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






Kaiser Aluminum
Calendar Year Summary
Calendar Year Monthly Cumulative
Calendar Year End ( 2010 )
41.62 ( 31 Dec 09 )
50.09 ( 31 Dec 10 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 8.47 )
Cum % Mvmt ( + 20.35% )
Volume : 45,362,600
Calendar Year End ( 2011 )
50.09 ( 31 Dec 10 )
45.88 ( 30 Dec 11 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -4.21 )
Cum % Mvmt ( -8.40% )
Volume : 37,650,700
Calendar Year End ( 2012 )
45.88 ( 30 Dec 11 )
61.69 ( 31 Dec 12 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 15.81 )
Cum % Mvmt ( + 34.46% )
Volume : 33,821,200
Calendar Year End ( 2013 )
61.69 ( 31 Dec 12 )
70.24 ( 31 Dec 13 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 8.55 )
Cum % Mvmt ( + 13.86% )
Volume : 43,628,600
Calendar Year End ( 2014 )
70.24 ( 31 Dec 13 )
71.43 ( 31 Dec 14 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 1.19 )
Cum % Mvmt ( + 1.69% )
Volume : 51,390,132
Calendar Year End ( 2015 )
71.43 ( 31 Dec 14 )
83.66 ( 31 Dec 15 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 12.23 )
Cum % Mvmt ( + 17.12% )
Volume : 53,778,536
Calendar Year End ( 2016 )
83.66 ( 31 Dec 15 )
77.69 ( 30 Dec 16 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -5.97 )
Cum % Mvmt ( -7.14% )
Volume : 41,746,728
Calendar Year End ( 2017 )
77.69 ( 30 Dec 16 )
106.85 ( 29 Dec 17 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 29.16 )
Cum % Mvmt ( + 37.53% )
Volume : 35,535,720
Calendar Year End ( 2018 )
106.85 ( 29 Dec 17 )
89.29 ( 31 Dec 18 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -17.56 )
Cum % Mvmt ( -16.43% )
Volume : 29,545,746
Calendar Year End ( 2019 )
89.29 ( 31 Dec 18 )
110.89 ( 31 Dec 19 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 21.60 )
Cum % Mvmt ( + 24.19% )
Volume : 30,089,590
Calendar Year End ( 2020 )
110.89 ( 31 Dec 19 )
98.90 ( 31 Dec 20 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -11.99 )
Cum % Mvmt ( -10.81% )
Volume : 33,023,072
Calendar Year End ( 2021 )
98.90 ( 31 Dec 20 )
93.94 ( 31 Dec 21 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -4.96 )
Cum % Mvmt ( -5.02% )
Volume : 27,858,490
Calendar Year End ( 2022 )
93.94 ( 31 Dec 21 )
75.96 ( 30 Dec 22 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -17.98 )
Cum % Mvmt ( -19.14% )
Volume : 33,419,256
Calendar Year End ( 2023 )
75.96 ( 30 Dec 22 )
71.19 ( 29 Dec 23 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -4.77 )
Cum % Mvmt ( -6.28% )
Volume : 28,943,496
Calendar Year End ( 2024 )
71.19 ( 29 Dec 23 )
70.27 ( 31 Dec 24 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -0.92 )
Cum % Mvmt ( -1.29% )
Volume : 34,377,552
Calendar Year End ( 2025 )
70.27 ( 31 Dec 24 )
114.86 ( 31 Dec 25 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 44.59 )
Cum % Mvmt ( + 63.46% )
Volume : 35,423,412
Calendar Year End ( 0 )
114.86 ( 31 Dec 25 )
114.99 ( 22 Oct 26 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 0.13 )
Cum % Mvmt ( + 0.11% )
Volume : 6,777,030
Jan 10
35.15
29 Jan 10
-6.47
-15.55%
-6.47
-15.55%
1,822,800
Feb 10
33.39
26 Feb 10
-1.76
-4.23%
-8.23
-19.77%
2,042,100
Mar 10
38.57
31 Mar 10
+ 5.18
+ 12.45%
-3.05
-7.33%
8,255,400
Apr 10
40.19
30 Apr 10
+ 1.62
+ 3.89%
-1.43
-3.44%
4,575,200
May 10
37.43
28 May 10
-2.76
-6.63%
-4.19
-10.07%
5,189,100
Jun 10
34.67
30 Jun 10
-2.76
-6.63%
-6.95
-16.70%
3,748,100
Jul 10
41.00
30 Jul 10
+ 6.33
+ 15.21%
-0.62
-1.49%
3,116,000
Aug 10
36.93
31 Aug 10
-4.07
-9.78%
-4.69
-11.27%
3,072,200
Sep 10
42.79
30 Sep 10
+ 5.86
+ 14.08%
+ 1.17
+ 2.81%
5,971,000
Oct 10
44.99
29 Oct 10
+ 2.20
+ 5.29%
+ 3.37
+ 8.10%
2,975,500
Nov 10
46.90
30 Nov 10
+ 1.91
+ 4.59%
+ 5.28
+ 12.69%
1,778,200
Dec 10
50.09
31 Dec 10
+ 3.19
+ 7.66%
+ 8.47
+ 20.35%
2,817,000
Jan 11
47.71
31 Jan 11
-2.38
-4.75%
-2.38
-4.75%
2,169,000
Feb 11
50.53
28 Feb 11
+ 2.82
+ 5.63%
+ 0.44
+ 0.88%
