Dark

RDY
Dr. Reddy's Laboratories Limited
stock NYSE ADR

Market Open

Dec 5, 2025 12:30:56 PM EST

14.13USD-0.071%(-0.01)150,075

14.12Bid 14.13Ask 0.01Spread

Pre-market

0.00USD-100.000%(-14.14)0

After-hours

Dec 4, 2025 4:00:30 PM EST

14.14USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	14.1400	14.1600	14.1000	14.1300	-0.071%	150,075	0.000%
2025-12-04	14.1100	14.1900	14.1050	14.1400	+0.071%	778,293	-0.071%
2025-12-03	14.0900	14.1650	14.0800	14.1300	+0.213%	613,246	0.000%
2025-12-02	14.1500	14.1950	14.0500	14.1000	+1.148%	1,008,629	+0.213%
2025-12-01	14.0100	14.0600	13.9400	13.9400	-0.783%	1,066,814	+1.363%
2025-11-28	13.9500	14.0600	13.8800	14.0500	+0.429%	769,784	+0.569%
2025-11-26	13.9300	13.9900	13.8800	13.9900	+0.793%	1,017,398	+1.001%
2025-11-25	13.7900	13.9200	13.7400	13.8800	+1.611%	1,495,404	+1.801%
2025-11-24	13.8400	13.8500	13.6350	13.6600	-1.797%	1,109,021	+3.441%
2025-11-21	13.8800	14.0100	13.8400	13.9100	+0.072%	899,321	+1.582%
2025-11-20	14.0300	14.0800	13.8900	13.9000	-1.068%	675,980	+1.655%
2025-11-19	14.0300	14.1000	14.0000	14.0500	+0.214%	857,160	+0.569%
2025-11-18	13.9500	14.0700	13.8300	14.0200	+0.430%	1,154,713	+0.785%
2025-11-17	13.7100	14.0450	13.7100	13.9600	+0.143%	1,001,580	+1.218%
2025-11-14	13.8200	13.9800	13.8200	13.9400	+0.505%	893,841	+1.363%
2025-11-13	13.8200	14.0200	13.7850	13.8700	+0.144%	965,452	+1.875%
2025-11-12	13.9000	13.9250	13.8000	13.8500	+0.290%	1,057,331	+2.022%
2025-11-11	13.5300	13.8500	13.5300	13.8100	+2.145%	940,446	+2.317%
2025-11-10	13.4600	13.5400	13.4400	13.5200	+0.446%	736,640	+4.512%
2025-11-07	13.4800	13.5200	13.3850	13.4600	-0.074%	911,132	+4.978%
2025-11-06	13.4300	13.5200	13.3716	13.4700	+0.522%	1,093,329	+4.900%
2025-11-05	13.4200	13.4889	13.3900	13.4000	-0.520%	971,724	+5.448%
2025-11-04	13.4400	13.5200	13.3750	13.4700	+0.447%	1,416,159	+4.900%
2025-11-03	13.4100	13.4900	13.3850	13.4100	+0.903%	1,136,929	+5.369%
2025-10-31	13.3200	13.3750	13.2000	13.2900	-1.190%	1,450,310	+6.321%
2025-10-30	13.5300	13.6600	13.4400	13.4500	+0.298%	1,193,268	+5.056%
2025-10-29	13.9500	14.0000	13.1400	13.4100	-8.151%	3,612,123	+5.369%
2025-10-28	14.3600	14.6550	14.3600	14.6000	+0.898%	1,318,664	-3.219%
2025-10-27	14.5400	14.6609	14.2900	14.4700	-0.754%	1,646,021	-2.350%
2025-10-24	14.9200	14.9350	14.5800	14.5800	-0.274%	988,372	-3.086%
2025-10-23	14.7100	14.7500	14.5750	14.6200	-1.681%	836,942	-3.352%
2025-10-22	14.7800	14.9477	14.7800	14.8700	+0.950%	717,025	-4.976%
2025-10-21	14.7200	14.8000	14.7200	14.7300	-0.136%	513,586	-4.073%
2025-10-20	14.6100	14.7600	14.5450	14.7500	+2.076%	892,668	-4.203%
2025-10-17	14.0000	14.4600	14.0000	14.4500	+1.617%	802,837	-2.215%
2025-10-16	14.1100	14.3050	14.1100	14.2200	+1.066%	1,167,713	-0.633%
2025-10-15	13.9600	14.0800	13.9500	14.0700	+0.716%	1,088,508	+0.426%
2025-10-14	14.1400	14.1400	13.9150	13.9700	-2.716%	2,175,307	+1.145%
2025-10-13	14.3000	14.4000	14.2024	14.3600	+0.139%	1,048,611	-1.602%
2025-10-10	14.1100	14.4750	14.1100	14.3400	+1.200%	1,066,527	-1.464%
2025-10-09	14.0600	14.1800	14.0000	14.1700	+1.287%	858,787	-0.282%
2025-10-08	13.9600	14.0700	13.9500	13.9900	-0.285%	886,222	+1.001%
2025-10-07	14.1100	14.1100	14.0300	14.0300	-0.426%	1,055,750	+0.713%
