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






OpenText Corp
Calendar Year Summary
Calendar Year Monthly Cumulative
Calendar Year End ( 2010 )
10.16 ( 31 Dec 09 )
11.52 ( 31 Dec 10 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 1.35 )
Cum % Mvmt ( + 13.31% )
Volume : 352,474,400
Calendar Year End ( 2011 )
11.52 ( 31 Dec 10 )
12.78 ( 30 Dec 11 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 1.27 )
Cum % Mvmt ( + 11.03% )
Volume : 364,628,800
Calendar Year End ( 2012 )
12.78 ( 30 Dec 11 )
13.97 ( 31 Dec 12 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 1.19 )
Cum % Mvmt ( + 9.28% )
Volume : 393,976,000
Calendar Year End ( 2013 )
13.97 ( 31 Dec 12 )
22.99 ( 31 Dec 13 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 9.02 )
Cum % Mvmt ( + 64.54% )
Volume : 238,350,800
Calendar Year End ( 2014 )
22.99 ( 31 Dec 13 )
29.13 ( 31 Dec 14 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 6.14 )
Cum % Mvmt ( + 26.71% )
Volume : 172,510,544
Calendar Year End ( 2015 )
29.13 ( 31 Dec 14 )
23.97 ( 31 Dec 15 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -5.16 )
Cum % Mvmt ( -17.73% )
Volume : 182,191,328
Calendar Year End ( 2016 )
23.97 ( 31 Dec 15 )
30.91 ( 30 Dec 16 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 6.94 )
Cum % Mvmt ( + 28.96% )
Volume : 146,500,864
Calendar Year End ( 2017 )
30.91 ( 30 Dec 16 )
35.67 ( 29 Dec 17 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 4.76 )
Cum % Mvmt ( + 15.42% )
Volume : 128,068,024
Calendar Year End ( 2018 )
35.67 ( 29 Dec 17 )
32.60 ( 31 Dec 18 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -3.07 )
Cum % Mvmt ( -8.61% )
Volume : 129,564,816
Calendar Year End ( 2019 )
32.60 ( 31 Dec 18 )
44.07 ( 31 Dec 19 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 11.47 )
Cum % Mvmt ( + 35.18% )
Volume : 133,372,400
Calendar Year End ( 2020 )
44.07 ( 31 Dec 19 )
45.46 ( 31 Dec 20 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 1.39 )
Cum % Mvmt ( + 3.15% )
Volume : 145,324,672
Calendar Year End ( 2021 )
45.46 ( 31 Dec 20 )
47.48 ( 31 Dec 21 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 2.02 )
Cum % Mvmt ( + 4.44% )
Volume : 117,115,784
Calendar Year End ( 2022 )
47.48 ( 31 Dec 21 )
29.64 ( 30 Dec 22 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -17.84 )
Cum % Mvmt ( -37.57% )
Volume : 169,745,392
Calendar Year End ( 2023 )
29.64 ( 30 Dec 22 )
42.02 ( 29 Dec 23 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 12.38 )
Cum % Mvmt ( + 41.77% )
Volume : 138,016,528
Calendar Year End ( 2024 )
42.02 ( 29 Dec 23 )
28.32 ( 31 Dec 24 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -13.70 )
Cum % Mvmt ( -32.60% )
Volume : 162,571,568
Calendar Year End ( 2025 )
28.32 ( 31 Dec 24 )
32.58 ( 31 Dec 25 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 4.26 )
Cum % Mvmt ( + 15.04% )
Volume : 308,168,160
Calendar Year End ( 0 )
32.58 ( 31 Dec 25 )
26.50 ( 20 Oct 26 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -6.08 )
Cum % Mvmt ( -18.66% )
Volume : 40,232,944
Jan 10
9.85
29 Jan 10
-0.31
-3.03%
-0.31
-3.03%
13,416,800
Feb 10
12.16
26 Feb 10
+ 2.31
+ 22.68%
+ 2.00
+ 19.66%
36,546,400
Mar 10
11.87
31 Mar 10
-0.29
-2.88%
+ 1.70
+ 16.78%
21,528,400
Apr 10
10.53
30 Apr 10
-1.33
-13.11%
+ 0.37
+ 3.67%
31,585,200
May 10
10.65
28 May 10
+ 0.11
+ 1.13%
+ 0.49
+ 4.80%
36,562,400
Jun 10
9.39
30 Jun 10
-1.26
-12.45%
-0.78
-7.65%
30,470,000
Jul 10
9.88
30 Jul 10
+ 0.49
+ 4.82%
-0.29
-2.83%
24,623,600
Aug 10
11.00
31 Aug 10
+ 1.13
+ 11.07%
+ 0.84
+ 8.24%
43,814,000
Sep 10
11.76
30 Sep 10
+ 0.76
+ 7.48%
+ 1.60
+ 15.72%
26,322,000
Oct 10
11.06
29 Oct 10
-0.70
-6.91%
+ 0.89
+ 8.81%
41,070,400
Nov 10
10.65
30 Nov 10
-0.41
-4.03%
+ 0.48
+ 4.77%
26,195,600
Dec 10
11.52
31 Dec 10
+ 0.87
+ 8.54%
+ 1.35
+ 13.31%
20,339,600
Jan 11
12.35
31 Jan 11
+ 0.83
+ 7.23%
+ 0.83
+ 7.23%
27,253,200
Feb 11
14.73
28 Feb 11
+ 2.38
+ 20.69%
