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






Independent Bk Corp
Calendar Year Summary
Calendar Year Monthly Cumulative
Calendar Year End ( 2010 )
20.86 ( 31 Dec 09 )
27.05 ( 31 Dec 10 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 6.19 )
Cum % Mvmt ( + 29.67% )
Volume : 18,028,600
Calendar Year End ( 2011 )
27.05 ( 31 Dec 10 )
27.29 ( 30 Dec 11 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 0.24 )
Cum % Mvmt ( + 0.89% )
Volume : 18,178,800
Calendar Year End ( 2012 )
27.29 ( 30 Dec 11 )
28.95 ( 31 Dec 12 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 1.66 )
Cum % Mvmt ( + 6.08% )
Volume : 13,286,900
Calendar Year End ( 2013 )
28.95 ( 31 Dec 12 )
39.12 ( 31 Dec 13 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 10.17 )
Cum % Mvmt ( + 35.13% )
Volume : 16,196,300
Calendar Year End ( 2014 )
39.12 ( 31 Dec 13 )
42.81 ( 31 Dec 14 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 3.69 )
Cum % Mvmt ( + 9.43% )
Volume : 18,880,570
Calendar Year End ( 2015 )
42.81 ( 31 Dec 14 )
46.52 ( 31 Dec 15 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 3.71 )
Cum % Mvmt ( + 8.67% )
Volume : 25,215,264
Calendar Year End ( 2016 )
46.52 ( 31 Dec 15 )
70.45 ( 30 Dec 16 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 23.93 )
Cum % Mvmt ( + 51.44% )
Volume : 22,769,604
Calendar Year End ( 2017 )
70.45 ( 30 Dec 16 )
69.85 ( 29 Dec 17 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -0.60 )
Cum % Mvmt ( -0.85% )
Volume : 22,330,158
Calendar Year End ( 2018 )
69.85 ( 29 Dec 17 )
70.31 ( 31 Dec 18 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 0.46 )
Cum % Mvmt ( + 0.66% )
Volume : 22,947,256
Calendar Year End ( 2019 )
70.31 ( 31 Dec 18 )
83.25 ( 31 Dec 19 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 12.94 )
Cum % Mvmt ( + 18.40% )
Volume : 31,429,052
Calendar Year End ( 2020 )
83.25 ( 31 Dec 19 )
73.04 ( 31 Dec 20 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -10.21 )
Cum % Mvmt ( -12.26% )
Volume : 42,141,520
Calendar Year End ( 2021 )
73.04 ( 31 Dec 20 )
81.53 ( 31 Dec 21 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 8.49 )
Cum % Mvmt ( + 11.62% )
Volume : 53,930,444
Calendar Year End ( 2022 )
81.53 ( 31 Dec 21 )
84.43 ( 30 Dec 22 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 2.90 )
Cum % Mvmt ( + 3.56% )
Volume : 44,662,328
Calendar Year End ( 2023 )
84.43 ( 30 Dec 22 )
65.81 ( 29 Dec 23 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -18.62 )
Cum % Mvmt ( -22.05% )
Volume : 62,957,960
Calendar Year End ( 2024 )
65.81 ( 29 Dec 23 )
64.19 ( 31 Dec 24 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -1.62 )
Cum % Mvmt ( -2.46% )
Volume : 64,856,368
Calendar Year End ( 2025 )
64.19 ( 31 Dec 24 )
73.08 ( 31 Dec 25 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 8.89 )
Cum % Mvmt ( + 13.85% )
Volume : 81,345,416
Calendar Year End ( 0 )
73.08 ( 31 Dec 25 )
83.43 ( 22 Oct 26 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 10.35 )
Cum % Mvmt ( + 14.16% )
Volume : 10,505,281
Jan 10
23.30
29 Jan 10
+ 2.44
+ 11.70%
+ 2.44
+ 11.70%
1,558,100
Feb 10
24.58
26 Feb 10
+ 1.28
+ 6.14%
+ 3.72
+ 17.83%
1,474,100
Mar 10
24.66
31 Mar 10
+ 0.08
+ 0.38%
+ 3.80
+ 18.22%
1,378,000
Apr 10
25.94
30 Apr 10
+ 1.28
+ 6.14%
+ 5.08
+ 24.35%
1,940,100
May 10
24.22
28 May 10
-1.72
-8.25%
+ 3.36
+ 16.11%
1,782,100
Jun 10
24.68
30 Jun 10
+ 0.46
+ 2.21%
+ 3.82
+ 18.31%
1,694,200
Jul 10
23.81
30 Jul 10
-0.87
-4.17%
+ 2.95
+ 14.14%
1,837,000
Aug 10
20.97
31 Aug 10
-2.84
-13.61%
+ 0.11
+ 0.53%
1,820,500
Sep 10
22.52
30 Sep 10
+ 1.55
+ 7.43%
+ 1.66
+ 7.96%
1,328,000
Oct 10
23.49
29 Oct 10
+ 0.97
+ 4.65%
+ 2.63
+ 12.61%
1,233,700
Nov 10
24.29
30 Nov 10
+ 0.80
+ 3.84%
+ 3.43
+ 16.44%
869,900
Dec 10
27.05
31 Dec 10
+ 2.76
+ 13.23%
+ 6.19
+ 29.67%
1,112,900
Jan 11
27.18
31 Jan 11
+ 0.13
+ 0.48%
+ 0.13
+ 0.48%
1,225,300