2025-10-06	14.2000	14.2350	14.0900	14.0900	-0.494%	787,244	+0.284%
2025-10-03	14.1100	14.1950	14.0300	14.1600	+0.640%	1,126,988	-0.212%
2025-10-02	14.1300	14.2200	13.9700	14.0700	-0.915%	977,347	+0.426%
2025-10-01	14.0800	14.2100	14.0000	14.2000	+1.574%	1,529,637	-0.493%
2025-09-30	13.9700	14.0100	13.8400	13.9800	+0.072%	1,510,884	+1.073%
2025-09-29	14.1200	14.1200	13.9250	13.9700	-1.758%	1,054,110	+1.145%
2025-09-26	14.0900	14.2600	14.0550	14.2200	+0.424%	1,214,548	-0.633%
2025-09-25	14.3600	14.3600	14.1150	14.1600	-1.939%	914,271	-0.212%
2025-09-24	14.5000	14.6500	14.4050	14.4400	-0.482%	861,303	-2.147%
2025-09-23	14.5900	14.5983	14.4400	14.5100	-0.616%	977,469	-2.619%
2025-09-22	14.7100	14.7200	14.5750	14.6000	-1.816%	571,631	-3.219%
2025-09-19	14.8500	14.9650	14.8300	14.8700	+0.270%	922,413	-4.976%
2025-09-18	14.9100	14.9100	14.8000	14.8300	-0.202%	552,089	-4.720%
2025-09-17	14.7600	15.0550	14.7100	14.8600	+0.883%	1,599,000	-4.913%
2025-09-16	14.6700	14.7700	14.6700	14.7300	+0.684%	552,680	-4.073%
2025-09-15	14.6800	14.8500	14.6000	14.6300	-0.205%	903,492	-3.418%
2025-09-12	14.7600	14.7600	14.6101	14.6600	-0.475%	904,411	-3.615%
2025-09-11	14.6300	14.7300	14.5400	14.7300	+1.029%	581,621	-4.073%
2025-09-10	14.6900	14.6900	14.5600	14.5800	0.000%	760,338	-3.086%
2025-09-09	14.5000	14.6300	14.5000	14.5800	+2.244%	679,629	-3.086%
2025-09-08	14.1700	14.2800	14.1500	14.2600	-0.558%	663,073	-0.912%
2025-09-05	14.2600	14.3500	14.2300	14.3400	+1.343%	678,040	-1.464%
2025-09-04	14.1300	14.1950	14.0700	14.1500	-0.282%	742,068	-0.141%
2025-09-03	14.2100	14.2750	14.1700	14.1900	+0.496%	671,962	-0.423%
2025-09-02	14.2000	14.2100	14.0750	14.1200	-0.563%	755,787	+0.071%
2025-08-29	14.1800	14.3150	14.0900	14.2000	-0.070%	920,385	-0.493%
2025-08-28	14.2300	14.2400	14.1200	14.2100	-0.211%	836,738	-0.563%
2025-08-27	14.2000	14.3400	14.1200	14.2400	+0.211%	515,741	-0.772%
2025-08-26	14.2800	14.3500	14.1400	14.2100	-1.729%	717,139	-0.563%
2025-08-25	14.5400	14.5750	14.4100	14.4600	-0.345%	931,624	-2.282%
2025-08-22	14.4300	14.5900	14.4200	14.5100	+0.624%	1,032,184	-2.619%
2025-08-21	14.4200	14.4500	14.1812	14.4200	+2.052%	1,653,790	-2.011%
2025-08-20	14.1800	14.2000	14.1000	14.1300	-0.353%	743,687	0.000%
2025-08-19	14.1500	14.2200	14.0750	14.1800	-0.351%	786,513	-0.353%
2025-08-18	14.2900	14.4750	14.1700	14.2300	+0.070%	881,993	-0.703%
2025-08-15	14.1200	14.2400	14.1200	14.2200	+0.780%	650,994	-0.633%
2025-08-14	14.2800	14.3000	14.0600	14.1100	-1.052%	1,751,442	+0.142%
2025-08-13	14.1800	14.2650	14.1200	14.2600	+2.516%	927,560	-0.912%
2025-08-12	13.8100	13.9350	13.8100	13.9100	+0.651%	783,740	+1.582%
2025-08-11	13.8300	13.8900	13.7725	13.8200	+0.145%	781,309	+2.243%
2025-08-08	13.6200	13.8200	13.6200	13.8000	+1.471%	1,111,974	+2.391%
2025-08-07	13.5000	13.6550	13.5000	13.6000	+2.026%	1,199,154	+3.897%
2025-08-06	13.5000	13.5600	13.3150	13.3300	-2.487%	1,435,028	+6.002%
2025-08-05	13.7700	13.8000	13.6600	13.6700	-0.870%	1,117,767	+3.365%
2025-08-04	13.8800	13.9200	13.7400	13.7900	-1.076%	1,940,716	+2.466%
2025-08-01	13.9700	14.0000	13.8200	13.9400	-1.969%	1,304,220	+1.363%
2025-07-31	14.2500	14.4050	14.1800	14.2200	+0.851%	3,049,723	-0.633%
