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
Open Text Corporation
Google Search
📈 Smart Investing Made Simple
Track your portfolio performance with real-time analytics.
Join 50,000+ investors today
Learn More
View Data
Open Text Corporation
Google Search Sponsored▼
📈 Smart Investing Made Simple
Track your portfolio with real-time analytics.
Join 50,000+ investors
Learn More
View Data






Open Text Corporation
Calendar Year Summary
Calendar Year Monthly Cumulative
Calendar Year End ( 2010 )
42.71 ( 31 Dec 09 )
45.73 ( 31 Dec 10 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 3.02 )
Cum % Mvmt ( + 7.07% )
Volume : 174,668,800
Calendar Year End ( 2011 )
45.73 ( 31 Dec 10 )
52.23 ( 30 Dec 11 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 6.50 )
Cum % Mvmt ( + 14.21% )
Volume : 187,913,600
Calendar Year End ( 2012 )
52.23 ( 30 Dec 11 )
55.63 ( 31 Dec 12 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 3.40 )
Cum % Mvmt ( + 6.51% )
Volume : 181,390,000
Calendar Year End ( 2013 )
55.63 ( 31 Dec 12 )
97.71 ( 31 Dec 13 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 42.08 )
Cum % Mvmt ( + 75.64% )
Volume : 187,388,000
Calendar Year End ( 2014 )
97.71 ( 31 Dec 13 )
67.61 ( 31 Dec 14 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -30.10 )
Cum % Mvmt ( -30.81% )
Volume : 142,957,408
Calendar Year End ( 2015 )
67.61 ( 31 Dec 14 )
66.34 ( 31 Dec 15 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -1.27 )
Cum % Mvmt ( -1.88% )
Volume : 140,428,000
Calendar Year End ( 2016 )
66.34 ( 31 Dec 15 )
82.92 ( 30 Dec 16 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 16.58 )
Cum % Mvmt ( + 24.99% )
Volume : 123,978,800
Calendar Year End ( 2017 )
82.92 ( 30 Dec 16 )
44.71 ( 29 Dec 17 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -38.21 )
Cum % Mvmt ( -46.08% )
Volume : 113,191,400
Calendar Year End ( 2018 )
44.71 ( 29 Dec 17 )
44.50 ( 31 Dec 18 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -0.21 )
Cum % Mvmt ( -0.47% )
Volume : 142,024,800
Calendar Year End ( 2019 )
44.50 ( 31 Dec 18 )
57.22 ( 31 Dec 19 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 12.72 )
Cum % Mvmt ( + 28.58% )
Volume : 140,007,104
Calendar Year End ( 2020 )
57.22 ( 31 Dec 19 )
57.84 ( 31 Dec 20 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 0.62 )
Cum % Mvmt ( + 1.08% )
Volume : 172,338,208
Calendar Year End ( 2021 )
57.84 ( 31 Dec 20 )
60.04 ( 31 Dec 21 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 2.20 )
Cum % Mvmt ( + 3.80% )
Volume : 123,547,296
Calendar Year End ( 2022 )
60.04 ( 31 Dec 21 )
40.12 ( 30 Dec 22 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -19.92 )
Cum % Mvmt ( -33.18% )
Volume : 164,880,096
Calendar Year End ( 2023 )
40.12 ( 30 Dec 22 )
55.69 ( 29 Dec 23 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 15.57 )
Cum % Mvmt ( + 38.81% )
Volume : 161,910,000
Calendar Year End ( 2024 )
55.69 ( 29 Dec 23 )
40.68 ( 31 Dec 24 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -15.01 )
Cum % Mvmt ( -26.95% )
Volume : 170,756,704
Calendar Year End ( 2025 )
40.68 ( 31 Dec 24 )
44.70 ( 31 Dec 25 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 4.02 )
Cum % Mvmt ( + 9.88% )
Volume : 237,369,504
Calendar Year End ( 0 )
44.70 ( 31 Dec 25 )
37.27 ( 20 Oct 26 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -7.43 )
Cum % Mvmt ( -16.62% )
Volume : 88,870,200
Jan 10
42.13
29 Jan 10
-0.58
-1.36%
-0.58
-1.36%
6,176,000
Feb 10
51.59
26 Feb 10
+ 9.46
+ 22.15%
+ 8.88
+ 20.79%
12,708,000
Mar 10
48.43
31 Mar 10
-3.16
-7.40%
+ 5.72
+ 13.39%
12,319,600
Apr 10
43.03
30 Apr 10
-5.40
-12.64%
+ 0.32
+ 0.75%
18,886,400
May 10
45.25
31 May 10
+ 2.22
+ 5.20%
+ 2.54
+ 5.95%
21,024,800
Jun 10
40.00
30 Jun 10
-5.25
-12.29%
-2.71
-6.35%
19,214,800
Jul 10
40.69
30 Jul 10
+ 0.69
+ 1.62%
-2.02
-4.73%
11,506,400
Aug 10
46.94
31 Aug 10
+ 6.25
+ 14.63%
+ 4.23
+ 9.90%
15,984,400
Sep 10
48.55
30 Sep 10
+ 1.61
+ 3.77%
+ 5.84
+ 13.67%
10,976,000