2,039,000
Mar 11
49.25
31 Mar 11
-1.28
-2.56%
-0.84
-1.68%
4,012,600
Apr 11
50.11
29 Apr 11
+ 0.86
+ 1.72%
+ 0.02
+ 0.04%
3,230,400
May 11
52.74
31 May 11
+ 2.63
+ 5.25%
+ 2.65
+ 5.29%
3,442,900
Jun 11
54.62
30 Jun 11
+ 1.88
+ 3.75%
+ 4.53
+ 9.04%
3,899,100
Jul 11
55.82
29 Jul 11
+ 1.20
+ 2.40%
+ 5.73
+ 11.44%
2,593,800
Aug 11
51.87
31 Aug 11
-3.95
-7.89%
+ 1.78
+ 3.55%
4,838,500
Sep 11
44.28
30 Sep 11
-7.59
-15.15%
-5.81
-11.60%
3,207,300
Oct 11
46.46
31 Oct 11
+ 2.18
+ 4.35%
-3.63
-7.25%
3,302,500
Nov 11
46.60
30 Nov 11
+ 0.14
+ 0.28%
-3.49
-6.97%
2,324,600
Dec 11
45.88
30 Dec 11
-0.72
-1.44%
-4.21
-8.40%
2,591,000
Jan 12
49.38
31 Jan 12
+ 3.50
+ 7.63%
+ 3.50
+ 7.63%
2,156,000
Feb 12
48.34
29 Feb 12
-1.04
-2.27%
+ 2.46
+ 5.36%
2,326,000
Mar 12
47.26
30 Mar 12
-1.08
-2.35%
+ 1.38
+ 3.01%
2,857,500
Apr 12
52.57
30 Apr 12
+ 5.31
+ 11.57%
+ 6.69
+ 14.58%
3,835,100
May 12
47.99
31 May 12
-4.58
-9.98%
+ 2.11
+ 4.60%
3,982,600
Jun 12
51.84
29 Jun 12
+ 3.85
+ 8.39%
+ 5.96
+ 12.99%
3,870,800
Jul 12
54.54
31 Jul 12
+ 2.70
+ 5.88%
+ 8.66
+ 18.88%
3,048,800
Aug 12
55.85
31 Aug 12
+ 1.31
+ 2.86%
+ 9.97
+ 21.73%
1,935,100
Sep 12
58.39
28 Sep 12
+ 2.54
+ 5.54%
+ 12.51
+ 27.27%
2,653,000
Oct 12
60.58
31 Oct 12
+ 2.19
+ 4.77%
+ 14.70
+ 32.04%
2,434,100
Nov 12
60.87
30 Nov 12
+ 0.29
+ 0.63%
+ 14.99
+ 32.67%
2,129,700
Dec 12
61.69
31 Dec 12
+ 0.82
+ 1.79%
+ 15.81
+ 34.46%
2,592,500
Jan 13
62.16
31 Jan 13
+ 0.47
+ 0.76%
+ 0.47
+ 0.76%
3,189,800
Feb 13
61.24
28 Feb 13
-0.92
-1.49%
-0.45
-0.73%
3,100,700
Mar 13
64.65
28 Mar 13
+ 3.41
+ 5.53%
+ 2.96
+ 4.80%
2,423,500
Apr 13
63.00
30 Apr 13
-1.65
-2.67%
+ 1.31
+ 2.12%
4,258,200
May 13
63.44
31 May 13
+ 0.44
+ 0.71%
+ 1.75
+ 2.84%
3,709,300
Jun 13
61.94
28 Jun 13
-1.50
-2.43%
+ 0.25
+ 0.41%
2,766,900
Jul 13
65.25
31 Jul 13
+ 3.31
+ 5.37%
+ 3.56
+ 5.77%
2,684,200
Aug 13
69.12
30 Aug 13
+ 3.87
+ 6.27%
+ 7.43
+ 12.04%
2,678,700
Sep 13
71.25
30 Sep 13
+ 2.13
+ 3.45%
+ 9.56
+ 15.50%
3,078,300
Oct 13
67.45
31 Oct 13
-3.80
-6.16%
+ 5.76
+ 9.34%
7,911,200
Nov 13
67.32
29 Nov 13
-0.13
-0.21%
+ 5.63
+ 9.13%
3,862,400
Dec 13
70.24
31 Dec 13
+ 2.92
+ 4.73%
+ 8.55
+ 13.86%
3,965,400
Jan 14
69.81
31 Jan 14
-0.43
-0.61%
-0.43
-0.61%
5,698,200
Feb 14
70.55
28 Feb 14
+ 0.74
+ 1.05%
+ 0.31
+ 0.44%
5,032,500
Mar 14
71.42
31 Mar 14
+ 0.87
+ 1.24%
+ 1.18
+ 1.68%
4,035,400
Apr 14
70.40
30 Apr 14
-1.02
-1.45%
+ 0.16
+ 0.23%
3,791,100
May 14
68.47
30 May 14
-1.93
-2.75%
-1.77
-2.52%
3,080,200
Jun 14
72.87
30 Jun 14
+ 4.40
+ 6.26%
+ 2.63
+ 3.74%
3,413,000
Jul 14
77.22
31 Jul 14
+ 4.35
+ 6.19%
+ 6.98
+ 9.94%
4,288,400
Aug 14
80.55
29 Aug 14
+ 3.33
+ 4.74%
+ 10.31
+ 14.68%
3,595,300
Sep 14
76.22
30 Sep 14
-4.33
-6.16%
+ 5.98
+ 8.51%
4,068,945
Oct 14
69.55
31 Oct 14
-6.67
-9.50%
-0.69
-0.98%
6,421,936
Nov 14
72.78
28 Nov 14
+ 3.23
+ 4.60%
+ 2.54
+ 3.62%
3,897,675
Dec 14
71.43
31 Dec 14
-1.35
-1.92%
+ 1.19
+ 1.69%
4,067,477
Jan 15
69.31
30 Jan 15
-2.12
-2.97%
-2.12
-2.97%
4,776,005
Feb 15
75.55
27 Feb 15
+ 6.24
+ 8.74%
+ 4.12
+ 5.77%
6,730,569
Mar 15
76.89
31 Mar 15
+ 1.34
+ 1.88%
+ 5.46
+ 7.64%
7,425,370
Apr 15
80.37
30 Apr 15
+ 3.48
+ 4.87%
+ 8.94
+ 12.52%
3,867,745
May 15
81.13
29 May 15
+ 0.76
+ 1.06%
+ 9.70
+ 13.58%
3,143,242
Jun 15
83.08
30 Jun 15
+ 1.95
+ 2.73%
+ 11.65
+ 16.31%
3,539,735
Jul 15
84.45
31 Jul 15
+ 1.37
+ 1.92%
+ 13.02
+ 18.23%
4,604,359
Aug 15
83.58
31 Aug 15
-0.87
-1.22%
+ 12.15
+ 17.01%
3,861,041
Sep 15
80.25
30 Sep 15
-3.33
-4.66%
+ 8.82
+ 12.35%
3,964,510
Oct 15
81.29
30 Oct 15
+ 1.04
+ 1.46%
+ 9.86
+ 13.80%
4,801,865
Nov 15
85.72
30 Nov 15
+ 4.43
+ 6.20%
+ 14.29
+ 20.01%
3,389,749
Dec 15
83.66
31 Dec 15
-2.06
-2.88%
+ 12.23
+ 17.12%
3,674,344
Jan 16
77.74
29 Jan 16
-5.92
-7.08%
-5.92
-7.08%
2,912,559
Feb 16
76.61
29 Feb 16
-1.13
-1.35%
-7.05
-8.43%
3,542,210
Mar 16
84.54
31 Mar 16
+ 7.93
+ 9.48%
+ 0.88
+ 1.05%
3,799,138
Apr 16
94.83
29 Apr 16
+ 10.29
+ 12.30%
+ 11.17
+ 13.35%