+ 3.21
+ 27.92%
37,164,000
Mar 11
15.58
31 Mar 11
+ 0.85
+ 7.38%
+ 4.06
+ 35.30%
27,766,800
Apr 11
15.30
29 Apr 11
-0.28
-2.43%
+ 3.78
+ 32.87%
32,702,000
May 11
16.31
31 May 11
+ 1.01
+ 8.79%
+ 4.80
+ 41.66%
24,162,000
Jun 11
16.00
30 Jun 11
-0.31
-2.67%
+ 4.49
+ 38.99%
24,280,800
Jul 11
16.89
29 Jul 11
+ 0.89
+ 7.69%
+ 5.37
+ 46.68%
23,366,800
Aug 11
14.75
31 Aug 11
-2.14
-18.58%
+ 3.23
+ 28.09%
71,406,000
Sep 11
13.03
30 Sep 11
-1.72
-14.94%
+ 1.51
+ 13.16%
22,674,000
Oct 11
15.26
31 Oct 11
+ 2.23
+ 19.32%
+ 3.74
+ 32.48%
29,818,800
Nov 11
14.26
30 Nov 11
-1.00
-8.68%
+ 2.74
+ 23.80%
23,584,800
Dec 11
12.78
30 Dec 11
-1.47
-12.77%
+ 1.27
+ 11.03%
20,449,600
Jan 12
12.67
31 Jan 12
-0.11
-0.88%
-0.11
-0.88%
48,889,600
Feb 12
15.28
29 Feb 12
+ 2.61
+ 20.39%
+ 2.49
+ 19.52%
54,170,400
Mar 12
15.29
30 Mar 12
+ 0.01
+ 0.08%
+ 2.51
+ 19.59%
21,150,800
Apr 12
14.00
30 Apr 12
-1.29
-10.11%
+ 1.21
+ 9.48%
35,894,400
May 12
12.09
31 May 12
-1.91
-14.94%
-0.70
-5.46%
69,180,800
Jun 12
12.48
29 Jun 12
+ 0.39
+ 3.03%
-0.31
-2.42%
32,733,600
Jul 12
11.25
31 Jul 12
-1.23
-9.58%
-1.53
-12.01%
23,001,600
Aug 12
13.45
31 Aug 12
+ 2.20
+ 17.21%
+ 0.66
+ 5.20%
36,337,200
Sep 12
13.78
28 Sep 12
+ 0.34
+ 2.62%
+ 1.00
+ 7.82%
17,157,600
Oct 12
13.49
31 Oct 12
-0.30
-2.32%
+ 0.70
+ 5.50%
15,917,200
Nov 12
14.35
30 Nov 12
+ 0.86
+ 6.76%
+ 1.57
+ 12.26%
27,761,200
Dec 12
13.97
31 Dec 12
-0.38
-2.98%
+ 1.19
+ 9.28%
11,781,600
Jan 13
14.59
31 Jan 13
+ 0.62
+ 4.41%
+ 0.62
+ 4.41%
23,299,200
Feb 13
13.74
28 Feb 13
-0.85
-6.07%
-0.23
-1.66%
13,122,800
Mar 13
14.76
28 Mar 13
+ 1.02
+ 7.26%
+ 0.78
+ 5.60%
14,090,400
Apr 13
16.35
30 Apr 13
+ 1.59
+ 11.40%
+ 2.38
+ 17.00%
24,693,200
May 13
16.99
31 May 13
+ 0.64
+ 4.60%
+ 3.02
+ 21.60%
18,326,400
Jun 13
17.12
28 Jun 13
+ 0.13
+ 0.91%
+ 3.15
+ 22.51%
20,508,400
Jul 13
17.63
31 Jul 13
+ 0.51
+ 3.69%
+ 3.66
+ 26.20%
15,592,000
Aug 13
17.17
30 Aug 13
-0.46
-3.27%
+ 3.20
+ 22.93%
24,312,400
Sep 13
18.66
30 Sep 13
+ 1.49
+ 10.65%
+ 4.69
+ 33.57%
10,248,400
Oct 13
18.33
31 Oct 13
-0.33
-2.34%
+ 4.36
+ 31.23%
16,903,200
Nov 13
21.42
29 Nov 13
+ 3.09
+ 22.10%
+ 7.45
+ 53.33%
28,559,200
Dec 13
22.99
31 Dec 13
+ 1.57
+ 11.22%
+ 9.02
+ 64.54%
28,695,200
Jan 14
24.73
31 Jan 14
+ 1.74
+ 7.55%
+ 1.74
+ 7.55%
36,653,600
Feb 14
25.49
28 Feb 14
+ 0.76
+ 3.31%
+ 2.50
+ 10.85%
16,755,800
Mar 14
23.85
31 Mar 14
-1.63
-7.09%
+ 0.86
+ 3.76%
11,819,800
Apr 14
24.67
30 Apr 14
+ 0.82
+ 3.55%
+ 1.68
+ 7.31%
16,319,400
May 14
23.30
30 May 14
-1.38
-5.98%
+ 0.31
+ 1.33%
11,953,600
Jun 14
23.97
30 Jun 14
+ 0.67
+ 2.94%
+ 0.98
+ 4.26%
8,499,200
Jul 14
27.83
31 Jul 14
+ 3.86
+ 16.77%
+ 4.84
+ 21.03%
15,557,400
Aug 14
28.11
29 Aug 14
+ 0.29
+ 1.26%
+ 5.13
+ 22.29%
11,734,200
Sep 14
27.71
30 Sep 14
-0.41
-1.76%
+ 4.72
+ 20.53%
8,774,750
Oct 14
27.56
31 Oct 14
-0.15
-0.65%
+ 4.57
+ 19.88%
15,761,844
Nov 14
29.56
28 Nov 14
+ 2.00
+ 8.70%
+ 6.57
+ 28.58%
9,637,222
Dec 14
29.13
31 Dec 14
-0.43
-1.87%
+ 6.14
+ 26.71%
9,043,722
Jan 15
28.33
30 Jan 15
-0.80
-2.73%
-0.80
-2.73%
16,270,662
Feb 15
29.11
27 Feb 15
+ 0.78
+ 2.66%
-0.02
-0.07%
12,110,760
Mar 15
26.44
31 Mar 15
-2.67
-9.15%
-2.68
-9.22%
12,759,252
Apr 15
25.29
30 Apr 15
-1.15
-3.96%
-3.84
-13.18%
15,982,492
May 15
21.22
29 May 15
-4.07
-13.97%
-7.91
-27.15%
23,216,780
Jun 15
20.26
30 Jun 15
-0.95
-3.28%
-8.86
-30.43%
19,364,394
Jul 15
22.75
31 Jul 15
+ 2.49
+ 8.55%
-6.38
-21.88%
22,427,936
Aug 15
22.66
31 Aug 15
-0.09
-0.33%
-6.47
-22.21%
14,690,540
Sep 15
22.38
30 Sep 15
-0.28
-0.98%
-6.75
-23.19%
13,452,232
Oct 15
23.20
30 Oct 15
+ 0.83
+ 2.83%
-5.93
-20.36%
13,685,256
Nov 15
24.23
30 Nov 15
+ 1.02
+ 3.52%
-4.90
-16.84%
9,440,408
Dec 15
23.97
31 Dec 15
-0.26
-0.89%
-5.16
-17.73%
8,790,608
Jan 16
24.43
29 Jan 16
+ 0.47
+ 1.94%
+ 0.47
+ 1.94%
11,170,468
Feb 16
24.87
29 Feb 16
+ 0.44
+ 1.84%
+ 0.91
+ 3.78%
16,128,486
Mar 16
25.90
31 Mar 16
+ 1.03
+ 4.30%
+ 1.93
+ 8.07%
7,914,728
Apr 16