Feb 11
27.18
28 Feb 11
+ 0.00
+ 0.00%
+ 0.13
+ 0.48%
874,100
Mar 11
27.01
31 Mar 11
-0.17
-0.63%
-0.04
-0.15%
1,131,400
Apr 11
29.30
29 Apr 11
+ 2.29
+ 8.47%
+ 2.25
+ 8.32%
1,137,900
May 11
29.64
31 May 11
+ 0.34
+ 1.26%
+ 2.59
+ 9.57%
1,409,800
Jun 11
26.25
30 Jun 11
-3.39
-12.53%
-0.80
-2.96%
1,927,200
Jul 11
26.55
29 Jul 11
+ 0.30
+ 1.11%
-0.50
-1.85%
1,520,200
Aug 11
23.85
31 Aug 11
-2.70
-9.98%
-3.20
-11.83%
2,183,600
Sep 11
21.74
30 Sep 11
-2.11
-7.80%
-5.31
-19.63%
1,869,700
Oct 11
25.92
31 Oct 11
+ 4.18
+ 15.45%
-1.13
-4.18%
2,278,600
Nov 11
26.14
30 Nov 11
+ 0.22
+ 0.81%
-0.91
-3.36%
1,258,600
Dec 11
27.29
30 Dec 11
+ 1.15
+ 4.25%
+ 0.24
+ 0.89%
1,362,400
Jan 12
27.74
31 Jan 12
+ 0.45
+ 1.65%
+ 0.45
+ 1.65%
1,195,700
Feb 12
27.49
29 Feb 12
-0.25
-0.92%
+ 0.20
+ 0.73%
1,235,300
Mar 12
28.73
30 Mar 12
+ 1.24
+ 4.54%
+ 1.44
+ 5.28%
1,092,300
Apr 12
28.07
30 Apr 12
-0.66
-2.42%
+ 0.78
+ 2.86%
1,016,700
May 12
27.03
31 May 12
-1.04
-3.81%
-0.26
-0.95%
1,002,300
Jun 12
29.21
29 Jun 12
+ 2.18
+ 7.99%
+ 1.92
+ 7.04%
1,382,800
Jul 12
29.71
31 Jul 12
+ 0.50
+ 1.83%
+ 2.42
+ 8.87%
971,200
Aug 12
29.16
31 Aug 12
-0.55
-2.02%
+ 1.87
+ 6.85%
896,200
Sep 12
30.09
28 Sep 12
+ 0.93
+ 3.41%
+ 2.80
+ 10.26%
1,047,300
Oct 12
29.51
31 Oct 12
-0.58
-2.13%
+ 2.22
+ 8.13%
677,100
Nov 12
28.70
30 Nov 12
-0.81
-2.97%
+ 1.41
+ 5.17%
1,323,700
Dec 12
28.95
31 Dec 12
+ 0.25
+ 0.92%
+ 1.66
+ 6.08%
1,446,300
Jan 13
30.99
31 Jan 13
+ 2.04
+ 7.05%
+ 2.04
+ 7.05%
1,374,900
Feb 13
31.69
28 Feb 13
+ 0.70
+ 2.42%
+ 2.74
+ 9.46%
771,400
Mar 13
32.59
28 Mar 13
+ 0.90
+ 3.11%
+ 3.64
+ 12.57%
1,155,000
Apr 13
31.04
30 Apr 13
-1.55
-5.35%
+ 2.09
+ 7.22%
1,060,400
May 13
32.95
31 May 13
+ 1.91
+ 6.60%
+ 4.00
+ 13.82%
994,200
Jun 13
34.50
28 Jun 13
+ 1.55
+ 5.35%
+ 5.55
+ 19.17%
1,214,900
Jul 13
37.24
31 Jul 13
+ 2.74
+ 9.46%
+ 8.29
+ 28.64%
1,284,700
Aug 13
35.51
30 Aug 13
-1.73
-5.98%
+ 6.56
+ 22.66%
1,435,200
Sep 13
35.70
30 Sep 13
+ 0.19
+ 0.66%
+ 6.75
+ 23.32%
1,408,700
Oct 13
35.88
31 Oct 13
+ 0.18
+ 0.62%
+ 6.93
+ 23.94%
2,244,400
Nov 13
38.17
29 Nov 13
+ 2.29
+ 7.91%
+ 9.22
+ 31.85%
1,324,600
Dec 13
39.12
31 Dec 13
+ 0.95
+ 3.28%
+ 10.17
+ 35.13%
1,927,900
Jan 14
36.16
31 Jan 14
-2.96
-7.57%
-2.96
-7.57%
1,637,600
Feb 14
36.79
28 Feb 14
+ 0.63
+ 1.61%
-2.33
-5.96%
1,348,000
Mar 14
39.37
31 Mar 14
+ 2.58
+ 6.60%
+ 0.25
+ 0.64%
1,710,700
Apr 14
37.12
30 Apr 14
-2.25
-5.75%
-2.00
-5.11%
1,456,400
May 14
36.20
30 May 14
-0.92
-2.35%
-2.92
-7.46%
1,735,600
Jun 14
38.38
30 Jun 14
+ 2.18
+ 5.57%
-0.74
-1.89%
1,417,500
Jul 14
36.51
31 Jul 14
-1.87
-4.78%
-2.61
-6.67%
1,195,100
Aug 14
36.81
29 Aug 14
+ 0.30
+ 0.77%
-2.31
-5.90%
1,817,900
Sep 14
35.72
30 Sep 14
-1.09
-2.79%
-3.40
-8.69%
1,503,519
Oct 14
40.80
31 Oct 14
+ 5.08
+ 12.99%
+ 1.68
+ 4.29%
1,995,467
Nov 14
39.63
28 Nov 14
-1.17
-2.99%
+ 0.51
+ 1.30%
1,115,167
Dec 14
42.81
31 Dec 14
+ 3.18
+ 8.13%
+ 3.69
+ 9.43%
1,947,617
Jan 15
37.83
30 Jan 15
-4.98
-11.63%
-4.98
-11.63%
1,764,270
Feb 15
41.82
27 Feb 15
+ 3.99
+ 9.32%
-0.99
-2.31%
2,247,121
Mar 15
43.87
31 Mar 15
+ 2.05
+ 4.79%
+ 1.06
+ 2.48%
2,298,004
Apr 15
41.72
30 Apr 15
-2.15
-5.02%
-1.09
-2.55%
1,759,764
May 15
45.11
29 May 15
+ 3.39
+ 7.92%
+ 2.30
+ 5.37%
1,811,649
Jun 15
46.89
30 Jun 15
+ 1.78
+ 4.16%
+ 4.08
+ 9.53%
1,958,431
Jul 15
48.36
31 Jul 15
+ 1.47
+ 3.43%
+ 5.55
+ 12.96%
2,144,770
Aug 15
45.29
31 Aug 15
-3.07
-7.17%
+ 2.48
+ 5.79%
2,304,161
Sep 15
46.10
30 Sep 15
+ 0.81
+ 1.89%
+ 3.29
+ 7.69%
2,214,760
Oct 15
46.74
30 Oct 15
+ 0.64
+ 1.49%
+ 3.93
+ 9.18%
2,192,812
Nov 15
51.74
30 Nov 15
+ 5.00
+ 11.68%
+ 8.93
+ 20.86%
1,686,250
Dec 15
46.52
31 Dec 15
-5.22
-12.19%
+ 3.71
+ 8.67%
2,833,271
Jan 16
45.71
29 Jan 16
-0.81
-1.74%
-0.81
-1.74%
2,312,062
Feb 16
43.20
29 Feb 16
-2.51
-5.40%
-3.32
-7.14%
1,568,363
Mar 16
45.96
31 Mar 16
+ 2.76
+ 5.93%
-0.56
-1.20%
2,265,612
Apr 16
47.03