3,944,277
May 16
85.71
31 May 16
-9.12
-10.90%
+ 2.05
+ 2.45%
3,644,873
Jun 16
90.41
30 Jun 16
+ 4.70
+ 5.62%
+ 6.75
+ 8.07%
3,463,029
Jul 16
82.85
29 Jul 16
-7.56
-9.04%
-0.81
-0.97%
3,370,482
Aug 16
85.23
31 Aug 16
+ 2.38
+ 2.84%
+ 1.57
+ 1.88%
2,787,821
Sep 16
86.49
30 Sep 16
+ 1.26
+ 1.51%
+ 2.83
+ 3.38%
3,273,663
Oct 16
72.49
31 Oct 16
-14.00
-16.73%
-11.17
-13.35%
4,115,774
Nov 16
82.39
30 Nov 16
+ 9.90
+ 11.83%
-1.27
-1.52%
3,922,638
Dec 16
77.69
30 Dec 16
-4.70
-5.62%
-5.97
-7.14%
2,970,265
Jan 17
78.46
31 Jan 17
+ 0.77
+ 0.99%
+ 0.77
+ 0.99%
2,489,801
Feb 17
78.83
28 Feb 17
+ 0.37
+ 0.48%
+ 1.14
+ 1.47%
3,098,833
Mar 17
79.90
31 Mar 17
+ 1.07
+ 1.38%
+ 2.21
+ 2.84%
4,396,112
Apr 17
84.41
28 Apr 17
+ 4.51
+ 5.81%
+ 6.72
+ 8.65%
3,387,880
May 17
82.36
31 May 17
-2.05
-2.64%
+ 4.67
+ 6.01%
2,449,446
Jun 17
88.52
30 Jun 17
+ 6.16
+ 7.93%
+ 10.83
+ 13.94%
3,101,937
Jul 17
97.29
31 Jul 17
+ 8.77
+ 11.29%
+ 19.60
+ 25.23%
3,381,360
Aug 17
96.32
31 Aug 17
-0.97
-1.25%
+ 18.63
+ 23.98%
2,305,981
Sep 17
103.14
29 Sep 17
+ 6.82
+ 8.78%
+ 25.45
+ 32.76%
2,436,713
Oct 17
99.18
31 Oct 17
-3.96
-5.10%
+ 21.49
+ 27.66%
2,911,084
Nov 17
96.86
30 Nov 17
-2.32
-2.99%
+ 19.17
+ 24.67%
2,903,542
Dec 17
106.85
29 Dec 17
+ 9.99
+ 12.86%
+ 29.16
+ 37.53%
2,673,029
Jan 18
110.24
31 Jan 18
+ 3.39
+ 3.17%
+ 3.39
+ 3.17%
2,210,753
Feb 18
100.37
28 Feb 18
-9.87
-9.24%
-6.48
-6.06%
2,435,286
Mar 18
100.90
29 Mar 18
+ 0.53
+ 0.50%
-5.95
-5.57%
2,461,659
Apr 18
98.54
30 Apr 18
-2.36
-2.21%
-8.31
-7.78%
2,498,403
May 18
110.26
31 May 18
+ 11.72
+ 10.97%
+ 3.41
+ 3.19%
2,854,067
Jun 18
104.11
29 Jun 18
-6.15
-5.76%
-2.74
-2.56%
2,906,545
Jul 18
111.62
31 Jul 18
+ 7.51
+ 7.03%
+ 4.77
+ 4.46%
2,979,895
Aug 18
109.59
31 Aug 18
-2.03
-1.90%
+ 2.74
+ 2.56%
1,903,002
Sep 18
109.06
28 Sep 18
-0.53
-0.50%
+ 2.21
+ 2.07%
1,456,153
Oct 18
95.37
31 Oct 18
-13.69
-12.81%
-11.48
-10.74%
3,072,133
Nov 18
97.73
30 Nov 18
+ 2.36
+ 2.21%
-9.12
-8.54%
2,087,308
Dec 18
89.29
31 Dec 18
-8.44
-7.90%
-17.56
-16.43%
2,680,542
Jan 19
100.37
31 Jan 19
+ 11.08
+ 12.41%
+ 11.08
+ 12.41%
2,515,749
Feb 19
109.48
28 Feb 19
+ 9.11
+ 10.20%
+ 20.19
+ 22.61%
2,645,925
Mar 19
104.73
29 Mar 19
-4.75
-5.32%
+ 15.44
+ 17.29%
3,023,358
Apr 19
98.40
30 Apr 19
-6.33
-7.09%
+ 9.11
+ 10.20%
2,542,057
May 19
89.12
31 May 19
-9.28
-10.39%
-0.17
-0.19%
2,579,064
Jun 19
97.61
28 Jun 19
+ 8.49
+ 9.51%
+ 8.32
+ 9.32%
1,941,242
Jul 19
96.27
31 Jul 19
-1.34
-1.50%
+ 6.98
+ 7.82%
2,761,976
Aug 19
88.43
30 Aug 19
-7.84
-8.78%
-0.86
-0.96%
2,360,146
Sep 19
98.97
30 Sep 19
+ 10.54
+ 11.80%
+ 9.68
+ 10.84%
2,630,202
Oct 19
107.08
31 Oct 19
+ 8.11
+ 9.08%
+ 17.79
+ 19.92%
2,918,498
Nov 19
109.58
29 Nov 19
+ 2.50
+ 2.80%
+ 20.29
+ 22.72%
1,705,367
Dec 19
110.89
31 Dec 19
+ 1.31
+ 1.47%
+ 21.60
+ 24.19%
2,466,006
Jan 20
100.15
31 Jan 20
-10.74
-9.69%
-10.74
-9.69%
2,557,374
Feb 20
94.55
28 Feb 20
-5.60
-5.05%
-16.34
-14.74%
2,849,416
Mar 20
69.28
31 Mar 20
-25.27
-22.79%
-41.61
-37.52%
3,810,853
Apr 20
72.23
30 Apr 20
+ 2.95
+ 2.66%
-38.66
-34.86%
2,672,882
May 20
71.75
29 May 20
-0.48
-0.43%
-39.14
-35.30%
2,569,351
Jun 20
73.62
30 Jun 20
+ 1.87
+ 1.69%
-37.27
-33.61%
2,485,621
Jul 20
61.95
31 Jul 20
-11.67
-10.52%
-48.94
-44.13%
2,821,001
Aug 20
64.28
31 Aug 20
+ 2.33
+ 2.10%
-46.61
-42.03%
2,417,552
Sep 20
53.59
30 Sep 20
-10.69
-9.64%
-57.30
-51.67%
2,591,665
Oct 20
62.93
30 Oct 20
+ 9.34
+ 8.42%
-47.96
-43.25%
3,075,075
Nov 20
77.98
30 Nov 20
+ 15.05
+ 13.57%
-32.91
-29.68%
2,398,101
Dec 20
98.90
31 Dec 20
+ 20.92
+ 18.87%
-11.99
-10.81%
2,774,180
Jan 21
86.70
29 Jan 21
-12.20
-12.34%
-12.20
-12.34%
1,947,884
Feb 21
114.10
26 Feb 21
+ 27.40
+ 27.70%
+ 15.20
+ 15.37%
2,559,194
Mar 21
110.50
31 Mar 21
-3.60
-3.64%
+ 11.60
+ 11.73%
3,364,442
Apr 21
120.47
30 Apr 21
+ 9.97
+ 10.08%
+ 21.57
+ 21.81%
2,065,841
May 21
129.39
28 May 21
+ 8.92
+ 9.02%
+ 30.49
+ 30.83%
2,172,655
Jun 21
123.49