27.96
29 Apr 16
+ 2.06
+ 8.60%
+ 3.99
+ 16.67%
12,050,056
May 16
29.34
31 May 16
+ 1.38
+ 5.76%
+ 5.38
+ 22.43%
13,652,746
Jun 16
29.58
30 Jun 16
+ 0.24
+ 1.00%
+ 5.61
+ 23.43%
12,422,498
Jul 16
30.47
29 Jul 16
+ 0.89
+ 3.69%
+ 6.50
+ 27.12%
11,780,098
Aug 16
31.41
31 Aug 16
+ 0.94
+ 3.94%
+ 7.44
+ 31.07%
6,862,606
Sep 16
32.43
30 Sep 16
+ 1.02
+ 4.26%
+ 8.47
+ 35.32%
15,417,000
Oct 16
31.04
31 Oct 16
-1.39
-5.80%
+ 7.08
+ 29.52%
7,739,142
Nov 16
31.78
30 Nov 16
+ 0.74
+ 3.09%
+ 7.82
+ 32.61%
10,092,082
Dec 16
30.91
30 Dec 16
-0.88
-3.65%
+ 6.94
+ 28.96%
21,270,958
Jan 17
34.27
31 Jan 17
+ 3.36
+ 10.89%
+ 3.36
+ 10.89%
8,110,957
Feb 17
32.98
28 Feb 17
-1.29
-4.17%
+ 2.07
+ 6.71%
10,834,809
Mar 17
34.01
31 Mar 17
+ 1.03
+ 3.33%
+ 3.10
+ 10.05%
11,384,985
Apr 17
34.68
28 Apr 17
+ 0.67
+ 2.17%
+ 3.77
+ 12.21%
8,624,623
May 17
32.63
31 May 17
-2.05
-6.63%
+ 1.73
+ 5.58%
12,916,481
Jun 17
31.54
30 Jun 17
-1.09
-3.53%
+ 0.64
+ 2.05%
11,658,477
Jul 17
33.50
31 Jul 17
+ 1.96
+ 6.34%
+ 2.59
+ 8.40%
8,335,483
Aug 17
32.24
31 Aug 17
-1.26
-4.08%
+ 1.34
+ 4.32%
11,396,972
Sep 17
32.29
29 Sep 17
+ 0.05
+ 0.16%
+ 1.39
+ 4.48%
10,285,783
Oct 17
34.98
31 Oct 17
+ 2.69
+ 8.70%
+ 4.07
+ 13.19%
9,009,362
Nov 17
32.61
30 Nov 17
-2.37
-7.67%
+ 1.70
+ 5.52%
13,074,950
Dec 17
35.67
29 Dec 17
+ 3.06
+ 9.90%
+ 4.76
+ 15.42%
12,435,141
Jan 18
34.25
31 Jan 18
-1.42
-3.98%
-1.42
-3.98%
11,395,029
Feb 18
35.08
28 Feb 18
+ 0.83
+ 2.33%
-0.59
-1.65%
18,797,320
Mar 18
34.80
29 Mar 18
-0.28
-0.78%
-0.87
-2.44%
10,686,347
Apr 18
35.33
30 Apr 18
+ 0.53
+ 1.49%
-0.34
-0.95%
8,683,290
May 18
34.87
31 May 18
-0.46
-1.29%
-0.80
-2.24%
12,045,151
Jun 18
35.19
29 Jun 18
+ 0.32
+ 0.90%
-0.48
-1.35%
8,722,605
Jul 18
37.20
31 Jul 18
+ 2.01
+ 5.63%
+ 1.53
+ 4.29%
8,758,663
Aug 18
39.25
31 Aug 18
+ 2.05
+ 5.75%
+ 3.58
+ 10.04%
13,601,112
Sep 18
38.04
28 Sep 18
-1.21
-3.39%
+ 2.37
+ 6.64%
7,147,081
Oct 18
33.80
31 Oct 18
-4.24
-11.89%
-1.87
-5.24%
10,134,308
Nov 18
34.31
30 Nov 18
+ 0.51
+ 1.43%
-1.36
-3.81%
9,866,181
Dec 18
32.60
31 Dec 18
-1.71
-4.79%
-3.07
-8.61%
9,727,726
Jan 19
35.64
31 Jan 19
+ 3.04
+ 9.33%
+ 3.04
+ 9.33%
9,299,795
Feb 19
37.92
28 Feb 19
+ 2.28
+ 6.99%
+ 5.32
+ 16.32%
10,226,737
Mar 19
38.43
29 Mar 19
+ 0.51
+ 1.56%
+ 5.83
+ 17.88%
8,671,629
Apr 19
38.45
30 Apr 19
+ 0.02
+ 0.06%
+ 5.85
+ 17.94%
8,803,205
May 19
39.72
31 May 19
+ 1.27
+ 3.90%
+ 7.12
+ 21.84%
12,854,452
Jun 19
41.20
28 Jun 19
+ 1.48
+ 4.54%
+ 8.60
+ 26.38%
18,187,190
Jul 19
42.63
31 Jul 19
+ 1.43
+ 4.39%
+ 10.03
+ 30.77%
12,284,780
Aug 19
39.09
30 Aug 19
-3.54
-10.86%
+ 6.49
+ 19.91%
11,605,390
Sep 19
40.81
30 Sep 19
+ 1.72
+ 5.28%
+ 8.21
+ 25.18%
11,978,990
Oct 19
40.26
31 Oct 19
-0.55
-1.69%
+ 7.66
+ 23.50%
12,509,660
Nov 19
43.58
29 Nov 19
+ 3.32
+ 10.18%
+ 10.98
+ 33.68%
9,558,954
Dec 19
44.07
31 Dec 19
+ 0.49
+ 1.50%
+ 11.47
+ 35.18%
7,391,620
Jan 20
44.99
31 Jan 20
+ 0.92
+ 2.09%
+ 0.92
+ 2.09%
8,991,249
Feb 20
41.92
28 Feb 20
-3.07
-6.97%
-2.15
-4.88%
9,259,361
Mar 20
34.92
31 Mar 20
-7.00
-15.88%
-9.15
-20.76%
19,252,688
Apr 20
37.95
30 Apr 20
+ 3.03
+ 6.88%
-6.12
-13.89%
13,753,471
May 20
41.54
29 May 20
+ 3.59
+ 8.15%
-2.53
-5.74%
10,993,842
Jun 20
42.48
30 Jun 20
+ 0.94
+ 2.13%
-1.59
-3.61%
12,346,488
Jul 20
45.03
31 Jul 20
+ 2.55
+ 5.79%
+ 0.96
+ 2.18%
10,336,864
Aug 20
45.38
31 Aug 20
+ 0.35
+ 0.79%
+ 1.31
+ 2.97%
12,390,714
Sep 20
42.24
30 Sep 20
-3.14
-7.13%
-1.83
-4.15%
11,693,293
Oct 20
36.73
30 Oct 20
-5.51
-12.50%
-7.34
-16.66%
12,926,556
Nov 20
44.17
30 Nov 20
+ 7.44
+ 16.88%
+ 0.10
+ 0.23%
15,040,298
Dec 20
45.46
31 Dec 20
+ 1.29
+ 2.93%
+ 1.39
+ 3.15%
8,339,851
Jan 21
44.79
29 Jan 21
-0.67
-1.47%
-0.67
-1.47%
11,541,773
Feb 21
44.57
26 Feb 21
-0.22
-0.48%
-0.89
-1.96%
11,896,691
Mar 21
47.71
31 Mar 21
+ 3.14
+ 6.91%
+ 2.25
+ 4.95%
12,253,292
Apr 21
47.10
30 Apr 21
-0.61
-1.34%
+ 1.64
+ 3.61%
9,858,116
May 21
46.98
28 May 21
-0.12
-0.26%
+ 1.52
+ 3.34%