2025-07-30	14.5000	14.5900	14.0000	14.1000	-4.472%	3,032,210	+0.213%
2025-07-29	14.7700	14.8600	14.7200	14.7600	+0.408%	1,303,560	-4.268%
2025-07-28	14.7500	14.8299	14.6750	14.7000	+0.204%	1,227,221	-3.878%
2025-07-25	14.6500	14.6900	14.5401	14.6700	-0.272%	1,112,747	-3.681%
2025-07-24	14.7500	14.8350	14.6700	14.7100	+0.753%	1,680,685	-3.943%
2025-07-23	14.4300	15.0300	14.4300	14.6000	+1.319%	2,118,173	-3.219%
2025-07-22	14.4000	14.4650	14.3300	14.4100	-0.962%	1,579,538	-1.943%
2025-07-21	14.6000	14.7000	14.5100	14.5500	+0.483%	1,527,916	-2.887%
2025-07-18	14.7300	14.7650	14.4550	14.4800	-1.430%	1,074,110	-2.417%
2025-07-17	14.6000	14.7300	14.5400	14.6900	+0.548%	1,210,299	-3.812%
2025-07-16	14.5800	14.6400	14.5100	14.6100	+0.551%	1,029,913	-3.285%
2025-07-15	14.6700	14.7000	14.5300	14.5300	-0.206%	1,430,732	-2.753%
2025-07-14	14.5600	14.6250	14.5400	14.5600	+0.345%	992,348	-2.953%
2025-07-11	14.5300	14.5550	14.4550	14.5100	-1.091%	1,270,680	-2.619%
2025-07-10	14.7000	14.7500	14.5500	14.6700	-0.610%	2,048,697	-3.681%
2025-07-09	14.8100	14.8450	14.6900	14.7600	-0.068%	1,499,097	-4.268%
2025-07-08	14.8900	14.9400	14.7400	14.7700	-2.056%	1,785,025	-4.333%
2025-07-07	15.1200	15.2500	15.0100	15.0800	0.000%	1,838,554	-6.300%
2025-07-03	15.0800	15.1600	15.0400	15.0800	+1.344%	583,438	-6.300%
2025-07-02	14.9000	14.9500	14.8100	14.8800	-0.402%	1,200,451	-5.040%
2025-07-01	14.9000	15.0550	14.9000	14.9400	-0.599%	919,054	-5.422%
2025-06-30	15.0300	15.1300	14.9600	15.0300	-0.265%	1,449,502	-5.988%
2025-06-27	15.2400	15.2400	14.9750	15.0700	-1.696%	1,806,617	-6.238%
2025-06-26	15.4600	15.5600	15.3100	15.3300	-1.097%	1,511,330	-7.828%
2025-06-25	15.6200	15.7100	15.4250	15.5000	-0.577%	1,376,501	-8.839%
2025-06-24	15.4300	15.6550	15.4200	15.5900	+1.829%	1,409,409	-9.365%
2025-06-23	15.2800	15.3450	15.1150	15.3100	+0.525%	1,858,616	-7.707%
2025-06-20	15.3700	15.3849	15.1800	15.2300	+0.263%	1,503,411	-7.223%
2025-06-18	15.2800	15.3000	15.1600	15.1900	-0.393%	1,309,604	-6.978%
2025-06-17	15.3300	15.4500	15.2200	15.2500	-2.990%	1,600,778	-7.344%
2025-06-16	15.8000	15.8900	15.6800	15.7200	-0.506%	2,109,807	-10.115%
2025-06-13	15.9300	15.9650	15.7450	15.8000	-2.288%	1,690,706	-10.570%
2025-06-12	15.9000	16.1700	15.8900	16.1700	+1.507%	2,194,969	-12.616%
2025-06-11	15.9900	16.0400	15.8900	15.9300	+0.252%	1,674,426	-11.299%
2025-06-10	15.9200	15.9500	15.8500	15.8900	+1.663%	1,437,410	-11.076%
2025-06-09	15.5400	15.6700	15.5050	15.6300	+0.514%	2,384,534	-9.597%
2025-06-06	15.5300	15.5800	15.4400	15.5500	+0.129%	1,471,130	-9.132%
2025-06-05	15.3400	15.7050	15.1000	15.5300	+5.288%	3,753,621	-9.015%
2025-06-04	14.6600	14.7650	14.6200	14.7500	+0.614%	2,184,637	-4.203%
2025-06-03	14.6900	14.7300	14.6100	14.6600	-0.543%	1,240,451	-3.615%
2025-06-02	14.6300	14.7400	14.6100	14.7400	+0.136%	1,166,440	-4.138%
2025-05-30	14.6700	14.7350	14.6300	14.7200	-0.203%	1,612,858	-4.008%
2025-05-29	14.6500	14.7650	14.6100	14.7500	+1.305%	1,474,001	-4.203%
2025-05-28	14.5800	14.6500	14.5500	14.5600	-1.288%	948,927	-2.953%
2025-05-27	14.5100	14.7700	14.4900	14.7500	+2.573%	1,444,637	-4.203%
2025-05-23	14.2500	14.3900	14.2350	14.3800	+0.700%	1,383,272	-1.739%
2025-05-22	14.3000	14.3700	14.2500	14.2800	-0.349%	1,321,900	-1.050%