30 Jun 21
-5.90
-5.97%
+ 24.59
+ 24.86%
3,061,197
Jul 21
121.68
30 Jul 21
-1.81
-1.83%
+ 22.78
+ 23.03%
2,414,341
Aug 21
126.26
31 Aug 21
+ 4.58
+ 4.63%
+ 27.36
+ 27.66%
1,441,275
Sep 21
108.96
30 Sep 21
-17.30
-17.49%
+ 10.06
+ 10.17%
1,931,591
Oct 21
97.14
29 Oct 21
-11.82
-11.95%
-1.76
-1.78%
2,446,388
Nov 21
89.23
30 Nov 21
-7.91
-8.00%
-9.67
-9.78%
2,118,379
Dec 21
93.94
31 Dec 21
+ 4.71
+ 4.76%
-4.96
-5.02%
2,335,303
Jan 22
95.75
31 Jan 22
+ 1.81
+ 1.93%
+ 1.81
+ 1.93%
2,669,515
Feb 22
96.50
28 Feb 22
+ 0.75
+ 0.80%
+ 2.56
+ 2.73%
1,863,041
Mar 22
94.16
31 Mar 22
-2.34
-2.49%
+ 0.22
+ 0.23%
2,492,893
Apr 22
96.50
29 Apr 22
+ 2.34
+ 2.49%
+ 2.56
+ 2.73%
2,518,361
May 22
102.17
31 May 22
+ 5.67
+ 6.04%
+ 8.23
+ 8.76%
2,970,878
Jun 22
79.09
30 Jun 22
-23.08
-24.57%
-14.85
-15.81%
3,294,141
Jul 22
75.77
29 Jul 22
-3.32
-3.53%
-18.17
-19.34%
4,455,983
Aug 22
71.76
31 Aug 22
-4.01
-4.27%
-22.18
-23.61%
2,766,830
Sep 22
61.35
30 Sep 22
-10.41
-11.08%
-32.59
-34.69%
3,384,784
Oct 22
65.42
14 Oct 22
+ 4.07
+ 4.33%
-28.52
-30.36%
1,531,226
Nov 22
90.40
30 Nov 22
+ 24.98
+ 26.59%
-3.54
-3.77%
1,572,033
Dec 22
75.96
30 Dec 22
-14.44
-15.37%
-17.98
-19.14%
3,899,571
Jan 23
87.52
31 Jan 23
+ 11.56
+ 15.22%
+ 11.56
+ 15.22%
1,659,596
Feb 23
79.32
28 Feb 23
-8.20
-10.80%
+ 3.36
+ 4.42%
2,773,959
Mar 23
74.63
31 Mar 23
-4.69
-6.17%
-1.33
-1.75%
4,660,027
Apr 23
65.72
28 Apr 23
-8.91
-11.73%
-10.24
-13.48%
2,961,193
May 23
60.40
31 May 23
-5.32
-7.00%
-15.56
-20.48%
2,183,293
Jun 23
71.64
30 Jun 23
+ 11.24
+ 14.80%
-4.32
-5.69%
2,298,207
Jul 23
81.20
31 Jul 23
+ 9.56
+ 12.59%
+ 5.24
+ 6.90%
1,829,415
Aug 23
75.92
31 Aug 23
-5.28
-6.95%
-0.04
-0.05%
1,408,168
Sep 23
75.26
29 Sep 23
-0.66
-0.87%
-0.70
-0.92%
1,907,981
Oct 23
56.80
31 Oct 23
-18.46
-24.30%
-19.16
-25.22%
2,011,820
Nov 23
58.48
30 Nov 23
+ 1.68
+ 2.21%
-17.48
-23.01%
1,920,063
Dec 23
71.19
29 Dec 23
+ 12.71
+ 16.73%
-4.77
-6.28%
3,329,774
Jan 24
64.90
31 Jan 24
-6.29
-8.84%
-6.29
-8.84%
1,950,077
Feb 24
72.52
29 Feb 24
+ 7.62
+ 10.70%
+ 1.33
+ 1.87%
2,341,211
Mar 24
89.36
28 Mar 24
+ 16.84
+ 23.66%
+ 18.17
+ 25.52%
3,900,049
Apr 24
90.49
30 Apr 24
+ 1.13
+ 1.59%
+ 19.30
+ 27.11%
4,015,052
May 24
97.80
31 May 24
+ 7.31
+ 10.27%
+ 26.61
+ 37.38%
2,730,233
Jun 24
87.90
28 Jun 24
-9.90
-13.91%
+ 16.71
+ 23.47%
2,854,424
Jul 24
78.69
31 Jul 24
-9.21
-12.94%
+ 7.50
+ 10.54%
3,478,003
Aug 24
74.55
30 Aug 24
-4.14
-5.82%
+ 3.36
+ 4.72%
2,491,879
Sep 24
72.52
30 Sep 24
-2.03
-2.85%
+ 1.33
+ 1.87%
2,356,017
Oct 24
74.26
31 Oct 24
+ 1.74
+ 2.44%
+ 3.07
+ 4.31%
4,114,632
Nov 24
81.28
29 Nov 24
+ 7.02
+ 9.86%
+ 10.09
+ 14.17%
2,216,422
Dec 24
70.27
31 Dec 24
-11.01
-15.47%
-0.92
-1.29%
1,929,551
Jan 25
70.00
31 Jan 25
-0.27
-0.38%
-0.27
-0.38%
1,717,401
Feb 25
70.76
28 Feb 25
+ 0.76
+ 1.08%
+ 0.49
+ 0.70%
2,020,438
Mar 25
60.62
31 Mar 25
-10.14
-14.43%
-9.65
-13.73%
2,667,620
Apr 25
64.46
30 Apr 25
+ 3.84
+ 5.46%
-5.81
-8.27%
5,163,461
May 25
72.59
30 May 25
+ 8.13
+ 11.57%
+ 2.32
+ 3.30%
2,543,099
Jun 25
79.90
30 Jun 25
+ 7.31
+ 10.40%
+ 9.63
+ 13.70%
2,585,865
Jul 25
77.31
31 Jul 25
-2.59
-3.69%
+ 7.04
+ 10.02%
3,100,630
Aug 25
77.87
29 Aug 25
+ 0.56
+ 0.80%
+ 7.60
+ 10.82%
2,061,372
Sep 25
77.16
30 Sep 25
-0.71
-1.01%
+ 6.89
+ 9.81%
2,096,867
Oct 25
90.53
31 Oct 25
+ 13.37
+ 19.03%
+ 20.26
+ 28.83%
4,320,855
Nov 25
96.05
28 Nov 25
+ 5.52
+ 7.86%
+ 25.78
+ 36.69%
2,850,954
Dec 25
114.86
31 Dec 25
+ 18.81
+ 26.77%
+ 44.59
+ 63.46%
4,474,385
Jan 26
122.62
30 Jan 26
+ 7.76
+ 6.76%
+ 7.76
+ 6.76%
3,506,748
Feb 26
130.14
27 Feb 26
+ 7.52
+ 6.55%
+ 15.28
+ 13.30%
3,696,629
Mar 26
120.51
31 Mar 26
-9.63
-8.38%
+ 5.65
+ 4.92%
3,872,296
Apr 26
170.43
30 Apr 26
+ 49.92
+ 43.46%
+ 55.57
+ 48.38%
4,189,118
May 26
182.04
29 May 26
+ 11.61
+ 10.11%
+ 67.18
+ 58.49%
4,533,523
Jun 26
195.63
30 Jun 26
+ 13.59
+ 11.83%
+ 80.77
+ 70.32%
4,842,633
Jul 26
159.68
31 Jul 26
-35.95