11,410,831
Jun 21
50.80
30 Jun 21
+ 3.82
+ 8.40%
+ 5.34
+ 11.75%
11,050,906
Jul 21
51.91
30 Jul 21
+ 1.11
+ 2.44%
+ 6.45
+ 14.19%
6,619,802
Aug 21
54.83
31 Aug 21
+ 2.92
+ 6.42%
+ 9.37
+ 20.61%
7,515,563
Sep 21
48.74
30 Sep 21
-6.09
-13.40%
+ 3.28
+ 7.22%
7,736,405
Oct 21
50.35
29 Oct 21
+ 1.61
+ 3.54%
+ 4.89
+ 10.76%
6,490,835
Nov 21
47.41
30 Nov 21
-2.94
-6.47%
+ 1.95
+ 4.29%
10,797,670
Dec 21
47.48
31 Dec 21
+ 0.07
+ 0.15%
+ 2.02
+ 4.44%
9,943,902
Jan 22
47.86
31 Jan 22
+ 0.38
+ 0.80%
+ 0.38
+ 0.80%
13,137,435
Feb 22
43.50
28 Feb 22
-4.36
-9.18%
-3.98
-8.38%
14,527,132
Mar 22
42.40
31 Mar 22
-1.10
-2.32%
-5.08
-10.70%
11,321,192
Apr 22
40.05
29 Apr 22
-2.35
-4.95%
-7.43
-15.65%
8,881,351
May 22
41.01
31 May 22
+ 0.96
+ 2.02%
-6.47
-13.63%
15,561,176
Jun 22
37.84
30 Jun 22
-3.17
-6.68%
-9.64
-20.30%
11,148,107
Jul 22
40.90
29 Jul 22
+ 3.06
+ 6.44%
-6.58
-13.86%
10,161,848
Aug 22
31.48
31 Aug 22
-9.42
-19.84%
-16.00
-33.70%
16,063,322
Sep 22
26.44
30 Sep 22
-5.04
-10.61%
-21.04
-44.31%
23,354,180
Oct 22
28.95
31 Oct 22
+ 2.51
+ 5.29%
-18.53
-39.03%
16,732,683
Nov 22
29.38
30 Nov 22
+ 0.43
+ 0.91%
-18.10
-38.12%
17,097,736
Dec 22
29.64
30 Dec 22
+ 0.26
+ 0.55%
-17.84
-37.57%
11,759,225
Jan 23
33.55
31 Jan 23
+ 3.91
+ 13.19%
+ 3.91
+ 13.19%
12,144,741
Feb 23
34.38
28 Feb 23
+ 0.83
+ 2.80%
+ 4.74
+ 15.99%
15,271,734
Mar 23
38.55
31 Mar 23
+ 4.17
+ 14.07%
+ 8.91
+ 30.06%
18,810,322
Apr 23
37.89
28 Apr 23
-0.66
-2.23%
+ 8.25
+ 27.83%
9,011,437
May 23
41.62
31 May 23
+ 3.73
+ 12.58%
+ 11.98
+ 40.42%
12,052,276
Jun 23
41.55
30 Jun 23
-0.07
-0.24%
+ 11.91
+ 40.18%
9,476,929
Jul 23
42.95
31 Jul 23
+ 1.40
+ 4.72%
+ 13.31
+ 44.91%
6,948,681
Aug 23
40.26
31 Aug 23
-2.69
-9.08%
+ 10.62
+ 35.83%
11,652,019
Sep 23
35.10
29 Sep 23
-5.16
-17.41%
+ 5.46
+ 18.42%
9,784,451
Oct 23
33.40
31 Oct 23
-1.70
-5.74%
+ 3.76
+ 12.69%
10,841,418
Nov 23
40.14
30 Nov 23
+ 6.74
+ 22.74%
+ 10.50
+ 35.43%
13,200,879
Dec 23
42.02
29 Dec 23
+ 1.88
+ 6.34%
+ 12.38
+ 41.77%
8,821,648
Jan 24
43.61
31 Jan 24
+ 1.59
+ 3.78%
+ 1.59
+ 3.78%
9,909,645
Feb 24
38.49
29 Feb 24
-5.12
-12.18%
-3.53
-8.40%
15,711,817
Mar 24
38.83
28 Mar 24
+ 0.34
+ 0.81%
-3.19
-7.59%
9,576,255
Apr 24
35.31
30 Apr 24
-3.52
-8.38%
-6.71
-15.97%
14,617,278
May 24
29.25
31 May 24
-6.06
-14.42%
-12.77
-30.39%
19,411,288
Jun 24
30.04
28 Jun 24
+ 0.79
+ 1.88%
-11.98
-28.51%
14,926,600
Jul 24
31.53
31 Jul 24
+ 1.49
+ 3.55%
-10.49
-24.96%
12,534,401
Aug 24
31.82
30 Aug 24
+ 0.29
+ 0.69%
-10.20
-24.27%
15,921,335
Sep 24
33.28
30 Sep 24
+ 1.46
+ 3.47%
-8.74
-20.80%
10,878,220
Oct 24
30.00
31 Oct 24
-3.28
-7.81%
-12.02
-28.61%
9,098,868
Nov 24
30.43
29 Nov 24
+ 0.43
+ 1.02%
-11.59
-27.58%
16,120,486
Dec 24
28.32
31 Dec 24
-2.11
-5.02%
-13.70
-32.60%
13,865,372
Jan 25
29.44
31 Jan 25
+ 1.12
+ 3.95%
+ 1.12
+ 3.95%
11,000,203
Feb 25
25.82
28 Feb 25
-3.62
-12.78%
-2.50
-8.83%
16,815,600
Mar 25
25.26
31 Mar 25
-0.56
-1.98%
-3.06
-10.81%
36,157,420
Apr 25
27.10
30 Apr 25
+ 1.84
+ 6.50%
-1.22
-4.31%
25,584,828
May 25
28.31
30 May 25
+ 1.21
+ 4.27%
-0.01
-0.04%
27,949,736
Jun 25
29.20
30 Jun 25
+ 0.89
+ 3.14%
+ 0.88
+ 3.11%
36,527,120
Jul 25
29.43
31 Jul 25
+ 0.23
+ 0.81%
+ 1.11
+ 3.92%
23,212,748
Aug 25
33.07
29 Aug 25
+ 3.64
+ 12.85%
+ 4.75
+ 16.77%
33,830,304
Sep 25
37.38
30 Sep 25
+ 4.31
+ 15.22%
+ 9.06
+ 31.99%
35,221,680
Oct 25
38.35
31 Oct 25
+ 0.97
+ 3.43%
+ 10.03
+ 35.42%
21,193,288
Nov 25
33.64
28 Nov 25
-4.71
-16.63%
+ 5.32
+ 18.79%
21,175,720
Dec 25
32.58
31 Dec 25
-1.06
-3.74%
+ 4.26
+ 15.04%
20,738,594
Jan 26
25.53
30 Jan 26
-7.05
-21.64%
-7.05
-21.64%
27,134,928
Feb 26
24.77
27 Feb 26
-0.76
-2.33%
-7.81
-23.97%
28,931,964
Mar 26
22.24
31 Mar 26
-2.53
-7.77%
-10.34
-31.74%
30,028,028
Apr 26
22.66
30 Apr 26
+ 0.42
+ 1.29%
-9.92
-30.45%
31,299,012
May 26
23.84
29 May 26
+ 1.18
+ 3.62%
-8.74
-26.83%
34,822,396
Jun 26
22.15
30 Jun 26
-1.69
-5.19%
-10.43
-32.01%
36,084,916
Jul 26
25.34
31 Jul 26
