26
+21.43
+ 68.17%
+ 70.55
+224.42%
1,563,593
Jun 26
109.08
29 Jun 26
+7.10
+ 22.59%
+ 77.65
+247.00%
1,621,534
Jul 26
80.30
31 Jul 26
-28.78
-91.55%
+ 48.87
+155.45%
1,700,419
Aug 26
74.37
26 Aug 26
-5.93
-18.86%
+ 42.94
+136.58%
1,728,391
Sep 26
104.80
30 Sep 26
+30.43
+ 96.80%
+ 73.37
+233.39%
1,758,973
Oct 26
82.60
20 Oct 26
-22.20
-70.62%
+ 51.17
+162.76%
1,793,419