-31.30%
+ 44.82
+ 39.02%
5,045,231
Aug 26
155.50
26 Aug 26
-4.18
-3.64%
+ 40.64
+ 35.38%
5,245,755
Sep 26
144.82
30 Sep 26
-10.68
-9.30%
+ 29.96
+ 26.08%
5,689,692
Oct 26
114.99
22 Oct 26
-29.83
-25.97%
+ 0.13
+ 0.11%
6,777,030

Kaiser Aluminum
Calendar Year Summary
Calendar Year Monthly Cumulative
Calendar Year End ( 2010 )
41.62 ( 31 Dec 09 )
50.09 ( 31 Dec 10 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 8.47 )
Cum % Mvmt ( + 20.35% )
45,362,600
Calendar Year End ( 2011 )
50.09 ( 31 Dec 10 )
45.88 ( 30 Dec 11 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -4.21 )
Cum % Mvmt ( -8.40% )
37,650,700
Calendar Year End ( 2012 )
45.88 ( 30 Dec 11 )
61.69 ( 31 Dec 12 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 15.81 )
Cum % Mvmt ( + 34.46% )
33,821,200
Calendar Year End ( 2013 )
61.69 ( 31 Dec 12 )
70.24 ( 31 Dec 13 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 8.55 )
Cum % Mvmt ( + 13.86% )
43,628,600
Calendar Year End ( 2014 )
70.24 ( 31 Dec 13 )
71.43 ( 31 Dec 14 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 1.19 )
Cum % Mvmt ( + 1.69% )
51,390,132
Calendar Year End ( 2015 )
71.43 ( 31 Dec 14 )
83.66 ( 31 Dec 15 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 12.23 )
Cum % Mvmt ( + 17.12% )
53,778,536
Calendar Year End ( 2016 )
83.66 ( 31 Dec 15 )
77.69 ( 30 Dec 16 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -5.97 )
Cum % Mvmt ( -7.14% )
41,746,728
Calendar Year End ( 2017 )
77.69 ( 30 Dec 16 )
106.85 ( 29 Dec 17 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 29.16 )
Cum % Mvmt ( + 37.53% )
35,535,720
Calendar Year End ( 2018 )
106.85 ( 29 Dec 17 )
89.29 ( 31 Dec 18 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -17.56 )
Cum % Mvmt ( -16.43% )
29,545,746
Calendar Year End ( 2019 )
89.29 ( 31 Dec 18 )
110.89 ( 31 Dec 19 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 21.60 )
Cum % Mvmt ( + 24.19% )
30,089,590
Calendar Year End ( 2020 )
110.89 ( 31 Dec 19 )
98.90 ( 31 Dec 20 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -11.99 )
Cum % Mvmt ( -10.81% )
33,023,072
Calendar Year End ( 2021 )
98.90 ( 31 Dec 20 )
93.94 ( 31 Dec 21 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -4.96 )
Cum % Mvmt ( -5.02% )
27,858,490
Calendar Year End ( 2022 )
93.94 ( 31 Dec 21 )
75.96 ( 30 Dec 22 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -17.98 )
Cum % Mvmt ( -19.14% )
33,419,256
Calendar Year End ( 2023 )
75.96 ( 30 Dec 22 )
71.19 ( 29 Dec 23 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -4.77 )
Cum % Mvmt ( -6.28% )
28,943,496
Calendar Year End ( 2024 )
71.19 ( 29 Dec 23 )
70.27 ( 31 Dec 24 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -0.92 )
Cum % Mvmt ( -1.29% )
34,377,552
Calendar Year End ( 2025 )
70.27 ( 31 Dec 24 )
114.86 ( 31 Dec 25 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 44.59 )
Cum % Mvmt ( + 63.46% )
35,423,412
Calendar Year End ( 0 )
114.86 ( 31 Dec 25 )
114.99 ( 22 Oct 26 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 0.13 )
Cum % Mvmt ( + 0.11% )
6,777,030
Jan 10
35.15
29 Jan 10
-6.47
-15.55%
-6.47
-15.55%
1,822,800
Feb 10
33.39
26 Feb 10
-1.76
-4.23%
-8.23
-19.77%
2,042,100
Mar 10
38.57
31 Mar 10
+5.18
+ 12.45%
-3.05
-7.33%
8,255,400
Apr 10
40.19
30 Apr 10
+1.62
+ 3.89%
-1.43
-3.44%
4,575,200
May 10
37.43
28 May 10
-2.76
-6.63%
-4.19
-10.07%
5,189,100
Jun 10
34.67
30 Jun 10
-2.76
-6.63%
-6.95
-16.70%
3,748,100
Jul 10
41.00
30 Jul 10
+6.33
+ 15.21%
-0.62
-1.49%
3,116,000
Aug 10
36.93
31 Aug 10
-4.07
-9.78%
-4.69
-11.27%
3,072,200
Sep 10
42.79
30 Sep 10
+5.86
+ 14.08%
+ 1.17
+2.81%
5,971,000
Oct 10
44.99
29 Oct 10
+2.20
+ 5.29%
+ 3.37
+8.10%
2,975,500
Nov 10
46.90
30 Nov 10
+1.91
+ 4.59%
+ 5.28
+12.69%
1,778,200
Dec 10
50.09
31 Dec 10
+3.19
+ 7.66%
+ 8.47
+20.35%
2,817,000
Jan 11
47.71
31 Jan 11
-2.38
-4.75%
-2.38
-4.75%
2,169,000
Feb 11
50.53
28 Feb 11
+2.82
+ 5.63%
+ 0.44
+0.88%