+ 3.19
+ 9.79%
-7.24
-22.22%
37,288,224
Aug 26
24.33
26 Aug 26
-1.01
-3.10%
-8.25
-25.32%
38,243,144
Sep 26
22.42
30 Sep 26
-1.91
-5.86%
-10.16
-31.18%
39,113,848
Oct 26
26.50
20 Oct 26
+ 4.08
+ 12.52%
-6.08
-18.66%
40,232,944

OpenText Corp
Calendar Year Summary
Calendar Year Monthly Cumulative
Calendar Year End ( 2010 )
10.16 ( 31 Dec 09 )
11.52 ( 31 Dec 10 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 1.35 )
Cum % Mvmt ( + 13.31% )
352,474,400
Calendar Year End ( 2011 )
11.52 ( 31 Dec 10 )
12.78 ( 30 Dec 11 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 1.27 )
Cum % Mvmt ( + 11.03% )
364,628,800
Calendar Year End ( 2012 )
12.78 ( 30 Dec 11 )
13.97 ( 31 Dec 12 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 1.19 )
Cum % Mvmt ( + 9.28% )
393,976,000
Calendar Year End ( 2013 )
13.97 ( 31 Dec 12 )
22.99 ( 31 Dec 13 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 9.02 )
Cum % Mvmt ( + 64.54% )
238,350,800
Calendar Year End ( 2014 )
22.99 ( 31 Dec 13 )
29.13 ( 31 Dec 14 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 6.14 )
Cum % Mvmt ( + 26.71% )
172,510,544
Calendar Year End ( 2015 )
29.13 ( 31 Dec 14 )
23.97 ( 31 Dec 15 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -5.16 )
Cum % Mvmt ( -17.73% )
182,191,328
Calendar Year End ( 2016 )
23.97 ( 31 Dec 15 )
30.91 ( 30 Dec 16 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 6.94 )
Cum % Mvmt ( + 28.96% )
146,500,864
Calendar Year End ( 2017 )
30.91 ( 30 Dec 16 )
35.67 ( 29 Dec 17 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 4.76 )
Cum % Mvmt ( + 15.42% )
128,068,024
Calendar Year End ( 2018 )
35.67 ( 29 Dec 17 )
32.60 ( 31 Dec 18 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -3.07 )
Cum % Mvmt ( -8.61% )
129,564,816
Calendar Year End ( 2019 )
32.60 ( 31 Dec 18 )
44.07 ( 31 Dec 19 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 11.47 )
Cum % Mvmt ( + 35.18% )
133,372,400
Calendar Year End ( 2020 )
44.07 ( 31 Dec 19 )
45.46 ( 31 Dec 20 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 1.39 )
Cum % Mvmt ( + 3.15% )
145,324,672
Calendar Year End ( 2021 )
45.46 ( 31 Dec 20 )
47.48 ( 31 Dec 21 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 2.02 )
Cum % Mvmt ( + 4.44% )
117,115,784
Calendar Year End ( 2022 )
47.48 ( 31 Dec 21 )
29.64 ( 30 Dec 22 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -17.84 )
Cum % Mvmt ( -37.57% )
169,745,392
Calendar Year End ( 2023 )
29.64 ( 30 Dec 22 )
42.02 ( 29 Dec 23 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 12.38 )
Cum % Mvmt ( + 41.77% )
138,016,528
Calendar Year End ( 2024 )
42.02 ( 29 Dec 23 )
28.32 ( 31 Dec 24 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -13.70 )
Cum % Mvmt ( -32.60% )
162,571,568
Calendar Year End ( 2025 )
28.32 ( 31 Dec 24 )
32.58 ( 31 Dec 25 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 4.26 )
Cum % Mvmt ( + 15.04% )
308,168,160
Calendar Year End ( 0 )
32.58 ( 31 Dec 25 )
26.50 ( 20 Oct 26 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -6.08 )
Cum % Mvmt ( -18.66% )
40,232,944
Jan 10
9.85
29 Jan 10
-0.31
-3.03%
-0.31
-3.03%
13,416,800
Feb 10
12.16
26 Feb 10
+2.31
+ 22.68%
+ 2.00
+19.66%
36,546,400
Mar 10
11.87
31 Mar 10
-0.29
-2.88%
+ 1.70
+16.78%
21,528,400
Apr 10
10.53
30 Apr 10
-1.33
-13.11%
+ 0.37
+3.67%
31,585,200
May 10
10.65
28 May 10
+0.11
+ 1.13%
+ 0.49
+4.80%
36,562,400
Jun 10
9.39
30 Jun 10
-1.26
-12.45%
-0.78
-7.65%
30,470,000
Jul 10
9.88
30 Jul 10
+0.49
+ 4.82%
-0.29
-2.83%
24,623,600
Aug 10
11.00
31 Aug 10
+1.13
+ 11.07%
+ 0.84
+8.24%
43,814,000
Sep 10
11.76
30 Sep 10
+0.76
+ 7.48%
+ 1.60
+15.72%
26,322,000
Oct 10
11.06
29 Oct 10
-0.70
-6.91%
+ 0.89
+8.81%
41,070,400
Nov 10
10.65
30 Nov 10
-0.41
-4.03%
+ 0.48
+4.77%
26,195,600
Dec 10
11.52
31 Dec 10
+0.87
+ 8.54%
+ 1.35
+13.31%
20,339,600
Jan 11
12.35
31 Jan 11
+0.83
+ 7.23%
+ 0.83
+7.23%
27,253,200
Feb 11
14.73
28 Feb 11
+2.38
+ 20.69%
+ 3.21