2025-05-21	14.4600	14.4700	14.3250	14.3300	-1.172%	1,472,881	-1.396%
2025-05-20	14.4600	14.5350	14.4100	14.5000	+0.277%	1,629,582	-2.552%
2025-05-19	14.3200	14.4795	14.2500	14.4600	+0.139%	1,252,614	-2.282%
2025-05-16	14.2900	14.4600	14.2700	14.4400	+0.347%	1,085,241	-2.147%
2025-05-15	14.3500	14.4200	14.2000	14.3900	+1.768%	1,150,482	-1.807%
2025-05-14	14.1400	14.3100	14.0450	14.1400	+0.284%	1,433,096	-0.071%
2025-05-13	14.0300	14.2000	14.0300	14.1000	+1.220%	2,264,245	+0.213%
2025-05-12	13.6700	13.9650	13.4050	13.9300	+3.955%	2,353,889	+1.436%
2025-05-09	13.5400	13.7450	13.3550	13.4000	+1.669%	2,671,979	+5.448%
2025-05-08	13.3800	13.3850	13.1700	13.1800	-2.515%	1,854,791	+7.208%
2025-05-07	13.5100	13.5800	13.4450	13.5200	+0.074%	1,843,301	+4.512%
2025-05-06	13.7700	13.7700	13.4800	13.5100	-2.596%	2,057,495	+4.589%
2025-05-05	13.9600	13.9900	13.8300	13.8700	-0.929%	1,243,434	+1.875%
2025-05-02	13.9300	14.0600	13.9250	14.0000	+1.229%	1,236,714	+0.929%
2025-05-01	13.8500	13.9100	13.7500	13.8300	-0.647%	1,454,570	+2.169%
2025-04-30	13.9700	13.9900	13.8400	13.9200	-0.143%	1,247,104	+1.509%
2025-04-29	13.7800	13.9450	13.7700	13.9400	0.000%	1,712,831	+1.363%
2025-04-28	14.0300	14.0700	13.8700	13.9400	+1.088%	1,336,607	+1.363%
2025-04-25	13.7400	13.8300	13.7000	13.7900	-1.500%	1,943,845	+2.466%
2025-04-24	13.9500	14.0150	13.8400	14.0000	+2.339%	2,094,456	+0.929%
2025-04-23	13.9500	13.9500	13.5900	13.6800	-1.441%	2,969,465	+3.289%
2025-04-22	13.8000	13.8800	13.6950	13.8800	+1.536%	4,018,324	+1.801%
2025-04-21	13.6900	13.7700	13.6250	13.6700	0.000%	1,183,496	+3.365%
2025-04-17	13.5200	13.7300	13.5050	13.6700	+1.711%	2,412,404	+3.365%
2025-04-16	13.3200	13.5000	13.2700	13.4400	+0.901%	4,882,001	+5.134%
2025-04-15	13.3600	13.4200	13.2850	13.3200	+0.528%	3,117,675	+6.081%
2025-04-14	13.2400	13.3000	13.1200	13.2500	+0.227%	2,692,544	+6.642%
2025-04-11	12.8400	13.2200	12.7800	13.2200	+4.013%	2,756,792	+6.884%
2025-04-10	13.0000	13.0000	12.3800	12.7100	-2.381%	3,042,428	+11.172%
2025-04-09	12.2600	13.0400	12.2600	13.0200	+4.747%	4,324,220	+8.525%
2025-04-08	12.7500	12.8800	12.3650	12.4300	-1.192%	3,058,056	+13.677%
2025-04-07	12.4300	12.8600	12.2800	12.5800	+1.780%	4,173,462	+12.321%
2025-04-04	12.7100	12.8350	12.3600	12.3600	-6.647%	3,932,444	+14.320%
2025-04-03	13.2800	13.3700	13.1500	13.2400	+0.076%	2,384,802	+6.722%
2025-04-02	13.1000	13.2500	13.0900	13.2300	+0.532%	1,364,807	+6.803%
2025-04-01	13.2000	13.2350	13.1400	13.1600	-0.227%	1,856,764	+7.371%
2025-03-31	13.1000	13.2200	13.1000	13.1900	-0.076%	2,517,881	+7.127%
2025-03-28	13.1200	13.2500	13.1200	13.2000	-0.528%	2,048,622	+7.045%
2025-03-27	13.2800	13.3500	13.2100	13.2700	-0.150%	3,053,430	+6.481%
2025-03-26	13.3100	13.4100	13.2700	13.2900	-1.190%	2,487,366	+6.321%
2025-03-25	13.4100	13.5100	13.3600	13.4500	-1.896%	2,078,226	+5.056%
2025-03-24	13.8200	13.8500	13.6850	13.7100	0.000%	3,068,010	+3.063%
2025-03-21	13.7000	13.8300	13.6850	13.7100	+0.957%	1,538,549	+3.063%
2025-03-20	13.5300	13.6150	13.5100	13.5800	+1.042%	1,789,474	+4.050%
2025-03-19	13.4100	13.4800	13.3400	13.4400	+0.750%	3,853,789	+5.134%
2025-03-18	13.3700	13.3900	13.2975	13.3400	+0.908%	1,092,076	+5.922%