2,039,000
Mar 11
49.25
31 Mar 11
-1.28
-2.56%
-0.84
-1.68%
4,012,600
Apr 11
50.11
29 Apr 11
+0.86
+ 1.72%
+ 0.02
+0.04%
3,230,400
May 11
52.74
31 May 11
+2.63
+ 5.25%
+ 2.65
+5.29%
3,442,900
Jun 11
54.62
30 Jun 11
+1.88
+ 3.75%
+ 4.53
+9.04%
3,899,100
Jul 11
55.82
29 Jul 11
+1.20
+ 2.40%
+ 5.73
+11.44%
2,593,800
Aug 11
51.87
31 Aug 11
-3.95
-7.89%
+ 1.78
+3.55%
4,838,500
Sep 11
44.28
30 Sep 11
-7.59
-15.15%
-5.81
-11.60%
3,207,300
Oct 11
46.46
31 Oct 11
+2.18
+ 4.35%
-3.63
-7.25%
3,302,500
Nov 11
46.60
30 Nov 11
+0.14
+ 0.28%
-3.49
-6.97%
2,324,600
Dec 11
45.88
30 Dec 11
-0.72
-1.44%
-4.21
-8.40%
2,591,000
Jan 12
49.38
31 Jan 12
+3.50
+ 7.63%
+ 3.50
+7.63%
2,156,000
Feb 12
48.34
29 Feb 12
-1.04
-2.27%
+ 2.46
+5.36%
2,326,000
Mar 12
47.26
30 Mar 12
-1.08
-2.35%
+ 1.38
+3.01%
2,857,500
Apr 12
52.57
30 Apr 12
+5.31
+ 11.57%
+ 6.69
+14.58%
3,835,100
May 12
47.99
31 May 12
-4.58
-9.98%
+ 2.11
+4.60%
3,982,600
Jun 12
51.84
29 Jun 12
+3.85
+ 8.39%
+ 5.96
+12.99%
3,870,800
Jul 12
54.54
31 Jul 12
+2.70
+ 5.88%
+ 8.66
+18.88%
3,048,800
Aug 12
55.85
31 Aug 12
+1.31
+ 2.86%
+ 9.97
+21.73%
1,935,100
Sep 12
58.39
28 Sep 12
+2.54
+ 5.54%
+ 12.51
+27.27%
2,653,000
Oct 12
60.58
31 Oct 12
+2.19
+ 4.77%
+ 14.70
+32.04%
2,434,100
Nov 12
60.87
30 Nov 12
+0.29
+ 0.63%
+ 14.99
+32.67%
2,129,700
Dec 12
61.69
31 Dec 12
+0.82
+ 1.79%
+ 15.81
+34.46%
2,592,500
Jan 13
62.16
31 Jan 13
+0.47
+ 0.76%
+ 0.47
+0.76%
3,189,800
Feb 13
61.24
28 Feb 13
-0.92
-1.49%
-0.45
-0.73%
3,100,700
Mar 13
64.65
28 Mar 13
+3.41
+ 5.53%
+ 2.96
+4.80%
2,423,500
Apr 13
63.00
30 Apr 13
-1.65
-2.67%
+ 1.31
+2.12%
4,258,200
May 13
63.44
31 May 13
+0.44
+ 0.71%
+ 1.75
+2.84%
3,709,300
Jun 13
61.94
28 Jun 13
-1.50
-2.43%
+ 0.25
+0.41%
2,766,900
Jul 13
65.25
31 Jul 13
+3.31
+ 5.37%
+ 3.56
+5.77%
2,684,200
Aug 13
69.12
30 Aug 13
+3.87
+ 6.27%
+ 7.43
+12.04%
2,678,700
Sep 13
71.25
30 Sep 13
+2.13
+ 3.45%
+ 9.56
+15.50%
3,078,300
Oct 13
67.45
31 Oct 13
-3.80
-6.16%
+ 5.76
+9.34%
7,911,200
Nov 13
67.32
29 Nov 13
-0.13
-0.21%
+ 5.63
+9.13%
3,862,400
Dec 13
70.24
31 Dec 13
+2.92
+ 4.73%
+ 8.55
+13.86%
3,965,400
Jan 14
69.81
31 Jan 14
-0.43
-0.61%
-0.43
-0.61%
5,698,200
Feb 14
70.55
28 Feb 14
+0.74
+ 1.05%
+ 0.31
+0.44%
5,032,500
Mar 14
71.42
31 Mar 14
+0.87
+ 1.24%
+ 1.18
+1.68%
4,035,400
Apr 14
70.40
30 Apr 14
-1.02
-1.45%
+ 0.16
+0.23%
3,791,100
May 14
68.47
30 May 14
-1.93
-2.75%
-1.77
-2.52%
3,080,200
Jun 14
72.87
30 Jun 14
+4.40
+ 6.26%
+ 2.63
+3.74%
3,413,000
Jul 14
77.22
31 Jul 14
+4.35
+ 6.19%
+ 6.98
+9.94%
4,288,400
Aug 14
80.55
29 Aug 14
+3.33
+ 4.74%
+ 10.31
+14.68%
3,595,300
Sep 14
76.22
30 Sep 14
-4.33
-6.16%
+ 5.98
+8.51%
4,068,945
Oct 14
69.55
31 Oct 14
-6.67
-9.50%
-0.69
-0.98%
6,421,936
Nov 14
72.78
28 Nov 14
+3.23
+ 4.60%
+ 2.54
+3.62%
3,897,675
Dec 14
71.43
31 Dec 14
-1.35
-1.92%
+ 1.19
+1.69%
4,067,477
Jan 15
69.31
30 Jan 15
-2.12
-2.97%
-2.12
-2.97%
4,776,005
Feb 15
75.55
27 Feb 15
+6.24
+ 8.74%
+ 4.12
+5.77%
6,730,569
Mar 15
76.89
31 Mar 15
+1.34
+ 1.88%
+ 5.46
+7.64%
7,425,370
Apr 15
80.37
30 Apr 15
+3.48
+ 4.87%
+ 8.94
+12.52%
3,867,745
May 15
81.13
29 May 15
+0.76
+ 1.06%
+ 9.70
+13.58%
3,143,242
Jun 15
83.08
30 Jun 15
+1.95
+ 2.73%
+ 11.65
+16.31%
3,539,735
Jul 15
84.45
31 Jul 15
+1.37
+ 1.92%
+ 13.02
+18.23%
4,604,359
Aug 15
83.58
31 Aug 15
-0.87
-1.22%
+ 12.15
+17.01%
3,861,041
Sep 15
80.25
30 Sep 15
-3.33
-4.66%
+ 8.82
+12.35%
3,964,510
Oct 15
81.29
30 Oct 15
+1.04
+ 1.46%
+ 9.86
+13.80%
4,801,865
Nov 15
85.72
30 Nov 15
+4.43
+ 6.20%
+ 14.29
+20.01%
3,389,749
Dec 15
83.66
31 Dec 15
-2.06
-2.88%
+ 12.23
+17.12%
3,674,344
Jan 16
77.74
29 Jan 16
-5.92
-7.08%
-5.92
-7.08%
2,912,559
Feb 16
76.61
29 Feb 16
-1.13
-1.35%
-7.05
-8.43%
3,542,210
Mar 16
84.54
31 Mar 16
+7.93
+ 9.48%
+ 0.88
+1.05%
3,799,138
Apr 16
94.83
29 Apr 16
+10.29
+ 12.30%
+ 11.17
+13.35%
3,944,277
May 16
85.71
31 May 16
-9.12
-10.90%
+ 2.05
+2.45%
3,644,873
Jun 16
90.41