+27.92%
37,164,000
Mar 11
15.58
31 Mar 11
+0.85
+ 7.38%
+ 4.06
+35.30%
27,766,800
Apr 11
15.30
29 Apr 11
-0.28
-2.43%
+ 3.78
+32.87%
32,702,000
May 11
16.31
31 May 11
+1.01
+ 8.79%
+ 4.80
+41.66%
24,162,000
Jun 11
16.00
30 Jun 11
-0.31
-2.67%
+ 4.49
+38.99%
24,280,800
Jul 11
16.89
29 Jul 11
+0.89
+ 7.69%
+ 5.37
+46.68%
23,366,800
Aug 11
14.75
31 Aug 11
-2.14
-18.58%
+ 3.23
+28.09%
71,406,000
Sep 11
13.03
30 Sep 11
-1.72
-14.94%
+ 1.51
+13.16%
22,674,000
Oct 11
15.26
31 Oct 11
+2.23
+ 19.32%
+ 3.74
+32.48%
29,818,800
Nov 11
14.26
30 Nov 11
-1.00
-8.68%
+ 2.74
+23.80%
23,584,800
Dec 11
12.78
30 Dec 11
-1.47
-12.77%
+ 1.27
+11.03%
20,449,600
Jan 12
12.67
31 Jan 12
-0.11
-0.88%
-0.11
-0.88%
48,889,600
Feb 12
15.28
29 Feb 12
+2.61
+ 20.39%
+ 2.49
+19.52%
54,170,400
Mar 12
15.29
30 Mar 12
+0.01
+ 0.08%
+ 2.51
+19.59%
21,150,800
Apr 12
14.00
30 Apr 12
-1.29
-10.11%
+ 1.21
+9.48%
35,894,400
May 12
12.09
31 May 12
-1.91
-14.94%
-0.70
-5.46%
69,180,800
Jun 12
12.48
29 Jun 12
+0.39
+ 3.03%
-0.31
-2.42%
32,733,600
Jul 12
11.25
31 Jul 12
-1.23
-9.58%
-1.53
-12.01%
23,001,600
Aug 12
13.45
31 Aug 12
+2.20
+ 17.21%
+ 0.66
+5.20%
36,337,200
Sep 12
13.78
28 Sep 12
+0.34
+ 2.62%
+ 1.00
+7.82%
17,157,600
Oct 12
13.49
31 Oct 12
-0.30
-2.32%
+ 0.70
+5.50%
15,917,200
Nov 12
14.35
30 Nov 12
+0.86
+ 6.76%
+ 1.57
+12.26%
27,761,200
Dec 12
13.97
31 Dec 12
-0.38
-2.98%
+ 1.19
+9.28%
11,781,600
Jan 13
14.59
31 Jan 13
+0.62
+ 4.41%
+ 0.62
+4.41%
23,299,200
Feb 13
13.74
28 Feb 13
-0.85
-6.07%
-0.23
-1.66%
13,122,800
Mar 13
14.76
28 Mar 13
+1.02
+ 7.26%
+ 0.78
+5.60%
14,090,400
Apr 13
16.35
30 Apr 13
+1.59
+ 11.40%
+ 2.38
+17.00%
24,693,200
May 13
16.99
31 May 13
+0.64
+ 4.60%
+ 3.02
+21.60%
18,326,400
Jun 13
17.12
28 Jun 13
+0.13
+ 0.91%
+ 3.15
+22.51%
20,508,400
Jul 13
17.63
31 Jul 13
+0.51
+ 3.69%
+ 3.66
+26.20%
15,592,000
Aug 13
17.17
30 Aug 13
-0.46
-3.27%
+ 3.20
+22.93%
24,312,400
Sep 13
18.66
30 Sep 13
+1.49
+ 10.65%
+ 4.69
+33.57%
10,248,400
Oct 13
18.33
31 Oct 13
-0.33
-2.34%
+ 4.36
+31.23%
16,903,200
Nov 13
21.42
29 Nov 13
+3.09
+ 22.10%
+ 7.45
+53.33%
28,559,200
Dec 13
22.99
31 Dec 13
+1.57
+ 11.22%
+ 9.02
+64.54%
28,695,200
Jan 14
24.73
31 Jan 14
+1.74
+ 7.55%
+ 1.74
+7.55%
36,653,600
Feb 14
25.49
28 Feb 14
+0.76
+ 3.31%
+ 2.50
+10.85%
16,755,800
Mar 14
23.85
31 Mar 14
-1.63
-7.09%
+ 0.86
+3.76%
11,819,800
Apr 14
24.67
30 Apr 14
+0.82
+ 3.55%
+ 1.68
+7.31%
16,319,400
May 14
23.30
30 May 14
-1.38
-5.98%
+ 0.31
+1.33%
11,953,600
Jun 14
23.97
30 Jun 14
+0.67
+ 2.94%
+ 0.98
+4.26%
8,499,200
Jul 14
27.83
31 Jul 14
+3.86
+ 16.77%
+ 4.84
+21.03%
15,557,400
Aug 14
28.11
29 Aug 14
+0.29
+ 1.26%
+ 5.13
+22.29%
11,734,200
Sep 14
27.71
30 Sep 14
-0.41
-1.76%
+ 4.72
+20.53%
8,774,750
Oct 14
27.56
31 Oct 14
-0.15
-0.65%
+ 4.57
+19.88%
15,761,844
Nov 14
29.56
28 Nov 14
+2.00
+ 8.70%
+ 6.57
+28.58%
9,637,222
Dec 14
29.13
31 Dec 14
-0.43
-1.87%
+ 6.14
+26.71%
9,043,722
Jan 15
28.33
30 Jan 15
-0.80
-2.73%
-0.80
-2.73%
16,270,662
Feb 15
29.11
27 Feb 15
+0.78
+ 2.66%
-0.02
-0.07%
12,110,760
Mar 15
26.44
31 Mar 15
-2.67
-9.15%
-2.68
-9.22%
12,759,252
Apr 15
25.29
30 Apr 15
-1.15
-3.96%
-3.84
-13.18%
15,982,492
May 15
21.22
29 May 15
-4.07
-13.97%
-7.91
-27.15%
23,216,780
Jun 15
20.26
30 Jun 15
-0.95
-3.28%
-8.86
-30.43%
19,364,394
Jul 15
22.75
31 Jul 15
+2.49
+ 8.55%
-6.38
-21.88%
22,427,936
Aug 15
22.66
31 Aug 15
-0.09
-0.33%
-6.47
-22.21%
14,690,540
Sep 15
22.38
30 Sep 15
-0.28
-0.98%
-6.75
-23.19%
13,452,232
Oct 15
23.20
30 Oct 15
+0.83
+ 2.83%
-5.93
-20.36%
13,685,256
Nov 15
24.23
30 Nov 15
+1.02
+ 3.52%
-4.90
-16.84%
9,440,408
Dec 15
23.97
31 Dec 15
-0.26
-0.89%
-5.16
-17.73%
8,790,608
Jan 16
24.43
29 Jan 16
+0.47
+ 1.94%
+ 0.47
+1.94%
11,170,468
Feb 16
24.87
29 Feb 16
+0.44
+ 1.84%
+ 0.91
+3.78%
16,128,486
Mar 16
25.90
31 Mar 16
+1.03
+ 4.30%
+ 1.93
+8.07%
7,914,728
Apr 16
27.96
29 Apr 16
+2.06
+ 8.60%
+ 3.99
+16.67%
12,050,056
May 16
29.34
31 May 16