Oct 10
45.12
29 Oct 10
-3.43
-8.03%
+ 2.41
+ 5.64%
11,434,400
Nov 10
43.50
30 Nov 10
-1.62
-3.79%
+ 0.79
+ 1.85%
12,211,200
Dec 10
45.73
31 Dec 10
+ 2.23
+ 5.22%
+ 3.02
+ 7.07%
22,226,800
Jan 11
49.44
31 Jan 11
+ 3.71
+ 8.11%
+ 3.71
+ 8.11%
15,676,800
Feb 11
57.13
28 Feb 11
+ 7.69
+ 16.82%
+ 11.40
+ 24.93%
16,122,800
Mar 11
60.24
31 Mar 11
+ 3.11
+ 6.80%
+ 14.51
+ 31.73%
10,973,200
Apr 11
57.96
29 Apr 11
-2.28
-4.99%
+ 12.23
+ 26.74%
15,496,000
May 11
63.15
31 May 11
+ 5.19
+ 11.35%
+ 17.42
+ 38.09%
11,672,800
Jun 11
61.83
30 Jun 11
-1.32
-2.89%
+ 16.10
+ 35.21%
11,540,800
Jul 11
64.49
29 Jul 11
+ 2.66
+ 5.82%
+ 18.76
+ 41.02%
10,092,000
Aug 11
58.01
31 Aug 11
-6.48
-14.17%
+ 12.28
+ 26.85%
28,512,800
Sep 11
54.78
30 Sep 11
-3.23
-7.06%
+ 9.05
+ 19.79%
17,335,200
Oct 11
61.01
31 Oct 11
+ 6.23
+ 13.62%
+ 15.28
+ 33.41%
21,175,200
Nov 11
58.15
30 Nov 11
-2.86
-6.25%
+ 12.42
+ 27.16%
17,150,000
Dec 11
52.23
30 Dec 11
-5.92
-12.95%
+ 6.50
+ 14.21%
12,166,000
Jan 12
50.82
31 Jan 12
-1.41
-2.70%
-1.41
-2.70%
17,663,200
Feb 12
60.36
29 Feb 12
+ 9.54
+ 18.27%
+ 8.13
+ 15.57%
21,409,200
Mar 12
60.99
30 Mar 12
+ 0.63
+ 1.21%
+ 8.76
+ 16.77%
13,595,200
Apr 12
55.38
30 Apr 12
-5.61
-10.74%
+ 3.15
+ 6.03%
13,702,400
May 12
49.95
31 May 12
-5.43
-10.40%
-2.28
-4.37%
24,426,400
Jun 12
51.01
29 Jun 12
+ 1.06
+ 2.03%
-1.22
-2.34%
20,831,200
Jul 12
45.31
31 Jul 12
-5.70
-10.91%
-6.92
-13.25%
14,578,000
Aug 12
52.99
31 Aug 12
+ 7.68
+ 14.70%
+ 0.76
+ 1.46%
13,706,400
Sep 12
54.21
28 Sep 12
+ 1.22
+ 2.34%
+ 1.98
+ 3.79%
10,292,400
Oct 12
53.68
31 Oct 12
-0.53
-1.01%
+ 1.45
+ 2.78%
11,054,800
Nov 12
57.07
30 Nov 12
+ 3.39
+ 6.49%
+ 4.84
+ 9.27%
11,952,000
Dec 12
55.63
31 Dec 12
-1.44
-2.76%
+ 3.40
+ 6.51%
8,178,800
Jan 13
58.18
31 Jan 13
+ 2.55
+ 4.58%
+ 2.55
+ 4.58%
10,557,200
Feb 13
56.77
28 Feb 13
-1.41
-2.53%
+ 1.14
+ 2.05%
12,722,000
Mar 13
60.04
28 Mar 13
+ 3.27
+ 5.88%
+ 4.41
+ 7.93%
13,507,600
Apr 13
65.83
30 Apr 13
+ 5.79
+ 10.41%
+ 10.20
+ 18.34%
16,543,200
May 13
70.55
31 May 13
+ 4.72
+ 8.48%
+ 14.92
+ 26.82%
35,530,800
Jun 13
71.90
28 Jun 13
+ 1.35
+ 2.43%
+ 16.27
+ 29.25%
16,459,200
Jul 13
72.59
31 Jul 13
+ 0.69
+ 1.24%
+ 16.96
+ 30.49%
13,625,200
Aug 13
72.40
30 Aug 13
-0.19
-0.34%
+ 16.77
+ 30.15%
11,363,200
Sep 13
76.97
30 Sep 13
+ 4.57
+ 8.21%
+ 21.34
+ 38.36%
11,760,000
Oct 13
76.62
31 Oct 13
-0.35
-0.63%
+ 20.99
+ 37.73%
17,451,200
Nov 13
90.04
29 Nov 13
+ 13.42
+ 24.12%
+ 34.41
+ 61.86%
17,564,400
Dec 13
97.71
31 Dec 13
+ 7.67
+ 13.79%
+ 42.08
+ 75.64%
10,304,000
Jan 14
110.36
31 Jan 14
+ 12.65
+ 12.95%
+ 12.65
+ 12.95%
23,807,600
Feb 14
56.46
28 Feb 14
-53.90
-55.16%
-41.25
-42.22%
11,104,200
Mar 14
52.82
31 Mar 14
-3.64
-3.73%
-44.89
-45.94%
9,938,200
Apr 14
54.05
30 Apr 14
+ 1.23
+ 1.26%
-43.66
-44.68%
13,758,600
May 14
50.59
30 May 14
-3.46
-3.54%
-47.12
-48.22%
7,788,600
Jun 14
51.20
30 Jun 14
+ 0.61
+ 0.62%
-46.51
-47.60%
10,292,200
Jul 14
60.64
31 Jul 14
+ 9.44
+ 9.66%
-37.07
-37.94%
11,821,800
Aug 14
61.08
29 Aug 14
+ 0.44
+ 0.45%
-36.63
-37.49%
10,215,000
Sep 14
61.95
30 Sep 14
+ 0.87
+ 0.89%
-35.76
-36.60%
9,708,200
Oct 14
62.25
31 Oct 14
+ 0.30
+ 0.31%
-35.46
-36.29%
14,467,600
Nov 14
67.70
28 Nov 14
+ 5.45
+ 5.58%
-30.01
-30.71%
8,483,800
Dec 14
67.61
31 Dec 14
-0.09
-0.09%
-30.10
-30.81%
11,571,600
Jan 15
72.06
30 Jan 15
+ 4.45
+ 6.58%
+ 4.45
+ 6.58%
13,191,600
Feb 15
72.82
27 Feb 15
+ 0.76
+ 1.12%
+ 5.21
+ 7.71%
9,988,600
Mar 15
66.86
31 Mar 15
-5.96
-8.82%
-0.75
-1.11%
11,612,800
Apr 15
60.96
30 Apr 15
-5.90
-8.73%
-6.65
-9.84%
14,506,000
May 15
52.97
29 May 15
-7.99
-11.82%
-14.64
-21.65%
18,170,200
Jun 15
50.73
30 Jun 15
-2.24
-3.31%
-16.88
-24.97%
10,275,600
Jul 15
59.36
31 Jul 15
+ 8.63
+ 12.76%
-8.25
-12.20%
12,380,200
Aug 15
59.67
31 Aug 15
+ 0.31
+ 0.46%
-7.94
-11.74%
10,977,800
Sep 15
59.76
30 Sep 15
+ 0.09
+ 0.13%
-7.85
-11.61%
10,100,200
Oct 15
60.61
30 Oct 15
+ 0.85
+ 1.26%
-7.00
-10.35%
9,775,600
Nov 15
64.88
30 Nov 15
+ 4.27
+ 6.32%
-2.73
-4.04%