29 Apr 16
+ 1.07
+ 2.30%
+ 0.51
+ 1.10%
2,177,314
May 16
49.29
31 May 16
+ 2.26
+ 4.86%
+ 2.77
+ 5.95%
1,419,475
Jun 16
45.70
30 Jun 16
-3.59
-7.72%
-0.82
-1.76%
2,263,867
Jul 16
50.21
29 Jul 16
+ 4.51
+ 9.69%
+ 3.69
+ 7.93%
1,460,833
Aug 16
52.98
31 Aug 16
+ 2.77
+ 5.95%
+ 6.46
+ 13.89%
1,307,021
Sep 16
54.09
30 Sep 16
+ 1.11
+ 2.39%
+ 7.57
+ 16.27%
1,659,212
Oct 16
55.15
31 Oct 16
+ 1.06
+ 2.28%
+ 8.63
+ 18.55%
1,471,270
Nov 16
65.10
30 Nov 16
+ 9.95
+ 21.39%
+ 18.58
+ 39.94%
2,317,427
Dec 16
70.45
30 Dec 16
+ 5.35
+ 11.50%
+ 23.93
+ 51.44%
2,547,149
Jan 17
62.35
31 Jan 17
-8.10
-11.50%
-8.10
-11.50%
2,265,350
Feb 17
65.00
28 Feb 17
+ 2.65
+ 3.76%
-5.45
-7.74%
1,927,782
Mar 17
65.00
31 Mar 17
+ 0.00
+ 0.00%
-5.45
-7.74%
2,588,168
Apr 17
63.30
28 Apr 17
-1.70
-2.41%
-7.15
-10.15%
1,765,611
May 17
60.45
31 May 17
-2.85
-4.05%
-10.00
-14.19%
1,894,644
Jun 17
66.65
30 Jun 17
+ 6.20
+ 8.80%
-3.80
-5.39%
1,976,810
Jul 17
71.35
31 Jul 17
+ 4.70
+ 6.67%
+ 0.90
+ 1.28%
1,460,156
Aug 17
69.30
31 Aug 17
-2.05
-2.91%
-1.15
-1.63%
1,737,428
Sep 17
74.65
29 Sep 17
+ 5.35
+ 7.59%
+ 4.20
+ 5.96%
1,867,242
Oct 17
72.10
31 Oct 17
-2.55
-3.62%
+ 1.65
+ 2.34%
1,834,362
Nov 17
72.70
30 Nov 17
+ 0.60
+ 0.85%
+ 2.25
+ 3.19%
1,555,438
Dec 17
69.85
29 Dec 17
-2.85
-4.05%
-0.60
-0.85%
1,457,167
Jan 18
71.35
31 Jan 18
+ 1.50
+ 2.15%
+ 1.50
+ 2.15%
1,673,134
Feb 18
69.40
28 Feb 18
-1.95
-2.79%
-0.45
-0.64%
1,188,532
Mar 18
71.55
29 Mar 18
+ 2.15
+ 3.08%
+ 1.70
+ 2.43%
1,475,495
Apr 18
72.30
30 Apr 18
+ 0.75
+ 1.07%
+ 2.45
+ 3.51%
1,575,470
May 18
78.35
31 May 18
+ 6.05
+ 8.66%
+ 8.50
+ 12.17%
1,929,103
Jun 18
78.40
29 Jun 18
+ 0.05
+ 0.07%
+ 8.55
+ 12.24%
1,850,281
Jul 18
88.40
31 Jul 18
+ 10.00
+ 14.32%
+ 18.55
+ 26.56%
1,905,471
Aug 18
91.10
31 Aug 18
+ 2.70
+ 3.87%
+ 21.25
+ 30.42%
1,687,823
Sep 18
82.60
28 Sep 18
-8.50
-12.17%
+ 12.75
+ 18.25%
2,186,993
Oct 18
78.45
31 Oct 18
-4.15
-5.94%
+ 8.60
+ 12.31%
3,046,245
Nov 18
80.37
30 Nov 18
+ 1.92
+ 2.75%
+ 10.52
+ 15.06%
1,795,398
Dec 18
70.31
31 Dec 18
-10.06
-14.40%
+ 0.46
+ 0.66%
2,633,312
Jan 19
79.78
31 Jan 19
+ 9.47
+ 13.47%
+ 9.47
+ 13.47%
2,586,713
Feb 19
85.13
28 Feb 19
+ 5.35
+ 7.61%
+ 14.82
+ 21.08%
1,638,332
Mar 19
81.01
29 Mar 19
-4.12
-5.86%
+ 10.70
+ 15.22%
4,075,990
Apr 19
80.23
30 Apr 19
-0.78
-1.11%
+ 9.92
+ 14.11%
3,676,478
May 19
69.35
31 May 19
-10.88
-15.47%
-0.96
-1.37%
2,372,871
Jun 19
76.15
28 Jun 19
+ 6.80
+ 9.67%
+ 5.84
+ 8.31%
2,525,290
Jul 19
77.76
31 Jul 19
+ 1.61
+ 2.29%
+ 7.45
+ 10.60%
2,339,914
Aug 19
67.61
30 Aug 19
-10.15
-14.44%
-2.70
-3.84%
1,976,708
Sep 19
74.65
30 Sep 19
+ 7.04
+ 10.01%
+ 4.34
+ 6.17%
2,647,759
Oct 19
82.08
31 Oct 19
+ 7.43
+ 10.57%
+ 11.77
+ 16.74%
2,512,357
Nov 19
84.20
29 Nov 19
+ 2.12
+ 3.02%
+ 13.89
+ 19.76%
2,108,669
Dec 19
83.25
31 Dec 19
-0.95
-1.35%
+ 12.94
+ 18.40%
2,967,970
Jan 20
72.20
31 Jan 20
-11.05
-13.27%
-11.05
-13.27%
3,093,772
Feb 20
67.53
28 Feb 20
-4.67
-5.61%
-15.72
-18.88%
2,559,867
Mar 20
64.37
31 Mar 20
-3.16
-3.80%
-18.88
-22.68%
6,809,691
Apr 20
72.89
30 Apr 20
+ 8.52
+ 10.23%
-10.36
-12.44%
5,041,780
May 20
69.47
29 May 20
-3.42
-4.11%
-13.78
-16.55%
3,383,322
Jun 20
67.09
30 Jun 20
-2.38
-2.86%
-16.16
-19.41%
4,251,275
Jul 20
64.52
31 Jul 20
-2.57
-3.09%
-18.73
-22.50%
2,415,778
Aug 20
62.85
31 Aug 20
-1.67
-2.01%
-20.40
-24.50%
1,873,790
Sep 20
52.38
30 Sep 20
-10.47
-12.58%
-30.87
-37.08%
3,912,532
Oct 20
57.29
30 Oct 20
+ 4.91
+ 5.90%
-25.96
-31.18%
3,431,858
Nov 20
67.64
30 Nov 20
+ 10.35
+ 12.43%
-15.61
-18.75%
2,663,370
Dec 20
73.04
31 Dec 20
+ 5.40
+ 6.49%
-10.21
-12.26%
2,704,483
Jan 21
75.08
29 Jan 21
+ 2.04
+ 2.79%
+ 2.04
+ 2.79%
2,795,162
Feb 21
85.51
26 Feb 21
+ 10.43
+ 14.28%
+ 12.47
+ 17.07%
2,647,625
Mar 21
84.19
31 Mar 21
-1.32
-1.81%
+ 11.15
+ 15.27%
3,971,259
Apr 21
81.90
30 Apr 21
-2.29
-3.14%
+ 8.86
+ 12.13%
4,057,020
May 21
81.61
28 May 21
