Dark

RDY
Dr. Reddy's Laboratories Limited
stock NYSE ADR

Market Open

Jul 22, 2026 11:54:22 AM EDT

11.63USD-7.404%(-0.93)1,539,536

11.64Bid 11.65Ask 0.01Spread

Pre-market

Jul 22, 2026 9:28:30 AM EDT

12.10USD-3.662%(-0.46)1,760

After-hours

Jul 21, 2026 4:10:30 PM EDT

12.56USD+0.120%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	12.0300	12.0300	11.5300	11.6300	-7.404%	1,539,536	0.000%
2026-07-21	12.5000	12.6100	12.3901	12.5600	+0.239%	1,440,026	-7.404%
2026-07-20	12.6700	12.7400	12.5050	12.5300	-0.556%	2,038,300	-7.183%
2026-07-17	12.7000	12.8400	12.5750	12.6000	-0.787%	1,247,593	-7.698%
2026-07-16	12.7400	12.8500	12.6600	12.7000	-0.548%	1,672,416	-8.425%
2026-07-15	12.8500	12.9500	12.7500	12.7700	-0.545%	1,867,362	-8.927%
2026-07-14	12.9500	12.9500	12.7000	12.8400	-0.619%	2,514,487	-9.424%
2026-07-13	13.1500	13.2700	12.9200	12.9200	-2.047%	2,155,418	-9.985%
2026-07-10	13.6100	13.7000	13.0550	13.1900	-5.040%	3,272,084	-11.827%
2026-07-09	13.6800	14.0600	13.5650	13.8900	-1.629%	5,124,058	-16.271%
2026-07-08	14.5400	14.5400	13.8500	14.1200	-3.486%	4,492,691	-17.635%
2026-07-07	14.4400	14.7200	14.3350	14.6300	+1.880%	2,736,505	-20.506%
2026-07-06	14.2400	14.3800	14.2300	14.3600	-0.139%	1,193,234	-19.011%
2026-07-02	14.1600	14.4850	14.1600	14.3800	+2.788%	2,176,361	-19.124%
2026-07-01	14.3400	14.4300	13.9500	13.9900	-3.451%	3,551,837	-16.869%
2026-06-30	14.6800	14.7000	14.4550	14.4900	-2.490%	3,387,386	-19.738%
2026-06-29	15.0900	15.1300	14.6600	14.8600	-3.381%	5,316,972	-21.736%
2026-06-26	15.3600	15.6700	15.2950	15.3800	+0.852%	3,693,979	-24.382%
2026-06-25	14.6600	15.2650	14.6100	15.2500	+4.025%	4,615,234	-23.738%
2026-06-24	14.4100	14.6600	14.3050	14.6600	+2.446%	4,128,382	-20.668%
2026-06-23	13.8500	14.3100	13.8000	14.3100	+2.876%	4,150,860	-18.728%
2026-06-22	13.5000	14.0250	13.4450	13.9100	+4.665%	3,228,783	-16.391%
2026-06-18	13.3000	13.3600	13.2050	13.2900	+1.065%	2,007,810	-12.491%
2026-06-17	13.2600	13.3200	13.0800	13.1500	-1.128%	2,891,577	-11.559%
2026-06-16	13.3100	13.3800	13.2250	13.3000	-0.225%	1,611,696	-12.556%
2026-06-15	13.3900	13.4300	13.3200	13.3300	+0.226%	1,018,206	-12.753%
2026-06-12	13.3600	13.4000	13.2950	13.3000	-0.449%	1,173,726	-12.556%
2026-06-11	13.3600	13.4050	13.1100	13.3600	+0.451%	1,171,991	-12.949%
2026-06-10	13.3800	13.4700	13.2650	13.3000	-0.524%	1,233,813	-12.556%
2026-06-09	13.2400	13.3800	13.1900	13.3700	+1.058%	1,675,967	-13.014%
2026-06-08	13.2200	13.3800	13.2050	13.2300	-0.076%	1,370,687	-12.094%
2026-06-05	13.3100	13.3650	13.2350	13.2400	0.000%	1,092,630	-12.160%
2026-06-04	13.2000	13.3400	13.1850	13.2400	+1.690%	1,309,302	-12.160%
2026-06-03	12.9900	13.0700	12.9550	13.0200	-0.077%	1,339,983	-10.676%
2026-06-02	13.2400	13.2400	13.0050	13.0300	-1.735%	1,888,178	-10.744%
2026-06-01	13.4500	13.4700	13.1850	13.2600	-2.715%	1,744,079	-12.293%
2026-05-29	13.7000	13.7300	13.5450	13.6300	+0.814%	1,598,052	-14.674%
2026-05-28	13.5900	13.6250	13.4500	13.5200	-0.442%	1,481,106	-13.979%
2026-05-27	13.7400	13.7400	13.5100	13.5800	-1.236%	2,159,787	-14.359%
2026-05-26	13.7400	13.8600	13.7300	13.7500	+1.103%	1,297,479	-15.418%
2026-05-22	13.5500	13.6100	13.4800	13.6000	+0.369%	723,654	-14.485%
2026-05-21	13.5700	13.6117	13.4200	13.5500	-0.587%	1,836,465	-14.170%