7,651,800
Dec 15
66.34
31 Dec 15
+ 1.46
+ 2.16%
-1.27
-1.88%
11,797,600
Jan 16
68.54
29 Jan 16
+ 2.20
+ 3.32%
+ 2.20
+ 3.32%
11,207,200
Feb 16
67.27
29 Feb 16
-1.27
-1.91%
+ 0.93
+ 1.40%
16,680,600
Mar 16
67.28
31 Mar 16
+ 0.01
+ 0.02%
+ 0.94
+ 1.42%
8,519,600
Apr 16
70.25
29 Apr 16
+ 2.97
+ 4.48%
+ 3.91
+ 5.89%
10,254,800
May 16
76.82
31 May 16
+ 6.57
+ 9.90%
+ 10.48
+ 15.80%
12,335,000
Jun 16
76.39
30 Jun 16
-0.43
-0.65%
+ 10.05
+ 15.15%
10,284,200
Jul 16
79.56
29 Jul 16
+ 3.17
+ 4.78%
+ 13.22
+ 19.93%
7,926,200
Aug 16
82.48
31 Aug 16
+ 2.92
+ 4.40%
+ 16.14
+ 24.33%
7,380,200
Sep 16
84.98
30 Sep 16
+ 2.50
+ 3.77%
+ 18.64
+ 28.10%
11,158,200
Oct 16
83.28
31 Oct 16
-1.70
-2.56%
+ 16.94
+ 25.54%
6,069,800
Nov 16
85.59
30 Nov 16
+ 2.31
+ 3.48%
+ 19.25
+ 29.02%
10,276,600
Dec 16
82.92
30 Dec 16
-2.67
-4.02%
+ 16.58
+ 24.99%
11,886,400
Jan 17
44.54
31 Jan 17
-38.38
-46.29%
-38.38
-46.29%
9,381,800
Feb 17
43.78
28 Feb 17
-0.76
-0.92%
-39.14
-47.20%
7,317,800
Mar 17
45.20
31 Mar 17
+ 1.42
+ 1.71%
-37.72
-45.49%
8,346,900
Apr 17
47.33
28 Apr 17
+ 2.13
+ 2.57%
-35.59
-42.92%
6,286,500
May 17
44.09
31 May 17
-3.24
-3.91%
-38.83
-46.83%
9,596,800
Jun 17
40.93
30 Jun 17
-3.16
-3.81%
-41.99
-50.64%
11,502,300
Jul 17
41.70
31 Jul 17
+ 0.77
+ 0.93%
-41.22
-49.71%
6,992,300
Aug 17
40.18
31 Aug 17
-1.52
-1.83%
-42.74
-51.54%
9,122,400
Sep 17
40.26
29 Sep 17
+ 0.08
+ 0.10%
-42.66
-51.45%
8,548,900
Oct 17
45.11
31 Oct 17
+ 4.85
+ 5.85%
-37.81
-45.60%
7,557,600
Nov 17
42.08
30 Nov 17
-3.03
-3.65%
-40.84
-49.25%
9,001,800
Dec 17
44.71
29 Dec 17
+ 2.63
+ 3.17%
-38.21
-46.08%
19,536,300
Jan 18
42.12
31 Jan 18
-2.59
-5.79%
-2.59
-5.79%
12,282,200
Feb 18
45.05
28 Feb 18
+ 2.93
+ 6.55%
+ 0.34
+ 0.76%
15,163,300
Mar 18
44.82
29 Mar 18
-0.23
-0.51%
+ 0.11
+ 0.25%
11,656,400
Apr 18
45.33
30 Apr 18
+ 0.51
+ 1.14%
+ 0.62
+ 1.39%
7,953,100
May 18
45.23
31 May 18
-0.10
-0.22%
+ 0.52
+ 1.16%
12,271,000
Jun 18
46.27
29 Jun 18
+ 1.04
+ 2.33%
+ 1.56
+ 3.49%
9,394,400
Jul 18
48.41
31 Jul 18
+ 2.14
+ 4.79%
+ 3.70
+ 8.28%
7,890,300
Aug 18
51.18
31 Aug 18
+ 2.77
+ 6.20%
+ 6.47
+ 14.47%
11,016,300
Sep 18
49.15
28 Sep 18
-2.03
-4.54%
+ 4.44
+ 9.93%
9,177,100
Oct 18
44.44
31 Oct 18
-4.71
-10.53%
-0.27
-0.60%
17,010,600
Nov 18
45.53
30 Nov 18
+ 1.09
+ 2.44%
+ 0.82
+ 1.83%
14,704,800
Dec 18
44.50
31 Dec 18
-1.03
-2.30%
-0.21
-0.47%
13,505,300
Jan 19
46.71
31 Jan 19
+ 2.21
+ 4.97%
+ 2.21
+ 4.97%
13,613,900
Feb 19
49.88
28 Feb 19
+ 3.17
+ 7.12%
+ 5.38
+ 12.09%
11,682,100
Mar 19
51.31
29 Mar 19
+ 1.43
+ 3.21%
+ 6.81
+ 15.30%
13,043,300
Apr 19
51.50
30 Apr 19
+ 0.19
+ 0.43%
+ 7.00
+ 15.73%
9,849,500
May 19
53.74
31 May 19
+ 2.24
+ 5.03%
+ 9.24
+ 20.76%
11,740,200
Jun 19
54.04
28 Jun 19
+ 0.30
+ 0.67%
+ 9.54
+ 21.44%
12,002,700
Jul 19
56.29
31 Jul 19
+ 2.25
+ 5.06%
+ 11.79
+ 26.49%
11,102,900
Aug 19
52.09
30 Aug 19
-4.20
-9.44%
+ 7.59
+ 17.06%
14,915,300
Sep 19
54.04
30 Sep 19
+ 1.95
+ 4.38%
+ 9.54
+ 21.44%
12,213,700
Oct 19
53.22
31 Oct 19
-0.82
-1.84%
+ 8.72
+ 19.60%
10,472,700
Nov 19
57.83
29 Nov 19
+ 4.61
+ 10.36%
+ 13.33
+ 29.96%
10,287,900
Dec 19
57.22
31 Dec 19
-0.61
-1.37%
+ 12.72
+ 28.58%
9,082,900
Jan 20
59.56
31 Jan 20
+ 2.34
+ 4.09%
+ 2.34
+ 4.09%
9,689,000
Feb 20
56.20
28 Feb 20
-3.36
-5.87%
-1.02
-1.78%
13,726,200
Mar 20
49.21
31 Mar 20
-6.99
-12.22%
-8.01
-14.00%
30,880,900
Apr 20
52.60
30 Apr 20
+ 3.39
+ 5.92%
-4.62
-8.07%
17,674,600
May 20
57.20
29 May 20
+ 4.60
+ 8.04%
-0.02
-0.03%
13,975,100
Jun 20
57.65
30 Jun 20
+ 0.45
+ 0.79%
+ 0.43
+ 0.75%
14,487,000
Jul 20
60.29
31 Jul 20
+ 2.64
+ 4.61%
+ 3.07
+ 5.37%
9,002,100
Aug 20
59.16
31 Aug 20
-1.13
-1.97%
+ 1.94
+ 3.39%
10,772,000
Sep 20
56.28
30 Sep 20
-2.88
-5.03%
-0.94
-1.64%
13,409,100
Oct 20
48.95
30 Oct 20
-7.33
-12.81%
-8.27
-14.45%
10,656,400
Nov 20
57.33
30 Nov 20
+ 8.38
+ 14.65%
+ 0.11
+ 0.19%
16,192,200
Dec 20
57.84
31 Dec 20
+ 0.51
+ 0.89%
+ 0.62
+ 1.08%
11,873,600
Jan 21
57.28
29 Jan 21
-0.56
-0.97%
-0.56
-0.97%
10,023,100
Feb 21
56.68
26 Feb 21