-0.29
-0.40%
+ 8.57
+ 11.73%
3,952,931
Jun 21
75.50
30 Jun 21
-6.11
-8.37%
+ 2.46
+ 3.37%
5,339,642
Jul 21
70.68
30 Jul 21
-4.82
-6.60%
-2.36
-3.23%
3,428,486
Aug 21
76.70
31 Aug 21
+ 6.02
+ 8.24%
+ 3.66
+ 5.01%
3,928,284
Sep 21
76.15
30 Sep 21
-0.55
-0.75%
+ 3.11
+ 4.26%
3,167,703
Oct 21
84.50
29 Oct 21
+ 8.35
+ 11.43%
+ 11.46
+ 15.69%
4,019,820
Nov 21
79.06
30 Nov 21
-5.44
-7.45%
+ 6.02
+ 8.24%
10,060,700
Dec 21
81.53
31 Dec 21
+ 2.47
+ 3.38%
+ 8.49
+ 11.62%
6,561,813
Jan 22
84.35
31 Jan 22
+ 2.82
+ 3.46%
+ 2.82
+ 3.46%
3,858,053
Feb 22
86.01
28 Feb 22
+ 1.66
+ 2.04%
+ 4.48
+ 5.49%
3,250,398
Mar 22
81.69
31 Mar 22
-4.32
-5.30%
+ 0.16
+ 0.20%
4,456,706
Apr 22
77.16
29 Apr 22
-4.53
-5.56%
-4.37
-5.36%
4,221,812
May 22
83.30
31 May 22
+ 6.14
+ 7.53%
+ 1.77
+ 2.17%
3,983,678
Jun 22
79.43
30 Jun 22
-3.87
-4.75%
-2.10
-2.58%
4,357,636
Jul 22
83.80
29 Jul 22
+ 4.37
+ 5.36%
+ 2.27
+ 2.78%
3,946,331
Aug 22
78.23
31 Aug 22
-5.57
-6.83%
-3.30
-4.05%
4,096,958
Sep 22
74.53
30 Sep 22
-3.70
-4.54%
-7.00
-8.59%
4,259,940
Oct 22
80.81
14 Oct 22
+ 6.28
+ 7.70%
-0.72
-0.88%
1,506,176
Nov 22
90.52
30 Nov 22
+ 9.71
+ 11.91%
+ 8.99
+ 11.03%
2,628,504
Dec 22
84.43
30 Dec 22
-6.09
-7.47%
+ 2.90
+ 3.56%
4,096,135
Jan 23
79.69
31 Jan 23
-4.74
-5.61%
-4.74
-5.61%
4,852,735
Feb 23
79.68
28 Feb 23
-0.01
-0.01%
-4.75
-5.63%
3,109,786
Mar 23
65.62
31 Mar 23
-14.06
-16.65%
-18.81
-22.28%
9,088,073
Apr 23
56.00
28 Apr 23
-9.62
-11.39%
-28.43
-33.67%
4,241,888
May 23
44.14
31 May 23
-11.86
-14.05%
-40.29
-47.72%
5,683,862
Jun 23
44.51
30 Jun 23
+ 0.37
+ 0.44%
-39.92
-47.28%
6,232,734
Jul 23
60.25
31 Jul 23
+ 15.74
+ 18.64%
-24.18
-28.64%
5,743,177
Aug 23
54.02
31 Aug 23
-6.23
-7.38%
-30.41
-36.02%
4,270,902
Sep 23
49.09
29 Sep 23
-4.93
-5.84%
-35.34
-41.86%
5,267,089
Oct 23
48.80
31 Oct 23
-0.29
-0.34%
-35.63
-42.20%
4,732,560
Nov 23
57.02
30 Nov 23
+ 8.22
+ 9.74%
-27.41
-32.46%
4,286,656
Dec 23
65.81
29 Dec 23
+ 8.79
+ 10.41%
-18.62
-22.05%
5,448,497
Jan 24
56.09
31 Jan 24
-9.72
-14.77%
-9.72
-14.77%
5,419,086
Feb 24
52.17
29 Feb 24
-3.92
-5.96%
-13.64
-20.73%
5,298,663
Mar 24
52.02
28 Mar 24
-0.15
-0.23%
-13.79
-20.95%
5,759,197
Apr 24
50.24
30 Apr 24
-1.78
-2.70%
-15.57
-23.66%
5,913,293
May 24
50.79
31 May 24
+ 0.55
+ 0.84%
-15.02
-22.82%
4,633,880
Jun 24
50.72
28 Jun 24
-0.07
-0.11%
-15.09
-22.93%
5,793,859
Jul 24
64.15
31 Jul 24
+ 13.43
+ 20.41%
-1.66
-2.52%
6,827,668
Aug 24
63.31
30 Aug 24
-0.84
-1.28%
-2.50
-3.80%
4,088,269
Sep 24
59.13
30 Sep 24
-4.18
-6.35%
-6.68
-10.15%
5,182,372
Oct 24
62.90
31 Oct 24
+ 3.77
+ 5.73%
-2.91
-4.42%
6,149,516
Nov 24
72.39
29 Nov 24
+ 9.49
+ 14.42%
+ 6.58
+ 10.00%
4,736,968
Dec 24
64.19
31 Dec 24
-8.20
-12.46%
-1.62
-2.46%
5,053,598
Jan 25
67.16
31 Jan 25
+ 2.97
+ 4.63%
+ 2.97
+ 4.63%
5,118,251
Feb 25
68.56
28 Feb 25
+ 1.40
+ 2.18%
+ 4.37
+ 6.81%
4,762,859
Mar 25
62.65
31 Mar 25
-5.91
-9.21%
-1.54
-2.40%
7,397,665
Apr 25
59.09
30 Apr 25
-3.56
-5.55%
-5.10
-7.95%
7,928,862
May 25
61.50
30 May 25
+ 2.41
+ 3.75%
-2.69
-4.19%
5,802,154
Jun 25
62.88
30 Jun 25
+ 1.38
+ 2.16%
-1.31
-2.03%
6,616,120
Jul 25
63.55
31 Jul 25
+ 0.67
+ 1.04%
-0.64
-1.00%
11,526,841
Aug 25
71.51
29 Aug 25
+ 7.96
+ 12.40%
+ 7.32
+ 11.40%
6,638,476
Sep 25
69.17
30 Sep 25
-2.34
-3.65%
+ 4.98
+ 7.76%
6,400,512
Oct 25
67.29
31 Oct 25
-1.88
-2.93%
+ 3.10
+ 4.83%
6,760,534
Nov 25
72.05
28 Nov 25
+ 4.76
+ 7.42%
+ 7.86
+ 12.24%
6,207,537
Dec 25
73.08
31 Dec 25
+ 1.03
+ 1.60%
+ 8.89
+ 13.85%
6,447,794
Jan 26
80.78
30 Jan 26
+ 7.70
+ 10.54%
+ 7.70
+ 10.54%
7,187,091
Feb 26
78.07
27 Feb 26
-2.71
-3.71%
+ 4.99
+ 6.83%
7,689,975
Mar 26
75.21
31 Mar 26
-2.86
-3.91%
+ 2.13
+ 2.91%
7,986,716
Apr 26
77.99
30 Apr 26
+ 2.78
+ 3.80%
+ 4.91
+ 6.72%
8,341,845
May 26
79.08
29 May 26
+ 1.09
+ 1.49%
+ 6.00
+ 8.21%
8,645,883
Jun 26
83.72
30 Jun 26
+ 4.64
+ 6.35%
+ 10.64
+ 14.56%
8,946,229
Jul 26
83.83
31 Jul 26
+ 0.11