+1.38
+ 5.76%
+ 5.38
+22.43%
13,652,746
Jun 16
29.58
30 Jun 16
+0.24
+ 1.00%
+ 5.61
+23.43%
12,422,498
Jul 16
30.47
29 Jul 16
+0.89
+ 3.69%
+ 6.50
+27.12%
11,780,098
Aug 16
31.41
31 Aug 16
+0.94
+ 3.94%
+ 7.44
+31.07%
6,862,606
Sep 16
32.43
30 Sep 16
+1.02
+ 4.26%
+ 8.47
+35.32%
15,417,000
Oct 16
31.04
31 Oct 16
-1.39
-5.80%
+ 7.08
+29.52%
7,739,142
Nov 16
31.78
30 Nov 16
+0.74
+ 3.09%
+ 7.82
+32.61%
10,092,082
Dec 16
30.91
30 Dec 16
-0.88
-3.65%
+ 6.94
+28.96%
21,270,958
Jan 17
34.27
31 Jan 17
+3.36
+ 10.89%
+ 3.36
+10.89%
8,110,957
Feb 17
32.98
28 Feb 17
-1.29
-4.17%
+ 2.07
+6.71%
10,834,809
Mar 17
34.01
31 Mar 17
+1.03
+ 3.33%
+ 3.10
+10.05%
11,384,985
Apr 17
34.68
28 Apr 17
+0.67
+ 2.17%
+ 3.77
+12.21%
8,624,623
May 17
32.63
31 May 17
-2.05
-6.63%
+ 1.73
+5.58%
12,916,481
Jun 17
31.54
30 Jun 17
-1.09
-3.53%
+ 0.64
+2.05%
11,658,477
Jul 17
33.50
31 Jul 17
+1.96
+ 6.34%
+ 2.59
+8.40%
8,335,483
Aug 17
32.24
31 Aug 17
-1.26
-4.08%
+ 1.34
+4.32%
11,396,972
Sep 17
32.29
29 Sep 17
+0.05
+ 0.16%
+ 1.39
+4.48%
10,285,783
Oct 17
34.98
31 Oct 17
+2.69
+ 8.70%
+ 4.07
+13.19%
9,009,362
Nov 17
32.61
30 Nov 17
-2.37
-7.67%
+ 1.70
+5.52%
13,074,950
Dec 17
35.67
29 Dec 17
+3.06
+ 9.90%
+ 4.76
+15.42%
12,435,141
Jan 18
34.25
31 Jan 18
-1.42
-3.98%
-1.42
-3.98%
11,395,029
Feb 18
35.08
28 Feb 18
+0.83
+ 2.33%
-0.59
-1.65%
18,797,320
Mar 18
34.80
29 Mar 18
-0.28
-0.78%
-0.87
-2.44%
10,686,347
Apr 18
35.33
30 Apr 18
+0.53
+ 1.49%
-0.34
-0.95%
8,683,290
May 18
34.87
31 May 18
-0.46
-1.29%
-0.80
-2.24%
12,045,151
Jun 18
35.19
29 Jun 18
+0.32
+ 0.90%
-0.48
-1.35%
8,722,605
Jul 18
37.20
31 Jul 18
+2.01
+ 5.63%
+ 1.53
+4.29%
8,758,663
Aug 18
39.25
31 Aug 18
+2.05
+ 5.75%
+ 3.58
+10.04%
13,601,112
Sep 18
38.04
28 Sep 18
-1.21
-3.39%
+ 2.37
+6.64%
7,147,081
Oct 18
33.80
31 Oct 18
-4.24
-11.89%
-1.87
-5.24%
10,134,308
Nov 18
34.31
30 Nov 18
+0.51
+ 1.43%
-1.36
-3.81%
9,866,181
Dec 18
32.60
31 Dec 18
-1.71
-4.79%
-3.07
-8.61%
9,727,726
Jan 19
35.64
31 Jan 19
+3.04
+ 9.33%
+ 3.04
+9.33%
9,299,795
Feb 19
37.92
28 Feb 19
+2.28
+ 6.99%
+ 5.32
+16.32%
10,226,737
Mar 19
38.43
29 Mar 19
+0.51
+ 1.56%
+ 5.83
+17.88%
8,671,629
Apr 19
38.45
30 Apr 19
+0.02
+ 0.06%
+ 5.85
+17.94%
8,803,205
May 19
39.72
31 May 19
+1.27
+ 3.90%
+ 7.12
+21.84%
12,854,452
Jun 19
41.20
28 Jun 19
+1.48
+ 4.54%
+ 8.60
+26.38%
18,187,190
Jul 19
42.63
31 Jul 19
+1.43
+ 4.39%
+ 10.03
+30.77%
12,284,780
Aug 19
39.09
30 Aug 19
-3.54
-10.86%
+ 6.49
+19.91%
11,605,390
Sep 19
40.81
30 Sep 19
+1.72
+ 5.28%
+ 8.21
+25.18%
11,978,990
Oct 19
40.26
31 Oct 19
-0.55
-1.69%
+ 7.66
+23.50%
12,509,660
Nov 19
43.58
29 Nov 19
+3.32
+ 10.18%
+ 10.98
+33.68%
9,558,954
Dec 19
44.07
31 Dec 19
+0.49
+ 1.50%
+ 11.47
+35.18%
7,391,620
Jan 20
44.99
31 Jan 20
+0.92
+ 2.09%
+ 0.92
+2.09%
8,991,249
Feb 20
41.92
28 Feb 20
-3.07
-6.97%
-2.15
-4.88%
9,259,361
Mar 20
34.92
31 Mar 20
-7.00
-15.88%
-9.15
-20.76%
19,252,688
Apr 20
37.95
30 Apr 20
+3.03
+ 6.88%
-6.12
-13.89%
13,753,471
May 20
41.54
29 May 20
+3.59
+ 8.15%
-2.53
-5.74%
10,993,842
Jun 20
42.48
30 Jun 20
+0.94
+ 2.13%
-1.59
-3.61%
12,346,488
Jul 20
45.03
31 Jul 20
+2.55
+ 5.79%
+ 0.96
+2.18%
10,336,864
Aug 20
45.38
31 Aug 20
+0.35
+ 0.79%
+ 1.31
+2.97%
12,390,714
Sep 20
42.24
30 Sep 20
-3.14
-7.13%
-1.83
-4.15%
11,693,293
Oct 20
36.73
30 Oct 20
-5.51
-12.50%
-7.34
-16.66%
12,926,556
Nov 20
44.17
30 Nov 20
+7.44
+ 16.88%
+ 0.10
+0.23%
15,040,298
Dec 20
45.46
31 Dec 20
+1.29
+ 2.93%
+ 1.39
+3.15%
8,339,851
Jan 21
44.79
29 Jan 21
-0.67
-1.47%
-0.67
-1.47%
11,541,773
Feb 21
44.57
26 Feb 21
-0.22
-0.48%
-0.89
-1.96%
11,896,691
Mar 21
47.71
31 Mar 21
+3.14
+ 6.91%
+ 2.25
+4.95%
12,253,292
Apr 21
47.10
30 Apr 21
-0.61
-1.34%
+ 1.64
+3.61%
9,858,116
May 21
46.98
28 May 21
-0.12
-0.26%
+ 1.52
+3.34%
11,410,831
Jun 21
50.80
30 Jun 21
+3.82
+ 8.40%
+ 5.34
+11.75%
11,050,906
Jul 21
51.91
30 Jul 21
+1.11
+ 2.44%
+ 6.45
+14.19%
6,619,802
Aug 21
54.83
31 Aug 21
+2.92