2025-03-17	13.2000	13.2600	13.1650	13.2200	+4.259%	1,534,104	+6.884%
2025-03-14	12.6900	12.7200	12.6200	12.6800	+0.079%	1,027,671	+11.435%
2025-03-13	12.5100	12.7100	12.5100	12.6700	+1.117%	1,682,419	+11.523%
2025-03-12	12.6700	12.6700	12.5000	12.5300	-1.416%	1,471,228	+12.769%
2025-03-11	12.6800	12.8000	12.6500	12.7100	+0.079%	1,391,737	+11.172%
2025-03-10	12.6900	12.8200	12.6700	12.7000	-1.627%	929,661	+11.260%
2025-03-07	12.9900	13.0250	12.8400	12.9100	-0.616%	1,486,263	+9.450%
2025-03-06	12.9500	13.1000	12.9300	12.9900	+0.542%	1,062,097	+8.776%
2025-03-05	12.9200	13.0400	12.8000	12.9200	+0.859%	1,770,048	+9.365%
2025-03-04	12.7900	12.8700	12.6800	12.8100	+0.392%	929,526	+10.304%
2025-03-03	12.8300	12.9200	12.7150	12.7600	-0.156%	930,130	+10.737%
2025-02-28	12.8900	12.8900	12.6200	12.7800	-1.313%	2,489,506	+10.563%
2025-02-27	13.0200	13.0400	12.9000	12.9500	-0.690%	1,900,371	+9.112%
2025-02-26	13.0900	13.2000	13.0200	13.0400	-0.534%	1,163,798	+8.359%
2025-02-25	13.0600	13.1800	13.0200	13.1100	-2.817%	2,128,361	+7.780%
2025-02-24	13.4000	13.5000	13.3600	13.4900	+1.049%	1,498,901	+4.744%
2025-02-21	13.2600	13.3550	13.1800	13.3500	-0.670%	1,532,778	+5.843%
2025-02-20	13.4000	13.4600	13.3350	13.4400	+0.524%	1,751,226	+5.134%
2025-02-19	13.3600	13.3900	13.1600	13.3700	-1.401%	2,998,779	+5.684%
2025-02-18	13.6300	13.6500	13.4800	13.5600	-0.294%	3,099,547	+4.204%
2025-02-14	13.7100	13.7100	13.5600	13.6000	-2.788%	1,794,753	+3.897%
2025-02-13	13.8900	14.0200	13.8450	13.9900	+1.377%	2,126,515	+1.001%
2025-02-12	13.8200	13.8300	13.7300	13.8000	-0.072%	1,847,595	+2.391%
2025-02-11	13.6800	13.8600	13.6700	13.8100	0.000%	2,157,696	+2.317%
2025-02-10	13.8500	13.8500	13.7450	13.8100	-0.576%	1,152,544	+2.317%
2025-02-07	13.9500	13.9900	13.8230	13.8900	-0.359%	1,728,893	+1.728%
2025-02-06	13.9700	14.0400	13.8900	13.9400	-0.215%	1,826,184	+1.363%
2025-02-05	13.9100	14.0000	13.8900	13.9700	+0.939%	1,382,440	+1.145%
2025-02-04	13.8300	13.9000	13.7900	13.8400	+1.690%	1,417,616	+2.095%
2025-02-03	13.6500	13.7700	13.6100	13.6100	-1.520%	1,700,637	+3.821%
2025-01-31	13.9100	13.9800	13.8200	13.8200	+0.072%	2,157,195	+2.243%
2025-01-30	13.6900	13.8300	13.6650	13.8100	+2.145%	1,178,564	+2.317%
2025-01-29	13.5900	13.6600	13.4900	13.5200	-0.074%	1,268,803	+4.512%
2025-01-28	13.4300	13.5700	13.3600	13.5300	-0.879%	1,670,290	+4.435%
2025-01-27	13.7500	13.7800	13.5900	13.6500	-2.570%	1,833,924	+3.516%
2025-01-24	13.9300	14.2000	13.9100	14.0100	-0.989%	1,749,096	+0.857%
2025-01-23	15.0800	15.0800	14.0850	14.1500	-6.229%	1,859,617	-0.141%
2025-01-22	14.7900	15.0950	14.7700	15.0900	+1.959%	3,438,965	-6.362%
2025-01-21	14.7700	14.8650	14.7200	14.8000	-0.671%	2,540,769	-4.527%
2025-01-17	14.9000	14.9350	14.8100	14.9000	+0.472%	1,977,792	-5.168%
2025-01-16	14.9000	14.9300	14.7400	14.8300	-3.198%	2,891,619	-4.720%
2025-01-15	15.2800	15.3300	15.1750	15.3200	+0.393%	2,326,619	-7.768%
2025-01-14	15.3100	15.3500	15.1550	15.2600	-0.327%	1,902,229	-7.405%
2025-01-13	15.2100	15.3350	15.0800	15.3100	-0.713%	2,394,049	-7.707%
2025-01-10	15.6000	15.7700	15.3700	15.4200	-2.467%	3,904,118	-8.366%
2025-01-08	15.7100	15.8200	15.6300	15.8100	+0.893%	1,249,317	-10.626%
2025-01-07	15.5100	15.8400	15.4700	15.6700	+1.621%	2,090,991	-9.828%