-0.60
-1.04%
-1.16
-2.01%
10,524,500
Mar 21
59.92
31 Mar 21
+ 3.24
+ 5.60%
+ 2.08
+ 3.60%
14,587,200
Apr 21
57.88
30 Apr 21
-2.04
-3.53%
+ 0.04
+ 0.07%
8,406,100
May 21
56.85
31 May 21
-1.03
-1.78%
-0.99
-1.71%
12,064,500
Jun 21
62.95
30 Jun 21
+ 6.10
+ 10.55%
+ 5.11
+ 8.83%
11,767,300
Jul 21
64.80
30 Jul 21
+ 1.85
+ 3.20%
+ 6.96
+ 12.03%
6,571,700
Aug 21
69.21
31 Aug 21
+ 4.41
+ 7.62%
+ 11.37
+ 19.66%
6,920,900
Sep 21
61.82
30 Sep 21
-7.39
-12.78%
+ 3.98
+ 6.88%
10,317,600
Oct 21
62.34
29 Oct 21
+ 0.52
+ 0.90%
+ 4.50
+ 7.78%
9,085,200
Nov 21
60.56
30 Nov 21
-1.78
-3.08%
+ 2.72
+ 4.70%
11,966,700
Dec 21
60.04
31 Dec 21
-0.52
-0.90%
+ 2.20
+ 3.80%
11,312,500
Jan 22
60.84
31 Jan 22
+ 0.80
+ 1.33%
+ 0.80
+ 1.33%
12,412,400
Feb 22
55.16
28 Feb 22
-5.68
-9.46%
-4.88
-8.13%
14,562,100
Mar 22
53.01
31 Mar 22
-2.15
-3.58%
-7.03
-11.71%
15,118,500
Apr 22
51.45
29 Apr 22
-1.56
-2.60%
-8.59
-14.31%
10,401,900
May 22
51.84
31 May 22
+ 0.39
+ 0.65%
-8.20
-13.66%
16,857,500
Jun 22
48.69
30 Jun 22
-3.15
-5.25%
-11.35
-18.90%
11,916,600
Jul 22
52.38
29 Jul 22
+ 3.69
+ 6.15%
-7.66
-12.76%
8,146,800
Aug 22
41.37
31 Aug 22
-11.01
-18.34%
-18.67
-31.10%
13,108,500
Sep 22
36.51
30 Sep 22
-4.86
-8.09%
-23.53
-39.19%
17,051,300
Oct 22
39.46
31 Oct 22
+ 2.95
+ 4.91%
-20.58
-34.28%
14,133,000
Nov 22
39.50
30 Nov 22
+ 0.04
+ 0.07%
-20.54
-34.21%
17,925,300
Dec 22
40.12
30 Dec 22
+ 0.62
+ 1.03%
-19.92
-33.18%
13,246,200
Jan 23
44.63
31 Jan 23
+ 4.51
+ 11.24%
+ 4.51
+ 11.24%
12,084,000
Feb 23
46.97
28 Feb 23
+ 2.34
+ 5.83%
+ 6.85
+ 17.07%
20,092,900
Mar 23
52.13
31 Mar 23
+ 5.16
+ 12.86%
+ 12.01
+ 29.94%
25,458,000
Apr 23
51.31
28 Apr 23
-0.82
-2.04%
+ 11.19
+ 27.89%
8,919,200
May 23
56.44
31 May 23
+ 5.13
+ 12.79%
+ 16.32
+ 40.68%
16,262,800
Jun 23
55.10
30 Jun 23
-1.34
-3.34%
+ 14.98
+ 37.34%
15,940,400
Jul 23
56.64
31 Jul 23
+ 1.54
+ 3.84%
+ 16.52
+ 41.18%
8,554,000
Aug 23
54.45
31 Aug 23
-2.19
-5.46%
+ 14.33
+ 35.72%
12,268,900
Sep 23
47.67
29 Sep 23
-6.78
-16.90%
+ 7.55
+ 18.82%
10,993,500
Oct 23
46.30
31 Oct 23
-1.37
-3.41%
+ 6.18
+ 15.40%
8,656,100
Nov 23
54.29
30 Nov 23
+ 7.99
+ 19.92%
+ 14.17
+ 35.32%
12,601,400
Dec 23
55.69
29 Dec 23
+ 1.40
+ 3.49%
+ 15.57
+ 38.81%
10,078,800
Jan 24
58.63
31 Jan 24
+ 2.94
+ 5.28%
+ 2.94
+ 5.28%
9,969,300
Feb 24
52.19
29 Feb 24
-6.44
-11.56%
-3.50
-6.28%
13,620,800
Mar 24
52.56
28 Mar 24
+ 0.37
+ 0.66%
-3.13
-5.62%
13,617,300
Apr 24
48.61
30 Apr 24
-3.95
-7.09%
-7.08
-12.71%
10,159,300
May 24
39.88
31 May 24
-8.73
-15.68%
-15.81
-28.39%
19,506,900
Jun 24
41.08
28 Jun 24
+ 1.20
+ 2.15%
-14.61
-26.23%
17,283,300
Jul 24
43.52
31 Jul 24
+ 2.44
+ 4.38%
-12.17
-21.85%
9,152,500
Aug 24
42.88
30 Aug 24
-0.64
-1.15%
-12.81
-23.00%
16,061,000
Sep 24
45.02
30 Sep 24
+ 2.14
+ 3.84%
-10.67
-19.16%
15,779,000
Oct 24
41.76
31 Oct 24
-3.26
-5.85%
-13.93
-25.01%
9,924,500
Nov 24
42.64
29 Nov 24
+ 0.88
+ 1.58%
-13.05
-23.43%
18,433,700
Dec 24
40.68
31 Dec 24
-1.96
-3.52%
-15.01
-26.95%
17,249,100
Jan 25
42.76
31 Jan 25
+ 2.08
+ 5.11%
+ 2.08
+ 5.11%
12,653,700
Feb 25
37.36
28 Feb 25
-5.40
-13.27%
-3.32
-8.16%
19,866,000
Mar 25
36.32
31 Mar 25
-1.04
-2.56%
-4.36
-10.72%
24,131,100
Apr 25
37.32
30 Apr 25
+ 1.00
+ 2.46%
-3.36
-8.26%
18,962,900
May 25
38.86
30 May 25
+ 1.54
+ 3.79%
-1.82
-4.47%
18,256,300
Jun 25
39.79
30 Jun 25
+ 0.93
+ 2.29%
-0.89
-2.19%
20,345,400
Jul 25
40.78
31 Jul 25
+ 0.99
+ 2.43%
+ 0.10
+ 0.25%
15,471,200
Aug 25
45.42
29 Aug 25
+ 4.64
+ 11.41%
+ 4.74
+ 11.65%
22,370,900
Sep 25
52.02
30 Sep 25
+ 6.60
+ 16.22%
+ 11.34
+ 27.88%
30,100,200
Oct 25
53.81
31 Oct 25
+ 1.79
+ 4.40%
+ 13.13
+ 32.28%
17,144,500
Nov 25
47.05
28 Nov 25
-6.76
-16.62%
+ 6.37
+ 15.66%
18,754,400
Dec 25
44.70
31 Dec 25
-2.35
-5.78%
+ 4.02
+ 9.88%
19,312,900
Jan 26
34.78
30 Jan 26
-9.92
-22.19%
-9.92
-22.19%
20,381,500
Feb 26
33.79
27 Feb 26
-0.99
-2.21%
-10.91
-24.41%
34,716,700
Mar 26
31.00
31 Mar 26
-2.79
-6.24%
-13.70
-30.65%
36,028,216
Apr 26
30.79
30 Apr 26
-0.21
-0.47%
-13.91
-31.12%