+ 6.42%
+ 9.37
+20.61%
7,515,563
Sep 21
48.74
30 Sep 21
-6.09
-13.40%
+ 3.28
+7.22%
7,736,405
Oct 21
50.35
29 Oct 21
+1.61
+ 3.54%
+ 4.89
+10.76%
6,490,835
Nov 21
47.41
30 Nov 21
-2.94
-6.47%
+ 1.95
+4.29%
10,797,670
Dec 21
47.48
31 Dec 21
+0.07
+ 0.15%
+ 2.02
+4.44%
9,943,902
Jan 22
47.86
31 Jan 22
+0.38
+ 0.80%
+ 0.38
+0.80%
13,137,435
Feb 22
43.50
28 Feb 22
-4.36
-9.18%
-3.98
-8.38%
14,527,132
Mar 22
42.40
31 Mar 22
-1.10
-2.32%
-5.08
-10.70%
11,321,192
Apr 22
40.05
29 Apr 22
-2.35
-4.95%
-7.43
-15.65%
8,881,351
May 22
41.01
31 May 22
+0.96
+ 2.02%
-6.47
-13.63%
15,561,176
Jun 22
37.84
30 Jun 22
-3.17
-6.68%
-9.64
-20.30%
11,148,107
Jul 22
40.90
29 Jul 22
+3.06
+ 6.44%
-6.58
-13.86%
10,161,848
Aug 22
31.48
31 Aug 22
-9.42
-19.84%
-16.00
-33.70%
16,063,322
Sep 22
26.44
30 Sep 22
-5.04
-10.61%
-21.04
-44.31%
23,354,180
Oct 22
28.95
31 Oct 22
+2.51
+ 5.29%
-18.53
-39.03%
16,732,683
Nov 22
29.38
30 Nov 22
+0.43
+ 0.91%
-18.10
-38.12%
17,097,736
Dec 22
29.64
30 Dec 22
+0.26
+ 0.55%
-17.84
-37.57%
11,759,225
Jan 23
33.55
31 Jan 23
+3.91
+ 13.19%
+ 3.91
+13.19%
12,144,741
Feb 23
34.38
28 Feb 23
+0.83
+ 2.80%
+ 4.74
+15.99%
15,271,734
Mar 23
38.55
31 Mar 23
+4.17
+ 14.07%
+ 8.91
+30.06%
18,810,322
Apr 23
37.89
28 Apr 23
-0.66
-2.23%
+ 8.25
+27.83%
9,011,437
May 23
41.62
31 May 23
+3.73
+ 12.58%
+ 11.98
+40.42%
12,052,276
Jun 23
41.55
30 Jun 23
-0.07
-0.24%
+ 11.91
+40.18%
9,476,929
Jul 23
42.95
31 Jul 23
+1.40
+ 4.72%
+ 13.31
+44.91%
6,948,681
Aug 23
40.26
31 Aug 23
-2.69
-9.08%
+ 10.62
+35.83%
11,652,019
Sep 23
35.10
29 Sep 23
-5.16
-17.41%
+ 5.46
+18.42%
9,784,451
Oct 23
33.40
31 Oct 23
-1.70
-5.74%
+ 3.76
+12.69%
10,841,418
Nov 23
40.14
30 Nov 23
+6.74
+ 22.74%
+ 10.50
+35.43%
13,200,879
Dec 23
42.02
29 Dec 23
+1.88
+ 6.34%
+ 12.38
+41.77%
8,821,648
Jan 24
43.61
31 Jan 24
+1.59
+ 3.78%
+ 1.59
+3.78%
9,909,645
Feb 24
38.49
29 Feb 24
-5.12
-12.18%
-3.53
-8.40%
15,711,817
Mar 24
38.83
28 Mar 24
+0.34
+ 0.81%
-3.19
-7.59%
9,576,255
Apr 24
35.31
30 Apr 24
-3.52
-8.38%
-6.71
-15.97%
14,617,278
May 24
29.25
31 May 24
-6.06
-14.42%
-12.77
-30.39%
19,411,288
Jun 24
30.04
28 Jun 24
+0.79
+ 1.88%
-11.98
-28.51%
14,926,600
Jul 24
31.53
31 Jul 24
+1.49
+ 3.55%
-10.49
-24.96%
12,534,401
Aug 24
31.82
30 Aug 24
+0.29
+ 0.69%
-10.20
-24.27%
15,921,335
Sep 24
33.28
30 Sep 24
+1.46
+ 3.47%
-8.74
-20.80%
10,878,220
Oct 24
30.00
31 Oct 24
-3.28
-7.81%
-12.02
-28.61%
9,098,868
Nov 24
30.43
29 Nov 24
+0.43
+ 1.02%
-11.59
-27.58%
16,120,486
Dec 24
28.32
31 Dec 24
-2.11
-5.02%
-13.70
-32.60%
13,865,372
Jan 25
29.44
31 Jan 25
+1.12
+ 3.95%
+ 1.12
+3.95%
11,000,203
Feb 25
25.82
28 Feb 25
-3.62
-12.78%
-2.50
-8.83%
16,815,600
Mar 25
25.26
31 Mar 25
-0.56
-1.98%
-3.06
-10.81%
36,157,420
Apr 25
27.10
30 Apr 25
+1.84
+ 6.50%
-1.22
-4.31%
25,584,828
May 25
28.31
30 May 25
+1.21
+ 4.27%
-0.01
-0.04%
27,949,736
Jun 25
29.20
30 Jun 25
+0.89
+ 3.14%
+ 0.88
+3.11%
36,527,120
Jul 25
29.43
31 Jul 25
+0.23
+ 0.81%
+ 1.11
+3.92%
23,212,748
Aug 25
33.07
29 Aug 25
+3.64
+ 12.85%
+ 4.75
+16.77%
33,830,304
Sep 25
37.38
30 Sep 25
+4.31
+ 15.22%
+ 9.06
+31.99%
35,221,680
Oct 25
38.35
31 Oct 25
+0.97
+ 3.43%
+ 10.03
+35.42%
21,193,288
Nov 25
33.64
28 Nov 25
-4.71
-16.63%
+ 5.32
+18.79%
21,175,720
Dec 25
32.58
31 Dec 25
-1.06
-3.74%
+ 4.26
+15.04%
20,738,594
Jan 26
25.53
30 Jan 26
-7.05
-21.64%
-7.05
-21.64%
27,134,928
Feb 26
24.77
27 Feb 26
-0.76
-2.33%
-7.81
-23.97%
28,931,964
Mar 26
22.24
31 Mar 26
-2.53
-7.77%
-10.34
-31.74%
30,028,028
Apr 26
22.66
30 Apr 26
+0.42
+ 1.29%
-9.92
-30.45%
31,299,012
May 26
23.84
29 May 26
+1.18
+ 3.62%
-8.74
-26.83%
34,822,396
Jun 26
22.15
30 Jun 26
-1.69
-5.19%
-10.43
-32.01%
36,084,916
Jul 26
25.34
31 Jul 26
+3.19
+ 9.79%
-7.24
-22.22%
37,288,224
Aug 26
24.33
26 Aug 26
-1.01
-3.10%
-8.25
-25.32%
38,243,144
Sep 26
22.42
30 Sep 26
-1.91
-5.86%
-10.16
-31.18%
39,113,848
Oct 26
26.50
20 Oct 26
+4.08
+ 12.52%
-6.08
-18.66%
40,232,944