30 Jun 16
+4.70
+ 5.62%
+ 6.75
+8.07%
3,463,029
Jul 16
82.85
29 Jul 16
-7.56
-9.04%
-0.81
-0.97%
3,370,482
Aug 16
85.23
31 Aug 16
+2.38
+ 2.84%
+ 1.57
+1.88%
2,787,821
Sep 16
86.49
30 Sep 16
+1.26
+ 1.51%
+ 2.83
+3.38%
3,273,663
Oct 16
72.49
31 Oct 16
-14.00
-16.73%
-11.17
-13.35%
4,115,774
Nov 16
82.39
30 Nov 16
+9.90
+ 11.83%
-1.27
-1.52%
3,922,638
Dec 16
77.69
30 Dec 16
-4.70
-5.62%
-5.97
-7.14%
2,970,265
Jan 17
78.46
31 Jan 17
+0.77
+ 0.99%
+ 0.77
+0.99%
2,489,801
Feb 17
78.83
28 Feb 17
+0.37
+ 0.48%
+ 1.14
+1.47%
3,098,833
Mar 17
79.90
31 Mar 17
+1.07
+ 1.38%
+ 2.21
+2.84%
4,396,112
Apr 17
84.41
28 Apr 17
+4.51
+ 5.81%
+ 6.72
+8.65%
3,387,880
May 17
82.36
31 May 17
-2.05
-2.64%
+ 4.67
+6.01%
2,449,446
Jun 17
88.52
30 Jun 17
+6.16
+ 7.93%
+ 10.83
+13.94%
3,101,937
Jul 17
97.29
31 Jul 17
+8.77
+ 11.29%
+ 19.60
+25.23%
3,381,360
Aug 17
96.32
31 Aug 17
-0.97
-1.25%
+ 18.63
+23.98%
2,305,981
Sep 17
103.14
29 Sep 17
+6.82
+ 8.78%
+ 25.45
+32.76%
2,436,713
Oct 17
99.18
31 Oct 17
-3.96
-5.10%
+ 21.49
+27.66%
2,911,084
Nov 17
96.86
30 Nov 17
-2.32
-2.99%
+ 19.17
+24.67%
2,903,542
Dec 17
106.85
29 Dec 17
+9.99
+ 12.86%
+ 29.16
+37.53%
2,673,029
Jan 18
110.24
31 Jan 18
+3.39
+ 3.17%
+ 3.39
+3.17%
2,210,753
Feb 18
100.37
28 Feb 18
-9.87
-9.24%
-6.48
-6.06%
2,435,286
Mar 18
100.90
29 Mar 18
+0.53
+ 0.50%
-5.95
-5.57%
2,461,659
Apr 18
98.54
30 Apr 18
-2.36
-2.21%
-8.31
-7.78%
2,498,403
May 18
110.26
31 May 18
+11.72
+ 10.97%
+ 3.41
+3.19%
2,854,067
Jun 18
104.11
29 Jun 18
-6.15
-5.76%
-2.74
-2.56%
2,906,545
Jul 18
111.62
31 Jul 18
+7.51
+ 7.03%
+ 4.77
+4.46%
2,979,895
Aug 18
109.59
31 Aug 18
-2.03
-1.90%
+ 2.74
+2.56%
1,903,002
Sep 18
109.06
28 Sep 18
-0.53
-0.50%
+ 2.21
+2.07%
1,456,153
Oct 18
95.37
31 Oct 18
-13.69
-12.81%
-11.48
-10.74%
3,072,133
Nov 18
97.73
30 Nov 18
+2.36
+ 2.21%
-9.12
-8.54%
2,087,308
Dec 18
89.29
31 Dec 18
-8.44
-7.90%
-17.56
-16.43%
2,680,542
Jan 19
100.37
31 Jan 19
+11.08
+ 12.41%
+ 11.08
+12.41%
2,515,749
Feb 19
109.48
28 Feb 19
+9.11
+ 10.20%
+ 20.19
+22.61%
2,645,925
Mar 19
104.73
29 Mar 19
-4.75
-5.32%
+ 15.44
+17.29%
3,023,358
Apr 19
98.40
30 Apr 19
-6.33
-7.09%
+ 9.11
+10.20%
2,542,057
May 19
89.12
31 May 19
-9.28
-10.39%
-0.17
-0.19%
2,579,064
Jun 19
97.61
28 Jun 19
+8.49
+ 9.51%
+ 8.32
+9.32%
1,941,242
Jul 19
96.27
31 Jul 19
-1.34
-1.50%
+ 6.98
+7.82%
2,761,976
Aug 19
88.43
30 Aug 19
-7.84
-8.78%
-0.86
-0.96%
2,360,146
Sep 19
98.97
30 Sep 19
+10.54
+ 11.80%
+ 9.68
+10.84%
2,630,202
Oct 19
107.08
31 Oct 19
+8.11
+ 9.08%
+ 17.79
+19.92%
2,918,498
Nov 19
109.58
29 Nov 19
+2.50
+ 2.80%
+ 20.29
+22.72%
1,705,367
Dec 19
110.89
31 Dec 19
+1.31
+ 1.47%
+ 21.60
+24.19%
2,466,006
Jan 20
100.15
31 Jan 20
-10.74
-9.69%
-10.74
-9.69%
2,557,374
Feb 20
94.55
28 Feb 20
-5.60
-5.05%
-16.34
-14.74%
2,849,416
Mar 20
69.28
31 Mar 20
-25.27
-22.79%
-41.61
-37.52%
3,810,853
Apr 20
72.23
30 Apr 20
+2.95
+ 2.66%
-38.66
-34.86%
2,672,882
May 20
71.75
29 May 20
-0.48
-0.43%
-39.14
-35.30%
2,569,351
Jun 20
73.62
30 Jun 20
+1.87
+ 1.69%
-37.27
-33.61%
2,485,621
Jul 20
61.95
31 Jul 20
-11.67
-10.52%
-48.94
-44.13%
2,821,001
Aug 20
64.28
31 Aug 20
+2.33
+ 2.10%
-46.61
-42.03%
2,417,552
Sep 20
53.59
30 Sep 20
-10.69
-9.64%
-57.30
-51.67%
2,591,665
Oct 20
62.93
30 Oct 20
+9.34
+ 8.42%
-47.96
-43.25%
3,075,075
Nov 20
77.98
30 Nov 20
+15.05
+ 13.57%
-32.91
-29.68%
2,398,101
Dec 20
98.90
31 Dec 20
+20.92
+ 18.87%
-11.99
-10.81%
2,774,180
Jan 21
86.70
29 Jan 21
-12.20
-12.34%
-12.20
-12.34%
1,947,884
Feb 21
114.10
26 Feb 21
+27.40
+ 27.70%
+ 15.20
+15.37%
2,559,194
Mar 21
110.50
31 Mar 21
-3.60
-3.64%
+ 11.60
+11.73%
3,364,442
Apr 21
120.47
30 Apr 21
+9.97
+ 10.08%
+ 21.57
+21.81%
2,065,841
May 21
129.39
28 May 21
+8.92
+ 9.02%
+ 30.49
+30.83%
2,172,655
Jun 21
123.49
30 Jun 21
-5.90
-5.97%
+ 24.59
+24.86%
3,061,197
Jul 21
121.68
30 Jul 21
-1.81
-1.83%
+ 22.78
+23.03%
2,414,341
Aug 21
126.26
31 Aug 21
+4.58
+ 4.63%