+ 0.15%
+ 10.75
+ 14.71%
9,455,030
Aug 26
82.78
26 Aug 26
-1.05
-1.44%
+ 9.70
+ 13.27%
9,690,506
Sep 26
77.65
30 Sep 26
-5.13
-7.02%
+ 4.57
+ 6.25%
9,989,348
Oct 26
83.43
22 Oct 26
+ 5.78
+ 7.91%
+ 10.35
+ 14.16%
10,505,281

Independent Bk Corp
Calendar Year Summary
Calendar Year Monthly Cumulative
Calendar Year End ( 2010 )
20.86 ( 31 Dec 09 )
27.05 ( 31 Dec 10 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 6.19 )
Cum % Mvmt ( + 29.67% )
18,028,600
Calendar Year End ( 2011 )
27.05 ( 31 Dec 10 )
27.29 ( 30 Dec 11 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 0.24 )
Cum % Mvmt ( + 0.89% )
18,178,800
Calendar Year End ( 2012 )
27.29 ( 30 Dec 11 )
28.95 ( 31 Dec 12 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 1.66 )
Cum % Mvmt ( + 6.08% )
13,286,900
Calendar Year End ( 2013 )
28.95 ( 31 Dec 12 )
39.12 ( 31 Dec 13 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 10.17 )
Cum % Mvmt ( + 35.13% )
16,196,300
Calendar Year End ( 2014 )
39.12 ( 31 Dec 13 )
42.81 ( 31 Dec 14 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 3.69 )
Cum % Mvmt ( + 9.43% )
18,880,570
Calendar Year End ( 2015 )
42.81 ( 31 Dec 14 )
46.52 ( 31 Dec 15 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 3.71 )
Cum % Mvmt ( + 8.67% )
25,215,264
Calendar Year End ( 2016 )
46.52 ( 31 Dec 15 )
70.45 ( 30 Dec 16 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 23.93 )
Cum % Mvmt ( + 51.44% )
22,769,604
Calendar Year End ( 2017 )
70.45 ( 30 Dec 16 )
69.85 ( 29 Dec 17 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -0.60 )
Cum % Mvmt ( -0.85% )
22,330,158
Calendar Year End ( 2018 )
69.85 ( 29 Dec 17 )
70.31 ( 31 Dec 18 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 0.46 )
Cum % Mvmt ( + 0.66% )
22,947,256
Calendar Year End ( 2019 )
70.31 ( 31 Dec 18 )
83.25 ( 31 Dec 19 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 12.94 )
Cum % Mvmt ( + 18.40% )
31,429,052
Calendar Year End ( 2020 )
83.25 ( 31 Dec 19 )
73.04 ( 31 Dec 20 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -10.21 )
Cum % Mvmt ( -12.26% )
42,141,520
Calendar Year End ( 2021 )
73.04 ( 31 Dec 20 )
81.53 ( 31 Dec 21 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 8.49 )
Cum % Mvmt ( + 11.62% )
53,930,444
Calendar Year End ( 2022 )
81.53 ( 31 Dec 21 )
84.43 ( 30 Dec 22 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 2.90 )
Cum % Mvmt ( + 3.56% )
44,662,328
Calendar Year End ( 2023 )
84.43 ( 30 Dec 22 )
65.81 ( 29 Dec 23 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -18.62 )
Cum % Mvmt ( -22.05% )
62,957,960
Calendar Year End ( 2024 )
65.81 ( 29 Dec 23 )
64.19 ( 31 Dec 24 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -1.62 )
Cum % Mvmt ( -2.46% )
64,856,368
Calendar Year End ( 2025 )
64.19 ( 31 Dec 24 )
73.08 ( 31 Dec 25 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 8.89 )
Cum % Mvmt ( + 13.85% )
81,345,416
Calendar Year End ( 0 )
73.08 ( 31 Dec 25 )
83.43 ( 22 Oct 26 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 10.35 )
Cum % Mvmt ( + 14.16% )
10,505,281
Jan 10
23.30
29 Jan 10
+2.44
+ 11.70%
+ 2.44
+11.70%
1,558,100
Feb 10
24.58
26 Feb 10
+1.28
+ 6.14%
+ 3.72
+17.83%
1,474,100
Mar 10
24.66
31 Mar 10
+0.08
+ 0.38%
+ 3.80
+18.22%
1,378,000
Apr 10
25.94
30 Apr 10
+1.28
+ 6.14%
+ 5.08
+24.35%
1,940,100
May 10
24.22
28 May 10
-1.72
-8.25%
+ 3.36
+16.11%
1,782,100
Jun 10
24.68
30 Jun 10
+0.46
+ 2.21%
+ 3.82
+18.31%
1,694,200
Jul 10
23.81
30 Jul 10
-0.87
-4.17%
+ 2.95
+14.14%
1,837,000
Aug 10
20.97
31 Aug 10
-2.84
-13.61%
+ 0.11
+0.53%
1,820,500
Sep 10
22.52
30 Sep 10
+1.55
+ 7.43%
+ 1.66
+7.96%
1,328,000
Oct 10
23.49
29 Oct 10
+0.97
+ 4.65%
+ 2.63
+12.61%
1,233,700
Nov 10
24.29
30 Nov 10
+0.80
+ 3.84%
+ 3.43
+16.44%
869,900
Dec 10
27.05
31 Dec 10
+2.76
+ 13.23%
+ 6.19
+29.67%
1,112,900
Jan 11
27.18
31 Jan 11
+0.13
+ 0.48%
+ 0.13
+0.48%
1,225,300
Feb 11
27.18