2025-01-06	15.4600	15.5550	15.4100	15.4200	-0.130%	2,399,039	-8.366%
2025-01-03	15.4800	15.5300	15.4200	15.4400	-1.468%	1,598,301	-8.484%
2025-01-02	15.7400	15.8100	15.6400	15.6700	-0.760%	1,393,198	-9.828%
2024-12-31	15.9000	15.9500	15.7350	15.7900	+0.509%	2,176,781	-10.513%
2024-12-30	15.8500	15.8600	15.6700	15.7100	-0.946%	817,100	-10.057%
2024-12-27	15.9100	16.0400	15.8100	15.8600	+1.863%	1,446,178	-10.908%
2024-12-26	15.5500	15.6900	15.5450	15.5700	-0.638%	1,373,698	-9.249%
2024-12-24	15.5500	15.6850	15.5200	15.6700	+1.162%	1,241,551	-9.828%
2024-12-23	15.4500	15.5100	15.3800	15.4900	+0.781%	1,030,415	-8.780%
2024-12-20	15.4600	15.5450	15.3500	15.3700	+1.653%	2,237,733	-8.068%
2024-12-19	15.1700	15.3300	15.0600	15.1200	+3.918%	1,837,628	-6.548%
2024-12-18	14.7400	14.8800	14.5250	14.5500	+0.483%	1,592,101	-2.887%
2024-12-17	14.6000	14.6000	14.4500	14.4800	-1.430%	1,595,345	-2.417%
2024-12-16	14.6100	14.8450	14.6000	14.6900	+1.591%	1,500,570	-3.812%
2024-12-13	14.5000	14.5750	14.4400	14.4600	+0.417%	1,438,603	-2.282%
2024-12-12	14.4800	14.5300	14.4000	14.4000	-0.415%	1,704,188	-1.875%
2024-12-11	14.5000	14.5500	14.3850	14.4600	+0.978%	1,691,713	-2.282%
2024-12-10	14.4000	14.4000	14.2900	14.3200	-1.037%	1,110,646	-1.327%
2024-12-09	14.5600	14.7300	14.4700	14.4700	-0.686%	1,349,880	-2.350%
2024-12-06	14.5600	14.5900	14.4200	14.5700	+0.691%	1,016,758	-3.020%
2024-12-05	14.5400	14.5680	14.4000	14.4700	+1.901%	1,283,762	-2.350%
2024-12-04	14.2600	14.2800	14.1500	14.2000	-0.699%	1,892,166	-0.493%
2024-12-03	14.2500	14.3300	14.1600	14.3000	0.000%	1,387,132	-1.189%
2024-12-02	14.3200	14.3500	14.2100	14.3000	+1.132%	1,530,118	-1.189%
2024-11-29	14.1000	14.2100	14.1000	14.1400	+0.426%	565,482	-0.071%
2024-11-27	14.0600	14.1400	13.9600	14.0800	-0.424%	2,121,551	+0.355%
2024-11-26	14.3200	14.3500	14.0500	14.1400	-1.257%	2,480,074	-0.071%
2024-11-25	14.2000	14.4300	14.2000	14.3200	+0.845%	1,668,624	-1.327%
2024-11-22	14.2400	14.2969	14.1200	14.2000	+1.501%	1,336,837	-0.493%
2024-11-21	14.0500	14.2500	13.9250	13.9900	-2.168%	1,579,380	+1.001%
2024-11-20	14.3800	14.4000	14.2400	14.3000	-0.348%	1,060,313	-1.189%
2024-11-19	14.1200	14.3500	14.1000	14.3500	+1.773%	1,145,296	-1.533%
2024-11-18	14.1000	14.1800	13.9700	14.1000	-0.494%	1,881,004	+0.213%
2024-11-15	14.1800	14.2350	14.0100	14.1700	-0.492%	957,910	-0.282%
2024-11-14	14.4700	14.5000	14.1800	14.2400	-2.198%	1,003,937	-0.772%
2024-11-13	14.7200	14.7200	14.5050	14.5600	-1.422%	709,253	-2.953%
2024-11-12	14.9000	14.9500	14.7000	14.7700	-1.533%	685,259	-4.333%
2024-11-11	15.1000	15.1900	15.0000	15.0000	-0.728%	388,412	-5.800%
2024-11-08	14.9900	15.1650	14.9900	15.1100	+0.133%	476,770	-6.486%
2024-11-07	15.2000	15.2800	15.0000	15.0900	-0.724%	513,331	-6.362%
2024-11-06	15.3000	15.4050	15.1400	15.2000	+4.038%	547,826	-7.039%
2024-11-05	15.1600	15.3100	14.5200	14.6100	-1.270%	493,411	-3.285%
2024-11-04	14.9760	14.9760	14.7800	14.7980	-0.377%	696,070	-4.514%
2024-11-01	14.8900	14.9100	14.7880	14.8540	+0.501%	480,415	-4.874%
2024-10-31	14.8320	14.9740	14.6840	14.7800	-0.351%	883,445	-4.398%
2024-10-30	14.8000	15.0300	14.7480	14.8320	-1.317%	937,150	-4.733%