+ 27.36
+27.66%
1,441,275
Sep 21
108.96
30 Sep 21
-17.30
-17.49%
+ 10.06
+10.17%
1,931,591
Oct 21
97.14
29 Oct 21
-11.82
-11.95%
-1.76
-1.78%
2,446,388
Nov 21
89.23
30 Nov 21
-7.91
-8.00%
-9.67
-9.78%
2,118,379
Dec 21
93.94
31 Dec 21
+4.71
+ 4.76%
-4.96
-5.02%
2,335,303
Jan 22
95.75
31 Jan 22
+1.81
+ 1.93%
+ 1.81
+1.93%
2,669,515
Feb 22
96.50
28 Feb 22
+0.75
+ 0.80%
+ 2.56
+2.73%
1,863,041
Mar 22
94.16
31 Mar 22
-2.34
-2.49%
+ 0.22
+0.23%
2,492,893
Apr 22
96.50
29 Apr 22
+2.34
+ 2.49%
+ 2.56
+2.73%
2,518,361
May 22
102.17
31 May 22
+5.67
+ 6.04%
+ 8.23
+8.76%
2,970,878
Jun 22
79.09
30 Jun 22
-23.08
-24.57%
-14.85
-15.81%
3,294,141
Jul 22
75.77
29 Jul 22
-3.32
-3.53%
-18.17
-19.34%
4,455,983
Aug 22
71.76
31 Aug 22
-4.01
-4.27%
-22.18
-23.61%
2,766,830
Sep 22
61.35
30 Sep 22
-10.41
-11.08%
-32.59
-34.69%
3,384,784
Oct 22
65.42
14 Oct 22
+4.07
+ 4.33%
-28.52
-30.36%
1,531,226
Nov 22
90.40
30 Nov 22
+24.98
+ 26.59%
-3.54
-3.77%
1,572,033
Dec 22
75.96
30 Dec 22
-14.44
-15.37%
-17.98
-19.14%
3,899,571
Jan 23
87.52
31 Jan 23
+11.56
+ 15.22%
+ 11.56
+15.22%
1,659,596
Feb 23
79.32
28 Feb 23
-8.20
-10.80%
+ 3.36
+4.42%
2,773,959
Mar 23
74.63
31 Mar 23
-4.69
-6.17%
-1.33
-1.75%
4,660,027
Apr 23
65.72
28 Apr 23
-8.91
-11.73%
-10.24
-13.48%
2,961,193
May 23
60.40
31 May 23
-5.32
-7.00%
-15.56
-20.48%
2,183,293
Jun 23
71.64
30 Jun 23
+11.24
+ 14.80%
-4.32
-5.69%
2,298,207
Jul 23
81.20
31 Jul 23
+9.56
+ 12.59%
+ 5.24
+6.90%
1,829,415
Aug 23
75.92
31 Aug 23
-5.28
-6.95%
-0.04
-0.05%
1,408,168
Sep 23
75.26
29 Sep 23
-0.66
-0.87%
-0.70
-0.92%
1,907,981
Oct 23
56.80
31 Oct 23
-18.46
-24.30%
-19.16
-25.22%
2,011,820
Nov 23
58.48
30 Nov 23
+1.68
+ 2.21%
-17.48
-23.01%
1,920,063
Dec 23
71.19
29 Dec 23
+12.71
+ 16.73%
-4.77
-6.28%
3,329,774
Jan 24
64.90
31 Jan 24
-6.29
-8.84%
-6.29
-8.84%
1,950,077
Feb 24
72.52
29 Feb 24
+7.62
+ 10.70%
+ 1.33
+1.87%
2,341,211
Mar 24
89.36
28 Mar 24
+16.84
+ 23.66%
+ 18.17
+25.52%
3,900,049
Apr 24
90.49
30 Apr 24
+1.13
+ 1.59%
+ 19.30
+27.11%
4,015,052
May 24
97.80
31 May 24
+7.31
+ 10.27%
+ 26.61
+37.38%
2,730,233
Jun 24
87.90
28 Jun 24
-9.90
-13.91%
+ 16.71
+23.47%
2,854,424
Jul 24
78.69
31 Jul 24
-9.21
-12.94%
+ 7.50
+10.54%
3,478,003
Aug 24
74.55
30 Aug 24
-4.14
-5.82%
+ 3.36
+4.72%
2,491,879
Sep 24
72.52
30 Sep 24
-2.03
-2.85%
+ 1.33
+1.87%
2,356,017
Oct 24
74.26
31 Oct 24
+1.74
+ 2.44%
+ 3.07
+4.31%
4,114,632
Nov 24
81.28
29 Nov 24
+7.02
+ 9.86%
+ 10.09
+14.17%
2,216,422
Dec 24
70.27
31 Dec 24
-11.01
-15.47%
-0.92
-1.29%
1,929,551
Jan 25
70.00
31 Jan 25
-0.27
-0.38%
-0.27
-0.38%
1,717,401
Feb 25
70.76
28 Feb 25
+0.76
+ 1.08%
+ 0.49
+0.70%
2,020,438
Mar 25
60.62
31 Mar 25
-10.14
-14.43%
-9.65
-13.73%
2,667,620
Apr 25
64.46
30 Apr 25
+3.84
+ 5.46%
-5.81
-8.27%
5,163,461
May 25
72.59
30 May 25
+8.13
+ 11.57%
+ 2.32
+3.30%
2,543,099
Jun 25
79.90
30 Jun 25
+7.31
+ 10.40%
+ 9.63
+13.70%
2,585,865
Jul 25
77.31
31 Jul 25
-2.59
-3.69%
+ 7.04
+10.02%
3,100,630
Aug 25
77.87
29 Aug 25
+0.56
+ 0.80%
+ 7.60
+10.82%
2,061,372
Sep 25
77.16
30 Sep 25
-0.71
-1.01%
+ 6.89
+9.81%
2,096,867
Oct 25
90.53
31 Oct 25
+13.37
+ 19.03%
+ 20.26
+28.83%
4,320,855
Nov 25
96.05
28 Nov 25
+5.52
+ 7.86%
+ 25.78
+36.69%
2,850,954
Dec 25
114.86
31 Dec 25
+18.81
+ 26.77%
+ 44.59
+63.46%
4,474,385
Jan 26
122.62
30 Jan 26
+7.76
+ 6.76%
+ 7.76
+6.76%
3,506,748
Feb 26
130.14
27 Feb 26
+7.52
+ 6.55%
+ 15.28
+13.30%
3,696,629
Mar 26
120.51
31 Mar 26
-9.63
-8.38%
+ 5.65
+4.92%
3,872,296
Apr 26
170.43
30 Apr 26
+49.92
+ 43.46%
+ 55.57
+48.38%
4,189,118
May 26
182.04
29 May 26
+11.61
+ 10.11%
+ 67.18
+58.49%
4,533,523
Jun 26
195.63
30 Jun 26
+13.59
+ 11.83%
+ 80.77
+70.32%
4,842,633
Jul 26
159.68
31 Jul 26
-35.95
-31.30%
+ 44.82
+39.02%
5,045,231
Aug 26
155.50
26 Aug 26
-4.18
-3.64%
+ 40.64
+35.38%
5,245,755
Sep 26
144.82
30 Sep 26
-10.68
-9.30%
+ 29.96
+26.08%
5,689,692
Oct 26
114.99
22 Oct 26
-29.83
-25.97%
+ 0.13
+0.11%
6,777,030