28 Feb 11
+0.00
+ 0.00%
+ 0.13
+0.48%
874,100
Mar 11
27.01
31 Mar 11
-0.17
-0.63%
-0.04
-0.15%
1,131,400
Apr 11
29.30
29 Apr 11
+2.29
+ 8.47%
+ 2.25
+8.32%
1,137,900
May 11
29.64
31 May 11
+0.34
+ 1.26%
+ 2.59
+9.57%
1,409,800
Jun 11
26.25
30 Jun 11
-3.39
-12.53%
-0.80
-2.96%
1,927,200
Jul 11
26.55
29 Jul 11
+0.30
+ 1.11%
-0.50
-1.85%
1,520,200
Aug 11
23.85
31 Aug 11
-2.70
-9.98%
-3.20
-11.83%
2,183,600
Sep 11
21.74
30 Sep 11
-2.11
-7.80%
-5.31
-19.63%
1,869,700
Oct 11
25.92
31 Oct 11
+4.18
+ 15.45%
-1.13
-4.18%
2,278,600
Nov 11
26.14
30 Nov 11
+0.22
+ 0.81%
-0.91
-3.36%
1,258,600
Dec 11
27.29
30 Dec 11
+1.15
+ 4.25%
+ 0.24
+0.89%
1,362,400
Jan 12
27.74
31 Jan 12
+0.45
+ 1.65%
+ 0.45
+1.65%
1,195,700
Feb 12
27.49
29 Feb 12
-0.25
-0.92%
+ 0.20
+0.73%
1,235,300
Mar 12
28.73
30 Mar 12
+1.24
+ 4.54%
+ 1.44
+5.28%
1,092,300
Apr 12
28.07
30 Apr 12
-0.66
-2.42%
+ 0.78
+2.86%
1,016,700
May 12
27.03
31 May 12
-1.04
-3.81%
-0.26
-0.95%
1,002,300
Jun 12
29.21
29 Jun 12
+2.18
+ 7.99%
+ 1.92
+7.04%
1,382,800
Jul 12
29.71
31 Jul 12
+0.50
+ 1.83%
+ 2.42
+8.87%
971,200
Aug 12
29.16
31 Aug 12
-0.55
-2.02%
+ 1.87
+6.85%
896,200
Sep 12
30.09
28 Sep 12
+0.93
+ 3.41%
+ 2.80
+10.26%
1,047,300
Oct 12
29.51
31 Oct 12
-0.58
-2.13%
+ 2.22
+8.13%
677,100
Nov 12
28.70
30 Nov 12
-0.81
-2.97%
+ 1.41
+5.17%
1,323,700
Dec 12
28.95
31 Dec 12
+0.25
+ 0.92%
+ 1.66
+6.08%
1,446,300
Jan 13
30.99
31 Jan 13
+2.04
+ 7.05%
+ 2.04
+7.05%
1,374,900
Feb 13
31.69
28 Feb 13
+0.70
+ 2.42%
+ 2.74
+9.46%
771,400
Mar 13
32.59
28 Mar 13
+0.90
+ 3.11%
+ 3.64
+12.57%
1,155,000
Apr 13
31.04
30 Apr 13
-1.55
-5.35%
+ 2.09
+7.22%
1,060,400
May 13
32.95
31 May 13
+1.91
+ 6.60%
+ 4.00
+13.82%
994,200
Jun 13
34.50
28 Jun 13
+1.55
+ 5.35%
+ 5.55
+19.17%
1,214,900
Jul 13
37.24
31 Jul 13
+2.74
+ 9.46%
+ 8.29
+28.64%
1,284,700
Aug 13
35.51
30 Aug 13
-1.73
-5.98%
+ 6.56
+22.66%
1,435,200
Sep 13
35.70
30 Sep 13
+0.19
+ 0.66%
+ 6.75
+23.32%
1,408,700
Oct 13
35.88
31 Oct 13
+0.18
+ 0.62%
+ 6.93
+23.94%
2,244,400
Nov 13
38.17
29 Nov 13
+2.29
+ 7.91%
+ 9.22
+31.85%
1,324,600
Dec 13
39.12
31 Dec 13
+0.95
+ 3.28%
+ 10.17
+35.13%
1,927,900
Jan 14
36.16
31 Jan 14
-2.96
-7.57%
-2.96
-7.57%
1,637,600
Feb 14
36.79
28 Feb 14
+0.63
+ 1.61%
-2.33
-5.96%
1,348,000
Mar 14
39.37
31 Mar 14
+2.58
+ 6.60%
+ 0.25
+0.64%
1,710,700
Apr 14
37.12
30 Apr 14
-2.25
-5.75%
-2.00
-5.11%
1,456,400
May 14
36.20
30 May 14
-0.92
-2.35%
-2.92
-7.46%
1,735,600
Jun 14
38.38
30 Jun 14
+2.18
+ 5.57%
-0.74
-1.89%
1,417,500
Jul 14
36.51
31 Jul 14
-1.87
-4.78%
-2.61
-6.67%
1,195,100
Aug 14
36.81
29 Aug 14
+0.30
+ 0.77%
-2.31
-5.90%
1,817,900
Sep 14
35.72
30 Sep 14
-1.09
-2.79%
-3.40
-8.69%
1,503,519
Oct 14
40.80
31 Oct 14
+5.08
+ 12.99%
+ 1.68
+4.29%
1,995,467
Nov 14
39.63
28 Nov 14
-1.17
-2.99%
+ 0.51
+1.30%
1,115,167
Dec 14
42.81
31 Dec 14
+3.18
+ 8.13%
+ 3.69
+9.43%
1,947,617
Jan 15
37.83
30 Jan 15
-4.98
-11.63%
-4.98
-11.63%
1,764,270
Feb 15
41.82
27 Feb 15
+3.99
+ 9.32%
-0.99
-2.31%
2,247,121
Mar 15
43.87
31 Mar 15
+2.05
+ 4.79%
+ 1.06
+2.48%
2,298,004
Apr 15
41.72
30 Apr 15
-2.15
-5.02%
-1.09
-2.55%
1,759,764
May 15
45.11
29 May 15
+3.39
+ 7.92%
+ 2.30
+5.37%
1,811,649
Jun 15
46.89
30 Jun 15
+1.78
+ 4.16%
+ 4.08
+9.53%
1,958,431
Jul 15
48.36
31 Jul 15
+1.47
+ 3.43%
+ 5.55
+12.96%
2,144,770
Aug 15
45.29
31 Aug 15
-3.07
-7.17%
+ 2.48
+5.79%
2,304,161
Sep 15
46.10
30 Sep 15
+0.81
+ 1.89%
+ 3.29
+7.69%
2,214,760
Oct 15
46.74
30 Oct 15
+0.64
+ 1.49%
+ 3.93
+9.18%
2,192,812
Nov 15
51.74
30 Nov 15
+5.00
+ 11.68%
+ 8.93
+20.86%
1,686,250
Dec 15
46.52
31 Dec 15
-5.22
-12.19%
+ 3.71
+8.67%
2,833,271
Jan 16
45.71
29 Jan 16
-0.81
-1.74%
-0.81
-1.74%
2,312,062
Feb 16
43.20
29 Feb 16
-2.51
-5.40%
-3.32
-7.14%
1,568,363
Mar 16
45.96
31 Mar 16
+2.76
+ 5.93%
-0.56
-1.20%
2,265,612
Apr 16
47.03
29 Apr 16
+1.07
+ 2.30%
+ 0.51
+1.10%
2,177,314
May 16
49.29
31 May 16
+2.26
+ 4.86%
+ 2.77