2024-10-29	15.2020	15.2860	15.0000	15.0300	-4.194%	706,500	-5.988%
2024-10-28	15.4440	15.6880	15.4440	15.6880	+2.697%	902,995	-9.931%
2024-10-25	15.5040	15.5120	15.2600	15.2760	-1.471%	723,210	-7.502%
2024-10-24	15.6540	15.6540	15.4800	15.5040	-0.717%	741,205	-8.862%
2024-10-23	15.7900	15.8320	15.4882	15.6160	-1.959%	644,280	-9.516%
2024-10-22	15.6280	15.9380	15.6280	15.9280	+1.143%	664,930	-11.288%
2024-10-21	16.0000	16.0000	15.6800	15.7480	-1.167%	690,180	-10.274%
2024-10-18	15.9920	15.9920	15.8620	15.9340	-0.163%	725,345	-11.322%
2024-10-17	15.8480	15.9620	15.7800	15.9600	+0.758%	802,520	-11.466%
2024-10-16	15.9460	15.9460	15.8100	15.8400	+0.152%	809,050	-10.795%
2024-10-15	15.7660	15.9260	15.7140	15.8160	+0.317%	1,628,305	-10.660%
2024-10-14	15.7740	15.8420	15.6980	15.7660	+0.741%	919,395	-10.377%
2024-10-11	15.5600	15.7540	15.5600	15.6500	+1.281%	812,015	-9.712%
2024-10-10	15.5760	15.5760	15.3710	15.4520	-1.905%	1,020,185	-8.556%
2024-10-09	15.6860	15.8250	15.6860	15.7520	+0.013%	923,795	-10.297%
2024-10-08	15.7360	15.7900	15.6760	15.7500	+1.404%	810,730	-10.286%
2024-10-07	15.6100	15.6820	15.4420	15.5320	-0.779%	548,505	-9.027%
2024-10-04	15.8000	15.8730	15.6400	15.6540	-1.634%	675,085	-9.736%
2024-10-03	15.8800	15.9620	15.8620	15.9140	+0.353%	806,655	-11.210%
2024-10-02	15.9060	15.9360	15.8240	15.8580	-0.452%	714,965	-10.897%
2024-10-01	15.8120	15.9557	15.7420	15.9300	+0.252%	832,990	-11.299%
2024-09-30	15.9460	16.1920	15.8340	15.8900	-0.276%	969,095	-11.076%
2024-09-27	15.9700	16.1180	15.9200	15.9340	-0.325%	629,375	-11.322%
2024-09-26	16.0340	16.0680	15.9000	15.9860	+0.528%	486,210	-11.610%
2024-09-25	15.9340	16.0264	15.8780	15.9020	+0.038%	497,215	-11.143%
2024-09-24	15.8380	16.0720	15.7340	15.8960	+0.151%	936,590	-11.110%
2024-09-23	16.0840	16.0840	15.8620	15.8720	+1.044%	316,400	-10.975%
2024-09-20	15.6920	15.7200	15.5914	15.7080	+0.243%	1,028,575	-10.046%
2024-09-19	15.7860	15.7860	15.6200	15.6700	-0.558%	592,550	-9.828%
2024-09-18	15.7700	15.8780	15.7160	15.7580	-0.930%	439,695	-10.331%
2024-09-17	16.0580	16.0580	15.8650	15.9060	-0.188%	514,165	-11.166%
2024-09-16	16.0800	16.0800	15.8880	15.9360	-0.859%	503,645	-11.333%
2024-09-13	16.0000	16.1360	15.9940	16.0740	+0.150%	1,048,820	-12.094%
2024-09-12	15.8700	16.0740	15.8460	16.0500	+1.249%	1,041,255	-11.963%
2024-09-11	15.8340	15.8820	15.7180	15.8520	+0.469%	584,645	-10.863%
2024-09-10	15.9720	15.9720	15.7620	15.7780	-0.904%	901,100	-10.445%
2024-09-09	15.9320	16.0500	15.8600	15.9220	+0.518%	1,064,765	-11.255%
2024-09-06	15.9760	16.0800	15.8340	15.8400	-0.552%	1,149,890	-10.795%
2024-09-05	16.1180	16.1180	15.9020	15.9280	-2.557%	1,128,860	-11.288%
2024-09-04	16.2400	16.3880	16.2400	16.3460	+0.777%	1,350,480	-13.557%
2024-09-03	16.3800	16.4140	16.1360	16.2200	-2.839%	754,485	-12.885%
2024-08-30	16.7040	16.7110	16.5940	16.6940	+1.459%	833,910	-15.359%
2024-08-29	16.6200	16.6200	16.4480	16.4540	-1.142%	462,060	-14.124%
2024-08-28	16.4980	16.7670	16.4980	16.6440	+0.885%	626,055	-15.105%
2024-08-27	16.4560	16.5660	16.4540	16.4980	+0.109%	823,290	-14.353%
2024-08-26	16.3900	16.5520	16.3760	16.4800	+0.292%	496,085	-14.260%
2024-08-23	16.6020	16.6020	16.4000	16.4320	-0.545%	1,379,855	-14.009%