37,054,164
May 26
32.78
29 May 26
+ 1.99
+ 4.45%
-11.92
-26.67%
63,967,508
Jun 26
31.39
30 Jun 26
-1.39
-3.11%
-13.31
-29.78%
64,806,936
Jul 26
35.54
31 Jul 26
+ 4.15
+ 9.28%
-9.16
-20.49%
65,515,056
Aug 26
33.78
26 Aug 26
-1.76
-3.94%
-10.92
-24.43%
66,934,216
Sep 26
31.91
30 Sep 26
-1.87
-4.18%
-12.79
-28.61%
67,627,032
Oct 26
37.27
20 Oct 26
+ 5.36
+ 11.99%
-7.43
-16.62%
68,488,696

Open Text Corporation
Calendar Year Summary
Calendar Year Monthly Cumulative
Calendar Year End ( 2010 )
42.71 ( 31 Dec 09 )
45.73 ( 31 Dec 10 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 3.02 )
Cum % Mvmt ( + 7.07% )
174,668,800
Calendar Year End ( 2011 )
45.73 ( 31 Dec 10 )
52.23 ( 30 Dec 11 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 6.50 )
Cum % Mvmt ( + 14.21% )
187,913,600
Calendar Year End ( 2012 )
52.23 ( 30 Dec 11 )
55.63 ( 31 Dec 12 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 3.40 )
Cum % Mvmt ( + 6.51% )
181,390,000
Calendar Year End ( 2013 )
55.63 ( 31 Dec 12 )
97.71 ( 31 Dec 13 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 42.08 )
Cum % Mvmt ( + 75.64% )
187,388,000
Calendar Year End ( 2014 )
97.71 ( 31 Dec 13 )
67.61 ( 31 Dec 14 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -30.10 )
Cum % Mvmt ( -30.81% )
142,957,408
Calendar Year End ( 2015 )
67.61 ( 31 Dec 14 )
66.34 ( 31 Dec 15 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -1.27 )
Cum % Mvmt ( -1.88% )
140,428,000
Calendar Year End ( 2016 )
66.34 ( 31 Dec 15 )
82.92 ( 30 Dec 16 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 16.58 )
Cum % Mvmt ( + 24.99% )
123,978,800
Calendar Year End ( 2017 )
82.92 ( 30 Dec 16 )
44.71 ( 29 Dec 17 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -38.21 )
Cum % Mvmt ( -46.08% )
113,191,400
Calendar Year End ( 2018 )
44.71 ( 29 Dec 17 )
44.50 ( 31 Dec 18 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -0.21 )
Cum % Mvmt ( -0.47% )
142,024,800
Calendar Year End ( 2019 )
44.50 ( 31 Dec 18 )
57.22 ( 31 Dec 19 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 12.72 )
Cum % Mvmt ( + 28.58% )
140,007,104
Calendar Year End ( 2020 )
57.22 ( 31 Dec 19 )
57.84 ( 31 Dec 20 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 0.62 )
Cum % Mvmt ( + 1.08% )
172,338,208
Calendar Year End ( 2021 )
57.84 ( 31 Dec 20 )
60.04 ( 31 Dec 21 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 2.20 )
Cum % Mvmt ( + 3.80% )
123,547,296
Calendar Year End ( 2022 )
60.04 ( 31 Dec 21 )
40.12 ( 30 Dec 22 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -19.92 )
Cum % Mvmt ( -33.18% )
164,880,096
Calendar Year End ( 2023 )
40.12 ( 30 Dec 22 )
55.69 ( 29 Dec 23 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 15.57 )
Cum % Mvmt ( + 38.81% )
161,910,000
Calendar Year End ( 2024 )
55.69 ( 29 Dec 23 )
40.68 ( 31 Dec 24 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -15.01 )
Cum % Mvmt ( -26.95% )
170,756,704
Calendar Year End ( 2025 )
40.68 ( 31 Dec 24 )
44.70 ( 31 Dec 25 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 4.02 )
Cum % Mvmt ( + 9.88% )
237,369,504
Calendar Year End ( 0 )
44.70 ( 31 Dec 25 )
37.27 ( 20 Oct 26 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -7.43 )
Cum % Mvmt ( -16.62% )
88,870,200
Jan 10
42.13
29 Jan 10
-0.58
-1.36%
-0.58
-1.36%
6,176,000
Feb 10
51.59
26 Feb 10
+9.46
+ 22.15%
+ 8.88
+20.79%
12,708,000
Mar 10
48.43
31 Mar 10
-3.16
-7.40%
+ 5.72
+13.39%
12,319,600
Apr 10
43.03
30 Apr 10
-5.40
-12.64%
+ 0.32
+0.75%
18,886,400
May 10
45.25
31 May 10
+2.22
+ 5.20%
+ 2.54
+5.95%
21,024,800
Jun 10
40.00
30 Jun 10
-5.25
-12.29%
-2.71
-6.35%
19,214,800
Jul 10
40.69
30 Jul 10
+0.69
+ 1.62%
-2.02
-4.73%
11,506,400
Aug 10
46.94
31 Aug 10
+6.25
+ 14.63%
+ 4.23
+9.90%
15,984,400
Sep 10
48.55
30 Sep 10
+1.61
+ 3.77%
+ 5.84
+13.67%
10,976,000
Oct 10
45.12
29 Oct 10
-3.43
-8.03%
+ 2.41
+5.64%
11,434,400
Nov 10
43.50
30 Nov 10
-1.62
-3.79%
+ 0.79
+1.85%
12,211,200
Dec 10
45.73
31 Dec 10
+2.23
+ 5.22%
+ 3.02
+7.07%