+5.95%
1,419,475
Jun 16
45.70
30 Jun 16
-3.59
-7.72%
-0.82
-1.76%
2,263,867
Jul 16
50.21
29 Jul 16
+4.51
+ 9.69%
+ 3.69
+7.93%
1,460,833
Aug 16
52.98
31 Aug 16
+2.77
+ 5.95%
+ 6.46
+13.89%
1,307,021
Sep 16
54.09
30 Sep 16
+1.11
+ 2.39%
+ 7.57
+16.27%
1,659,212
Oct 16
55.15
31 Oct 16
+1.06
+ 2.28%
+ 8.63
+18.55%
1,471,270
Nov 16
65.10
30 Nov 16
+9.95
+ 21.39%
+ 18.58
+39.94%
2,317,427
Dec 16
70.45
30 Dec 16
+5.35
+ 11.50%
+ 23.93
+51.44%
2,547,149
Jan 17
62.35
31 Jan 17
-8.10
-11.50%
-8.10
-11.50%
2,265,350
Feb 17
65.00
28 Feb 17
+2.65
+ 3.76%
-5.45
-7.74%
1,927,782
Mar 17
65.00
31 Mar 17
+0.00
+ 0.00%
-5.45
-7.74%
2,588,168
Apr 17
63.30
28 Apr 17
-1.70
-2.41%
-7.15
-10.15%
1,765,611
May 17
60.45
31 May 17
-2.85
-4.05%
-10.00
-14.19%
1,894,644
Jun 17
66.65
30 Jun 17
+6.20
+ 8.80%
-3.80
-5.39%
1,976,810
Jul 17
71.35
31 Jul 17
+4.70
+ 6.67%
+ 0.90
+1.28%
1,460,156
Aug 17
69.30
31 Aug 17
-2.05
-2.91%
-1.15
-1.63%
1,737,428
Sep 17
74.65
29 Sep 17
+5.35
+ 7.59%
+ 4.20
+5.96%
1,867,242
Oct 17
72.10
31 Oct 17
-2.55
-3.62%
+ 1.65
+2.34%
1,834,362
Nov 17
72.70
30 Nov 17
+0.60
+ 0.85%
+ 2.25
+3.19%
1,555,438
Dec 17
69.85
29 Dec 17
-2.85
-4.05%
-0.60
-0.85%
1,457,167
Jan 18
71.35
31 Jan 18
+1.50
+ 2.15%
+ 1.50
+2.15%
1,673,134
Feb 18
69.40
28 Feb 18
-1.95
-2.79%
-0.45
-0.64%
1,188,532
Mar 18
71.55
29 Mar 18
+2.15
+ 3.08%
+ 1.70
+2.43%
1,475,495
Apr 18
72.30
30 Apr 18
+0.75
+ 1.07%
+ 2.45
+3.51%
1,575,470
May 18
78.35
31 May 18
+6.05
+ 8.66%
+ 8.50
+12.17%
1,929,103
Jun 18
78.40
29 Jun 18
+0.05
+ 0.07%
+ 8.55
+12.24%
1,850,281
Jul 18
88.40
31 Jul 18
+10.00
+ 14.32%
+ 18.55
+26.56%
1,905,471
Aug 18
91.10
31 Aug 18
+2.70
+ 3.87%
+ 21.25
+30.42%
1,687,823
Sep 18
82.60
28 Sep 18
-8.50
-12.17%
+ 12.75
+18.25%
2,186,993
Oct 18
78.45
31 Oct 18
-4.15
-5.94%
+ 8.60
+12.31%
3,046,245
Nov 18
80.37
30 Nov 18
+1.92
+ 2.75%
+ 10.52
+15.06%
1,795,398
Dec 18
70.31
31 Dec 18
-10.06
-14.40%
+ 0.46
+0.66%
2,633,312
Jan 19
79.78
31 Jan 19
+9.47
+ 13.47%
+ 9.47
+13.47%
2,586,713
Feb 19
85.13
28 Feb 19
+5.35
+ 7.61%
+ 14.82
+21.08%
1,638,332
Mar 19
81.01
29 Mar 19
-4.12
-5.86%
+ 10.70
+15.22%
4,075,990
Apr 19
80.23
30 Apr 19
-0.78
-1.11%
+ 9.92
+14.11%
3,676,478
May 19
69.35
31 May 19
-10.88
-15.47%
-0.96
-1.37%
2,372,871
Jun 19
76.15
28 Jun 19
+6.80
+ 9.67%
+ 5.84
+8.31%
2,525,290
Jul 19
77.76
31 Jul 19
+1.61
+ 2.29%
+ 7.45
+10.60%
2,339,914
Aug 19
67.61
30 Aug 19
-10.15
-14.44%
-2.70
-3.84%
1,976,708
Sep 19
74.65
30 Sep 19
+7.04
+ 10.01%
+ 4.34
+6.17%
2,647,759
Oct 19
82.08
31 Oct 19
+7.43
+ 10.57%
+ 11.77
+16.74%
2,512,357
Nov 19
84.20
29 Nov 19
+2.12
+ 3.02%
+ 13.89
+19.76%
2,108,669
Dec 19
83.25
31 Dec 19
-0.95
-1.35%
+ 12.94
+18.40%
2,967,970
Jan 20
72.20
31 Jan 20
-11.05
-13.27%
-11.05
-13.27%
3,093,772
Feb 20
67.53
28 Feb 20
-4.67
-5.61%
-15.72
-18.88%
2,559,867
Mar 20
64.37
31 Mar 20
-3.16
-3.80%
-18.88
-22.68%
6,809,691
Apr 20
72.89
30 Apr 20
+8.52
+ 10.23%
-10.36
-12.44%
5,041,780
May 20
69.47
29 May 20
-3.42
-4.11%
-13.78
-16.55%
3,383,322
Jun 20
67.09
30 Jun 20
-2.38
-2.86%
-16.16
-19.41%
4,251,275
Jul 20
64.52
31 Jul 20
-2.57
-3.09%
-18.73
-22.50%
2,415,778
Aug 20
62.85
31 Aug 20
-1.67
-2.01%
-20.40
-24.50%
1,873,790
Sep 20
52.38
30 Sep 20
-10.47
-12.58%
-30.87
-37.08%
3,912,532
Oct 20
57.29
30 Oct 20
+4.91
+ 5.90%
-25.96
-31.18%
3,431,858
Nov 20
67.64
30 Nov 20
+10.35
+ 12.43%
-15.61
-18.75%
2,663,370
Dec 20
73.04
31 Dec 20
+5.40
+ 6.49%
-10.21
-12.26%
2,704,483
Jan 21
75.08
29 Jan 21
+2.04
+ 2.79%
+ 2.04
+2.79%
2,795,162
Feb 21
85.51
26 Feb 21
+10.43
+ 14.28%
+ 12.47
+17.07%
2,647,625
Mar 21
84.19
31 Mar 21
-1.32
-1.81%
+ 11.15
+15.27%
3,971,259
Apr 21
81.90
30 Apr 21
-2.29
-3.14%
+ 8.86
+12.13%
4,057,020
May 21
81.61
28 May 21
-0.29
-0.40%
+ 8.57
+11.73%
3,952,931
Jun 21
75.50
30 Jun 21
-6.11
-8.37%
+ 2.46
+3.37%
5,339,642
Jul 21
70.68
30 Jul 21
-4.82
-6.60%
-2.36
-3.23%
3,428,486
Aug 21