2024-08-22	16.7440	16.7440	16.4650	16.5220	-1.900%	579,305	-14.478%
2024-08-21	16.8200	16.8460	16.7060	16.8420	+1.238%	864,390	-16.103%
2024-08-20	16.5500	16.7000	16.5200	16.6360	+0.495%	724,755	-15.064%
2024-08-19	16.4220	16.5940	16.4220	16.5540	+1.223%	737,285	-14.643%
2024-08-16	16.3060	16.4075	16.2800	16.3540	+0.294%	736,740	-13.599%
2024-08-15	16.3220	16.3610	16.2920	16.3060	+0.123%	507,290	-13.345%
2024-08-14	16.2860	16.4440	16.2460	16.2860	-2.268%	782,730	-13.238%
2024-08-13	16.5120	16.7260	16.5120	16.6640	+1.313%	780,980	-15.206%
2024-08-12	16.5740	16.5880	16.4360	16.4480	-2.037%	908,915	-14.093%
2024-08-09	16.8540	16.8920	16.7120	16.7900	+0.083%	1,131,130	-15.843%
2024-08-08	16.6560	16.8300	16.6220	16.7760	+1.427%	1,495,465	-15.773%
2024-08-07	16.5480	16.8060	16.5320	16.5400	+1.187%	1,945,955	-14.571%
2024-08-06	16.2700	16.4520	16.1952	16.3460	+1.164%	1,867,920	-13.557%
2024-08-05	16.2140	16.2620	15.9000	16.1580	-2.897%	1,350,715	-12.551%
2024-08-02	16.4320	16.6500	16.3970	16.6400	+0.812%	1,162,900	-15.084%
2024-08-01	16.3960	16.5860	16.3960	16.5060	+1.538%	1,051,090	-14.395%
2024-07-31	16.1420	16.3980	16.1070	16.2560	+0.806%	1,579,860	-13.078%
2024-07-30	16.3520	16.3520	16.0240	16.1260	-1.695%	1,550,015	-12.378%
2024-07-29	16.2440	16.5780	16.2380	16.4040	+0.985%	804,440	-13.862%
2024-07-26	16.2420	16.3960	16.2320	16.2440	+0.470%	1,251,320	-13.014%
2024-07-25	16.1280	16.2600	16.1000	16.1680	+0.962%	791,570	-12.605%
2024-07-24	16.1140	16.2020	15.9900	16.0140	-1.026%	1,600,510	-11.765%
2024-07-23	16.2000	16.2030	16.0900	16.1800	+1.037%	873,155	-12.670%
2024-07-22	16.0060	16.0490	15.8990	16.0140	+2.496%	1,008,965	-11.765%
2024-07-19	15.7820	15.7920	15.5540	15.6240	-1.151%	525,180	-9.562%
2024-07-18	15.7900	15.8860	15.7280	15.8060	+0.419%	771,125	-10.604%
2024-07-17	15.6940	15.8210	15.6060	15.7400	+0.293%	1,383,100	-10.229%
2024-07-16	15.9260	15.9360	15.5880	15.6940	-2.449%	2,154,405	-9.966%
2024-07-15	16.0160	16.1580	15.8760	16.0880	+1.068%	1,943,240	-12.171%
2024-07-12	15.8620	16.0280	15.8620	15.9180	+1.080%	1,264,170	-11.233%
2024-07-11	15.6860	15.8720	15.6860	15.7480	+0.665%	1,011,330	-10.274%
2024-07-10	15.5620	15.6880	15.5280	15.6440	+0.695%	1,134,785	-9.678%
2024-07-09	15.6060	15.6060	15.4470	15.5360	+0.206%	1,260,210	-9.050%
2024-07-08	15.5860	15.6100	15.4580	15.5040	-0.666%	1,669,035	-8.862%
2024-07-05	15.4260	15.6160	15.3820	15.6080	+2.617%	720,620	-9.470%
2024-07-03	15.3120	15.3579	15.1880	15.2100	-0.092%	808,630	-7.101%
2024-07-02	15.0740	15.2540	15.0180	15.2240	+0.942%	1,049,270	-7.186%
2024-07-01	15.2220	15.2380	15.0260	15.0820	-1.024%	1,557,255	-6.312%
2024-06-28	15.1720	15.3660	15.1680	15.2380	+1.048%	1,239,070	-7.271%
2024-06-27	14.7200	15.1590	14.6760	15.0800	+4.679%	1,712,125	-6.300%
2024-06-26	14.3820	14.4140	14.3100	14.4060	+0.306%	887,040	-1.916%
2024-06-25	14.4100	14.4200	14.3200	14.3620	-0.388%	1,583,010	-1.615%
2024-06-24	14.3700	14.4740	14.3560	14.4180	+0.741%	634,220	-1.998%
2024-06-21	14.1440	14.3412	14.1440	14.3120	+1.131%	1,711,120	-1.272%
2024-06-20	14.1380	14.2680	14.1320	14.1520	-0.113%	1,750,410	-0.155%
2024-06-18	14.3020	14.3280	14.1040	14.1680	-1.199%	1,495,445	-0.268%
2024-06-17	14.3340	14.3957	14.2420	14.3400	-0.209%	1,479,410	-1.464%