22,226,800
Jan 11
49.44
31 Jan 11
+3.71
+ 8.11%
+ 3.71
+8.11%
15,676,800
Feb 11
57.13
28 Feb 11
+7.69
+ 16.82%
+ 11.40
+24.93%
16,122,800
Mar 11
60.24
31 Mar 11
+3.11
+ 6.80%
+ 14.51
+31.73%
10,973,200
Apr 11
57.96
29 Apr 11
-2.28
-4.99%
+ 12.23
+26.74%
15,496,000
May 11
63.15
31 May 11
+5.19
+ 11.35%
+ 17.42
+38.09%
11,672,800
Jun 11
61.83
30 Jun 11
-1.32
-2.89%
+ 16.10
+35.21%
11,540,800
Jul 11
64.49
29 Jul 11
+2.66
+ 5.82%
+ 18.76
+41.02%
10,092,000
Aug 11
58.01
31 Aug 11
-6.48
-14.17%
+ 12.28
+26.85%
28,512,800
Sep 11
54.78
30 Sep 11
-3.23
-7.06%
+ 9.05
+19.79%
17,335,200
Oct 11
61.01
31 Oct 11
+6.23
+ 13.62%
+ 15.28
+33.41%
21,175,200
Nov 11
58.15
30 Nov 11
-2.86
-6.25%
+ 12.42
+27.16%
17,150,000
Dec 11
52.23
30 Dec 11
-5.92
-12.95%
+ 6.50
+14.21%
12,166,000
Jan 12
50.82
31 Jan 12
-1.41
-2.70%
-1.41
-2.70%
17,663,200
Feb 12
60.36
29 Feb 12
+9.54
+ 18.27%
+ 8.13
+15.57%
21,409,200
Mar 12
60.99
30 Mar 12
+0.63
+ 1.21%
+ 8.76
+16.77%
13,595,200
Apr 12
55.38
30 Apr 12
-5.61
-10.74%
+ 3.15
+6.03%
13,702,400
May 12
49.95
31 May 12
-5.43
-10.40%
-2.28
-4.37%
24,426,400
Jun 12
51.01
29 Jun 12
+1.06
+ 2.03%
-1.22
-2.34%
20,831,200
Jul 12
45.31
31 Jul 12
-5.70
-10.91%
-6.92
-13.25%
14,578,000
Aug 12
52.99
31 Aug 12
+7.68
+ 14.70%
+ 0.76
+1.46%
13,706,400
Sep 12
54.21
28 Sep 12
+1.22
+ 2.34%
+ 1.98
+3.79%
10,292,400
Oct 12
53.68
31 Oct 12
-0.53
-1.01%
+ 1.45
+2.78%
11,054,800
Nov 12
57.07
30 Nov 12
+3.39
+ 6.49%
+ 4.84
+9.27%
11,952,000
Dec 12
55.63
31 Dec 12
-1.44
-2.76%
+ 3.40
+6.51%
8,178,800
Jan 13
58.18
31 Jan 13
+2.55
+ 4.58%
+ 2.55
+4.58%
10,557,200
Feb 13
56.77
28 Feb 13
-1.41
-2.53%
+ 1.14
+2.05%
12,722,000
Mar 13
60.04
28 Mar 13
+3.27
+ 5.88%
+ 4.41
+7.93%
13,507,600
Apr 13
65.83
30 Apr 13
+5.79
+ 10.41%
+ 10.20
+18.34%
16,543,200
May 13
70.55
31 May 13
+4.72
+ 8.48%
+ 14.92
+26.82%
35,530,800
Jun 13
71.90
28 Jun 13
+1.35
+ 2.43%
+ 16.27
+29.25%
16,459,200
Jul 13
72.59
31 Jul 13
+0.69
+ 1.24%
+ 16.96
+30.49%
13,625,200
Aug 13
72.40
30 Aug 13
-0.19
-0.34%
+ 16.77
+30.15%
11,363,200
Sep 13
76.97
30 Sep 13
+4.57
+ 8.21%
+ 21.34
+38.36%
11,760,000
Oct 13
76.62
31 Oct 13
-0.35
-0.63%
+ 20.99
+37.73%
17,451,200
Nov 13
90.04
29 Nov 13
+13.42
+ 24.12%
+ 34.41
+61.86%
17,564,400
Dec 13
97.71
31 Dec 13
+7.67
+ 13.79%
+ 42.08
+75.64%
10,304,000
Jan 14
110.36
31 Jan 14
+12.65
+ 12.95%
+ 12.65
+12.95%
23,807,600
Feb 14
56.46
28 Feb 14
-53.90
-55.16%
-41.25
-42.22%
11,104,200
Mar 14
52.82
31 Mar 14
-3.64
-3.73%
-44.89
-45.94%
9,938,200
Apr 14
54.05
30 Apr 14
+1.23
+ 1.26%
-43.66
-44.68%
13,758,600
May 14
50.59
30 May 14
-3.46
-3.54%
-47.12
-48.22%
7,788,600
Jun 14
51.20
30 Jun 14
+0.61
+ 0.62%
-46.51
-47.60%
10,292,200
Jul 14
60.64
31 Jul 14
+9.44
+ 9.66%
-37.07
-37.94%
11,821,800
Aug 14
61.08
29 Aug 14
+0.44
+ 0.45%
-36.63
-37.49%
10,215,000
Sep 14
61.95
30 Sep 14
+0.87
+ 0.89%
-35.76
-36.60%
9,708,200
Oct 14
62.25
31 Oct 14
+0.30
+ 0.31%
-35.46
-36.29%
14,467,600
Nov 14
67.70
28 Nov 14
+5.45
+ 5.58%
-30.01
-30.71%
8,483,800
Dec 14
67.61
31 Dec 14
-0.09
-0.09%
-30.10
-30.81%
11,571,600
Jan 15
72.06
30 Jan 15
+4.45
+ 6.58%
+ 4.45
+6.58%
13,191,600
Feb 15
72.82
27 Feb 15
+0.76
+ 1.12%
+ 5.21
+7.71%
9,988,600
Mar 15
66.86
31 Mar 15
-5.96
-8.82%
-0.75
-1.11%
11,612,800
Apr 15
60.96
30 Apr 15
-5.90
-8.73%
-6.65
-9.84%
14,506,000
May 15
52.97
29 May 15
-7.99
-11.82%
-14.64
-21.65%
18,170,200
Jun 15
50.73
30 Jun 15
-2.24
-3.31%
-16.88
-24.97%
10,275,600
Jul 15
59.36
31 Jul 15
+8.63
+ 12.76%
-8.25
-12.20%
12,380,200
Aug 15
59.67
31 Aug 15
+0.31
+ 0.46%
-7.94
-11.74%
10,977,800
Sep 15
59.76
30 Sep 15
+0.09
+ 0.13%
-7.85
-11.61%
10,100,200
Oct 15
60.61
30 Oct 15
+0.85
+ 1.26%
-7.00
-10.35%
9,775,600
Nov 15
64.88
30 Nov 15
+4.27
+ 6.32%
-2.73
-4.04%
7,651,800
Dec 15
66.34
31 Dec 15
+1.46
+ 2.16%
-1.27
-1.88%
11,797,600
Jan 16
68.54
29 Jan 16
+2.20
+ 3.32%
+ 2.20
+3.32%
11,207,200
Feb 16
67.27
29 Feb 16
-1.27
-1.91%
+ 0.93
+1.40%
16,680,600
Mar 16
67.28
31 Mar 16
+0.01
+ 0.02%
+ 0.94
+1.42%