76.70
31 Aug 21
+6.02
+ 8.24%
+ 3.66
+5.01%
3,928,284
Sep 21
76.15
30 Sep 21
-0.55
-0.75%
+ 3.11
+4.26%
3,167,703
Oct 21
84.50
29 Oct 21
+8.35
+ 11.43%
+ 11.46
+15.69%
4,019,820
Nov 21
79.06
30 Nov 21
-5.44
-7.45%
+ 6.02
+8.24%
10,060,700
Dec 21
81.53
31 Dec 21
+2.47
+ 3.38%
+ 8.49
+11.62%
6,561,813
Jan 22
84.35
31 Jan 22
+2.82
+ 3.46%
+ 2.82
+3.46%
3,858,053
Feb 22
86.01
28 Feb 22
+1.66
+ 2.04%
+ 4.48
+5.49%
3,250,398
Mar 22
81.69
31 Mar 22
-4.32
-5.30%
+ 0.16
+0.20%
4,456,706
Apr 22
77.16
29 Apr 22
-4.53
-5.56%
-4.37
-5.36%
4,221,812
May 22
83.30
31 May 22
+6.14
+ 7.53%
+ 1.77
+2.17%
3,983,678
Jun 22
79.43
30 Jun 22
-3.87
-4.75%
-2.10
-2.58%
4,357,636
Jul 22
83.80
29 Jul 22
+4.37
+ 5.36%
+ 2.27
+2.78%
3,946,331
Aug 22
78.23
31 Aug 22
-5.57
-6.83%
-3.30
-4.05%
4,096,958
Sep 22
74.53
30 Sep 22
-3.70
-4.54%
-7.00
-8.59%
4,259,940
Oct 22
80.81
14 Oct 22
+6.28
+ 7.70%
-0.72
-0.88%
1,506,176
Nov 22
90.52
30 Nov 22
+9.71
+ 11.91%
+ 8.99
+11.03%
2,628,504
Dec 22
84.43
30 Dec 22
-6.09
-7.47%
+ 2.90
+3.56%
4,096,135
Jan 23
79.69
31 Jan 23
-4.74
-5.61%
-4.74
-5.61%
4,852,735
Feb 23
79.68
28 Feb 23
-0.01
-0.01%
-4.75
-5.63%
3,109,786
Mar 23
65.62
31 Mar 23
-14.06
-16.65%
-18.81
-22.28%
9,088,073
Apr 23
56.00
28 Apr 23
-9.62
-11.39%
-28.43
-33.67%
4,241,888
May 23
44.14
31 May 23
-11.86
-14.05%
-40.29
-47.72%
5,683,862
Jun 23
44.51
30 Jun 23
+0.37
+ 0.44%
-39.92
-47.28%
6,232,734
Jul 23
60.25
31 Jul 23
+15.74
+ 18.64%
-24.18
-28.64%
5,743,177
Aug 23
54.02
31 Aug 23
-6.23
-7.38%
-30.41
-36.02%
4,270,902
Sep 23
49.09
29 Sep 23
-4.93
-5.84%
-35.34
-41.86%
5,267,089
Oct 23
48.80
31 Oct 23
-0.29
-0.34%
-35.63
-42.20%
4,732,560
Nov 23
57.02
30 Nov 23
+8.22
+ 9.74%
-27.41
-32.46%
4,286,656
Dec 23
65.81
29 Dec 23
+8.79
+ 10.41%
-18.62
-22.05%
5,448,497
Jan 24
56.09
31 Jan 24
-9.72
-14.77%
-9.72
-14.77%
5,419,086
Feb 24
52.17
29 Feb 24
-3.92
-5.96%
-13.64
-20.73%
5,298,663
Mar 24
52.02
28 Mar 24
-0.15
-0.23%
-13.79
-20.95%
5,759,197
Apr 24
50.24
30 Apr 24
-1.78
-2.70%
-15.57
-23.66%
5,913,293
May 24
50.79
31 May 24
+0.55
+ 0.84%
-15.02
-22.82%
4,633,880
Jun 24
50.72
28 Jun 24
-0.07
-0.11%
-15.09
-22.93%
5,793,859
Jul 24
64.15
31 Jul 24
+13.43
+ 20.41%
-1.66
-2.52%
6,827,668
Aug 24
63.31
30 Aug 24
-0.84
-1.28%
-2.50
-3.80%
4,088,269
Sep 24
59.13
30 Sep 24
-4.18
-6.35%
-6.68
-10.15%
5,182,372
Oct 24
62.90
31 Oct 24
+3.77
+ 5.73%
-2.91
-4.42%
6,149,516
Nov 24
72.39
29 Nov 24
+9.49
+ 14.42%
+ 6.58
+10.00%
4,736,968
Dec 24
64.19
31 Dec 24
-8.20
-12.46%
-1.62
-2.46%
5,053,598
Jan 25
67.16
31 Jan 25
+2.97
+ 4.63%
+ 2.97
+4.63%
5,118,251
Feb 25
68.56
28 Feb 25
+1.40
+ 2.18%
+ 4.37
+6.81%
4,762,859
Mar 25
62.65
31 Mar 25
-5.91
-9.21%
-1.54
-2.40%
7,397,665
Apr 25
59.09
30 Apr 25
-3.56
-5.55%
-5.10
-7.95%
7,928,862
May 25
61.50
30 May 25
+2.41
+ 3.75%
-2.69
-4.19%
5,802,154
Jun 25
62.88
30 Jun 25
+1.38
+ 2.16%
-1.31
-2.03%
6,616,120
Jul 25
63.55
31 Jul 25
+0.67
+ 1.04%
-0.64
-1.00%
11,526,841
Aug 25
71.51
29 Aug 25
+7.96
+ 12.40%
+ 7.32
+11.40%
6,638,476
Sep 25
69.17
30 Sep 25
-2.34
-3.65%
+ 4.98
+7.76%
6,400,512
Oct 25
67.29
31 Oct 25
-1.88
-2.93%
+ 3.10
+4.83%
6,760,534
Nov 25
72.05
28 Nov 25
+4.76
+ 7.42%
+ 7.86
+12.24%
6,207,537
Dec 25
73.08
31 Dec 25
+1.03
+ 1.60%
+ 8.89
+13.85%
6,447,794
Jan 26
80.78
30 Jan 26
+7.70
+ 10.54%
+ 7.70
+10.54%
7,187,091
Feb 26
78.07
27 Feb 26
-2.71
-3.71%
+ 4.99
+6.83%
7,689,975
Mar 26
75.21
31 Mar 26
-2.86
-3.91%
+ 2.13
+2.91%
7,986,716
Apr 26
77.99
30 Apr 26
+2.78
+ 3.80%
+ 4.91
+6.72%
8,341,845
May 26
79.08
29 May 26
+1.09
+ 1.49%
+ 6.00
+8.21%
8,645,883
Jun 26
83.72
30 Jun 26
+4.64
+ 6.35%
+ 10.64
+14.56%
8,946,229
Jul 26
83.83
31 Jul 26
+0.11
+ 0.15%
+ 10.75
+14.71%
9,455,030
Aug 26
82.78
26 Aug 26
-1.05
-1.44%
+ 9.70
+13.27%
9,690,506
Sep 26
77.65
30 Sep 26
-5.13
-7.02%
+ 4.57
+6.25%
9,989,348
Oct 26
83.43
22 Oct 26
+5.78
+ 7.91%
+ 10.35
+14.16%
10,505,281