8,519,600
Apr 16
70.25
29 Apr 16
+2.97
+ 4.48%
+ 3.91
+5.89%
10,254,800
May 16
76.82
31 May 16
+6.57
+ 9.90%
+ 10.48
+15.80%
12,335,000
Jun 16
76.39
30 Jun 16
-0.43
-0.65%
+ 10.05
+15.15%
10,284,200
Jul 16
79.56
29 Jul 16
+3.17
+ 4.78%
+ 13.22
+19.93%
7,926,200
Aug 16
82.48
31 Aug 16
+2.92
+ 4.40%
+ 16.14
+24.33%
7,380,200
Sep 16
84.98
30 Sep 16
+2.50
+ 3.77%
+ 18.64
+28.10%
11,158,200
Oct 16
83.28
31 Oct 16
-1.70
-2.56%
+ 16.94
+25.54%
6,069,800
Nov 16
85.59
30 Nov 16
+2.31
+ 3.48%
+ 19.25
+29.02%
10,276,600
Dec 16
82.92
30 Dec 16
-2.67
-4.02%
+ 16.58
+24.99%
11,886,400
Jan 17
44.54
31 Jan 17
-38.38
-46.29%
-38.38
-46.29%
9,381,800
Feb 17
43.78
28 Feb 17
-0.76
-0.92%
-39.14
-47.20%
7,317,800
Mar 17
45.20
31 Mar 17
+1.42
+ 1.71%
-37.72
-45.49%
8,346,900
Apr 17
47.33
28 Apr 17
+2.13
+ 2.57%
-35.59
-42.92%
6,286,500
May 17
44.09
31 May 17
-3.24
-3.91%
-38.83
-46.83%
9,596,800
Jun 17
40.93
30 Jun 17
-3.16
-3.81%
-41.99
-50.64%
11,502,300
Jul 17
41.70
31 Jul 17
+0.77
+ 0.93%
-41.22
-49.71%
6,992,300
Aug 17
40.18
31 Aug 17
-1.52
-1.83%
-42.74
-51.54%
9,122,400
Sep 17
40.26
29 Sep 17
+0.08
+ 0.10%
-42.66
-51.45%
8,548,900
Oct 17
45.11
31 Oct 17
+4.85
+ 5.85%
-37.81
-45.60%
7,557,600
Nov 17
42.08
30 Nov 17
-3.03
-3.65%
-40.84
-49.25%
9,001,800
Dec 17
44.71
29 Dec 17
+2.63
+ 3.17%
-38.21
-46.08%
19,536,300
Jan 18
42.12
31 Jan 18
-2.59
-5.79%
-2.59
-5.79%
12,282,200
Feb 18
45.05
28 Feb 18
+2.93
+ 6.55%
+ 0.34
+0.76%
15,163,300
Mar 18
44.82
29 Mar 18
-0.23
-0.51%
+ 0.11
+0.25%
11,656,400
Apr 18
45.33
30 Apr 18
+0.51
+ 1.14%
+ 0.62
+1.39%
7,953,100
May 18
45.23
31 May 18
-0.10
-0.22%
+ 0.52
+1.16%
12,271,000
Jun 18
46.27
29 Jun 18
+1.04
+ 2.33%
+ 1.56
+3.49%
9,394,400
Jul 18
48.41
31 Jul 18
+2.14
+ 4.79%
+ 3.70
+8.28%
7,890,300
Aug 18
51.18
31 Aug 18
+2.77
+ 6.20%
+ 6.47
+14.47%
11,016,300
Sep 18
49.15
28 Sep 18
-2.03
-4.54%
+ 4.44
+9.93%
9,177,100
Oct 18
44.44
31 Oct 18
-4.71
-10.53%
-0.27
-0.60%
17,010,600
Nov 18
45.53
30 Nov 18
+1.09
+ 2.44%
+ 0.82
+1.83%
14,704,800
Dec 18
44.50
31 Dec 18
-1.03
-2.30%
-0.21
-0.47%
13,505,300
Jan 19
46.71
31 Jan 19
+2.21
+ 4.97%
+ 2.21
+4.97%
13,613,900
Feb 19
49.88
28 Feb 19
+3.17
+ 7.12%
+ 5.38
+12.09%
11,682,100
Mar 19
51.31
29 Mar 19
+1.43
+ 3.21%
+ 6.81
+15.30%
13,043,300
Apr 19
51.50
30 Apr 19
+0.19
+ 0.43%
+ 7.00
+15.73%
9,849,500
May 19
53.74
31 May 19
+2.24
+ 5.03%
+ 9.24
+20.76%
11,740,200
Jun 19
54.04
28 Jun 19
+0.30
+ 0.67%
+ 9.54
+21.44%
12,002,700
Jul 19
56.29
31 Jul 19
+2.25
+ 5.06%
+ 11.79
+26.49%
11,102,900
Aug 19
52.09
30 Aug 19
-4.20
-9.44%
+ 7.59
+17.06%
14,915,300
Sep 19
54.04
30 Sep 19
+1.95
+ 4.38%
+ 9.54
+21.44%
12,213,700
Oct 19
53.22
31 Oct 19
-0.82
-1.84%
+ 8.72
+19.60%
10,472,700
Nov 19
57.83
29 Nov 19
+4.61
+ 10.36%
+ 13.33
+29.96%
10,287,900
Dec 19
57.22
31 Dec 19
-0.61
-1.37%
+ 12.72
+28.58%
9,082,900
Jan 20
59.56
31 Jan 20
+2.34
+ 4.09%
+ 2.34
+4.09%
9,689,000
Feb 20
56.20
28 Feb 20
-3.36
-5.87%
-1.02
-1.78%
13,726,200
Mar 20
49.21
31 Mar 20
-6.99
-12.22%
-8.01
-14.00%
30,880,900
Apr 20
52.60
30 Apr 20
+3.39
+ 5.92%
-4.62
-8.07%
17,674,600
May 20
57.20
29 May 20
+4.60
+ 8.04%
-0.02
-0.03%
13,975,100
Jun 20
57.65
30 Jun 20
+0.45
+ 0.79%
+ 0.43
+0.75%
14,487,000
Jul 20
60.29
31 Jul 20
+2.64
+ 4.61%
+ 3.07
+5.37%
9,002,100
Aug 20
59.16
31 Aug 20
-1.13
-1.97%
+ 1.94
+3.39%
10,772,000
Sep 20
56.28
30 Sep 20
-2.88
-5.03%
-0.94
-1.64%
13,409,100
Oct 20
48.95
30 Oct 20
-7.33
-12.81%
-8.27
-14.45%
10,656,400
Nov 20
57.33
30 Nov 20
+8.38
+ 14.65%
+ 0.11
+0.19%
16,192,200
Dec 20
57.84
31 Dec 20
+0.51
+ 0.89%
+ 0.62
+1.08%
11,873,600
Jan 21
57.28
29 Jan 21
-0.56
-0.97%
-0.56
-0.97%
10,023,100
Feb 21
56.68
26 Feb 21
-0.60
-1.04%
-1.16
-2.01%
10,524,500
Mar 21
59.92
31 Mar 21
+3.24
+ 5.60%
+ 2.08
+3.60%
14,587,200
Apr 21
57.88
30 Apr 21
-2.04
-3.53%
+ 0.04
+0.07%
8,406,100
May 21
56.85
31 May 21
-1.03
-1.78%
-0.99
-1.71%
12,064,500
Jun 21
62.95
30 Jun 21
+6.10
+ 10.55%
+ 5.11
+8.83%
11,767,300
Jul 21
64.80
30 Jul 21
+1.85
+ 3.20%
+ 6.96
+12.03%
6,571,700
Aug 21
69.21
31 Aug 21
+4.41
+ 7.62%
+ 11.37
+19.66%
6,920,900
Sep 21
61.82
30 Sep 21
-7.39
-12.78%
+ 3.98
+6.88%
10,317,600
Oct 21
62.34
29 Oct 21
+0.52
+ 0.90%
+ 4.50
+7.78%
9,085,200
Nov 21
60.56
30 Nov 21
-1.78
-3.08%
+ 2.72
+4.70%
11,966,700
Dec 21
60.04
31 Dec 21
-0.52
-0.90%
+ 2.20
+3.80%
11,312,500
Jan 22
60.84
31 Jan 22
+0.80
+ 1.33%
+ 0.80
+1.33%
12,412,400
Feb 22
55.16
28 Feb 22
-5.68
-9.46%
-4.88
-8.13%
14,562,100
Mar 22
53.01
31 Mar 22
-2.15
-3.58%
-7.03
-11.71%
15,118,500
Apr 22
51.45
29 Apr 22
-1.56
-2.60%
-8.59
-14.31%
10,401,900
May 22
51.84
31 May 22
+0.39
+ 0.65%
-8.20
-13.66%
16,857,500
Jun 22
48.69
30 Jun 22
-3.15
-5.25%
-11.35
-18.90%
11,916,600
Jul 22
52.38
29 Jul 22
+3.69
+ 6.15%
-7.66
-12.76%
8,146,800
Aug 22
41.37
31 Aug 22
-11.01
-18.34%
-18.67
-31.10%
13,108,500
Sep 22
36.51
30 Sep 22
-4.86
-8.09%
-23.53
-39.19%
17,051,300
Oct 22
39.46
31 Oct 22
+2.95
+ 4.91%
-20.58
-34.28%
14,133,000
Nov 22
39.50
30 Nov 22
+0.04
+ 0.07%
-20.54
-34.21%
17,925,300
Dec 22
40.12
30 Dec 22
+0.62
+ 1.03%
-19.92
-33.18%
13,246,200
Jan 23
44.63
31 Jan 23
+4.51
+ 11.24%
+ 4.51
+11.24%
12,084,000
Feb 23
46.97
28 Feb 23
+2.34
+ 5.83%
+ 6.85
+17.07%
20,092,900
Mar 23
52.13
31 Mar 23
+5.16
+ 12.86%
+ 12.01
+29.94%
25,458,000
Apr 23
51.31
28 Apr 23
-0.82
-2.04%
+ 11.19
+27.89%
8,919,200
May 23
56.44
31 May 23
+5.13
+ 12.79%
+ 16.32
+40.68%
16,262,800
Jun 23
55.10
30 Jun 23
-1.34
-3.34%
+ 14.98
+37.34%
15,940,400
Jul 23
56.64
31 Jul 23
+1.54
+ 3.84%
+ 16.52
+41.18%
8,554,000
Aug 23
54.45
31 Aug 23
-2.19
-5.46%
+ 14.33
+35.72%
12,268,900
Sep 23
47.67
29 Sep 23
-6.78
-16.90%
+ 7.55
+18.82%
10,993,500
Oct 23
46.30
31 Oct 23
-1.37
-3.41%
+ 6.18
+15.40%
8,656,100
Nov 23
54.29
30 Nov 23
+7.99
+ 19.92%
+ 14.17
+35.32%
12,601,400
Dec 23
55.69
29 Dec 23
+1.40
+ 3.49%
+ 15.57
+38.81%
10,078,800
Jan 24
58.63
31 Jan 24
+2.94
+ 5.28%
+ 2.94
+5.28%
9,969,300
Feb 24
52.19
29 Feb 24
-6.44
-11.56%
-3.50
-6.28%
13,620,800
Mar 24
52.56
28 Mar 24
+0.37
+ 0.66%
-3.13
-5.62%
13,617,300
Apr 24
48.61
30 Apr 24
-3.95
-7.09%
-7.08
-12.71%
10,159,300
May 24
39.88
31 May 24
-8.73
-15.68%
-15.81
-28.39%
19,506,900
Jun 24
41.08
28 Jun 24
+1.20
+ 2.15%
-14.61
-26.23%
17,283,300
Jul 24
43.52
31 Jul 24
+2.44
+ 4.38%
-12.17
-21.85%
9,152,500
Aug 24
42.88
30 Aug 24
-0.64
-1.15%
-12.81
-23.00%
16,061,000
Sep 24
45.02
30 Sep 24
+2.14
+ 3.84%
-10.67
-19.16%
15,779,000
Oct 24
41.76
31 Oct 24
-3.26
-5.85%
-13.93
-25.01%
9,924,500
Nov 24
42.64
29 Nov 24
+0.88
+ 1.58%
-13.05
-23.43%
18,433,700
Dec 24
40.68
31 Dec 24
-1.96
-3.52%
-15.01
-26.95%
17,249,100
Jan 25
42.76
31 Jan 25
+2.08
+ 5.11%
+ 2.08
+5.11%
12,653,700
Feb 25
37.36
28 Feb 25
-5.40
-13.27%
-3.32
-8.16%
19,866,000
Mar 25
36.32
31 Mar 25
-1.04
-2.56%
-4.36
-10.72%
24,131,100
Apr 25
37.32
30 Apr 25
+1.00
+ 2.46%
-3.36
-8.26%
18,962,900
May 25
38.86
30 May 25
+1.54
+ 3.79%
-1.82
-4.47%
18,256,300
Jun 25
39.79
30 Jun 25
+0.93
+ 2.29%
-0.89
-2.19%
20,345,400
Jul 25
40.78
31 Jul 25
+0.99
+ 2.43%
+ 0.10
+0.25%
15,471,200
Aug 25
45.42
29 Aug 25
+4.64
+ 11.41%
+ 4.74
+11.65%
22,370,900
Sep 25
52.02
30 Sep 25
+6.60
+ 16.22%
+ 11.34
+27.88%
30,100,200
Oct 25
53.81
31 Oct 25
+1.79
+ 4.40%
+ 13.13
+32.28%
17,144,500
Nov 25
47.05
28 Nov 25
-6.76
-16.62%
+ 6.37
+15.66%
18,754,400
Dec 25
44.70
31 Dec 25
-2.35
-5.78%
+ 4.02
+9.88%
19,312,900
Jan 26
34.78
30 Jan 26
-9.92
-22.19%
-9.92
-22.19%
20,381,500
Feb 26
33.79
27 Feb 26
-0.99
-2.21%
-10.91
-24.41%
34,716,700
Mar 26
31.00
31 Mar 26
-2.79
-6.24%
-13.70
-30.65%
36,028,216
Apr 26
30.79
30 Apr 26
-0.21
-0.47%
-13.91
-31.12%
37,054,164
May 26
32.78
29 May 26
+1.99
+ 4.45%
-11.92
-26.67%
63,967,508
Jun 26
31.39
30 Jun 26
-1.39
-3.11%
-13.31
-29.78%
64,806,936
Jul 26
35.54
31 Jul 26
+4.15
+ 9.28%
-9.16
-20.49%
65,515,056
Aug 26
33.78
26 Aug 26
-1.76
-3.94%
-10.92
-24.43%
66,934,216
Sep 26
31.91
30 Sep 26
-1.87
-4.18%
-12.79
-28.61%
67,627,032
Oct 26
37.27
20 Oct 26
+5.36
+ 11.99%
-7.43
-16.62%
68,488,696