2026-05-20	13.4700	13.6400	13.3500	13.6300	+1.338%	1,805,857	-14.674%
2026-05-19	13.5900	13.6000	13.4500	13.4500	-1.103%	2,177,339	-13.532%
2026-05-18	13.6200	13.7400	13.5400	13.6000	-0.073%	2,287,182	-14.485%
2026-05-15	13.7300	13.8950	13.5800	13.6100	+0.890%	2,265,747	-14.548%
2026-05-14	13.4000	13.6450	13.3400	13.4900	+3.849%	4,142,161	-13.788%
2026-05-13	12.8800	13.0000	12.7400	12.9900	+4.254%	6,598,462	-10.470%
2026-05-12	12.7400	12.7400	12.1850	12.4600	-5.175%	6,228,234	-6.661%
2026-05-11	13.2000	13.2900	13.1100	13.1400	-0.680%	3,363,288	-11.492%
2026-05-08	13.5600	13.5600	13.2150	13.2300	-1.489%	2,537,141	-12.094%
2026-05-07	13.5800	13.6500	13.4300	13.4300	-0.223%	3,140,549	-13.403%
2026-05-06	13.5900	13.7200	13.4000	13.4600	+1.508%	4,338,547	-13.596%
2026-05-05	13.3400	13.3850	13.2100	13.2600	-0.674%	1,819,031	-12.293%
2026-05-04	13.4800	13.5500	13.2700	13.3500	-2.697%	2,509,087	-12.884%
2026-05-01	13.6700	13.8100	13.6350	13.7200	+0.587%	2,152,054	-15.233%
2026-04-30	13.8000	13.8100	13.6400	13.6400	-0.655%	2,254,801	-14.736%
2026-04-29	13.8400	13.9500	13.6850	13.7300	-2.138%	2,707,378	-15.295%
2026-04-28	14.1100	14.2000	14.0100	14.0300	+0.429%	3,166,803	-17.106%
2026-04-27	13.8500	14.0500	13.8500	13.9700	+2.195%	1,718,709	-16.750%
2026-04-24	13.7200	13.8300	13.5700	13.6700	+0.663%	2,626,158	-14.923%
2026-04-23	13.6600	13.8300	13.3250	13.5800	+5.763%	7,736,569	-14.359%
2026-04-22	12.8100	13.0400	12.8050	12.8400	+0.548%	2,912,630	-9.424%
2026-04-21	13.0200	13.0300	12.7700	12.7700	-2.445%	2,661,904	-8.927%
2026-04-20	13.1200	13.1700	13.0450	13.0900	-1.579%	1,776,842	-11.154%
2026-04-17	13.3100	13.5850	13.2900	13.3000	+1.838%	1,901,123	-12.556%
2026-04-16	12.9900	13.1250	12.9700	13.0600	+0.927%	1,701,513	-10.949%
2026-04-15	13.0800	13.3650	12.8600	12.9400	-1.447%	2,299,159	-10.124%
2026-04-14	13.2800	13.3650	13.1150	13.1300	-1.055%	2,228,924	-11.424%
2026-04-13	13.2700	13.2900	13.1000	13.2700	-0.301%	1,684,594	-12.359%
2026-04-10	13.4000	13.6000	13.3100	13.3100	+0.377%	1,622,490	-12.622%
2026-04-09	13.2800	13.3150	13.1900	13.2600	+0.151%	2,316,494	-12.293%
2026-04-08	12.9600	13.2800	12.9600	13.2400	+2.239%	3,336,083	-12.160%
2026-04-07	12.9400	13.0450	12.8300	12.9500	-1.446%	2,282,519	-10.193%
2026-04-06	13.2100	13.3000	13.1200	13.1400	-1.351%	1,363,943	-11.492%
2026-04-02	13.2000	13.3550	13.0300	13.3200	-1.114%	4,179,353	-12.688%
2026-04-01	13.5700	13.6600	13.4300	13.4700	-2.744%	2,843,432	-13.660%
2026-03-31	13.6300	13.9100	13.6200	13.8500	+2.897%	1,898,443	-16.029%
2026-03-30	13.4200	13.5890	13.3700	13.4600	-0.148%	1,678,695	-13.596%
2026-03-27	13.6400	13.6600	13.4700	13.4800	-2.106%	1,366,841	-13.724%
2026-03-26	13.8200	13.9500	13.7550	13.7700	-0.721%	1,891,016	-15.541%
2026-03-25	13.8500	13.9700	13.7850	13.8700	+3.123%	1,767,135	-16.150%
2026-03-24	13.5600	13.6700	13.4000	13.4500	-1.753%	2,450,185	-13.532%
2026-03-23	13.7100	13.8600	13.6000	13.6900	-0.509%	3,769,966	-15.047%
2026-03-20	14.1100	14.1300	13.7500	13.7600	-2.687%	4,047,385	-15.480%
2026-03-19	13.9400	14.3100	13.9400	14.1400	+2.020%	2,217,133	-17.751%
2026-03-18	14.1000	14.1200	13.8250	13.8600	-2.326%	3,221,508	-16.089%
2026-03-17	14.1400	14.2882	14.0600	14.1900	+0.996%	1,499,846	-18.041%
2026-03-16	14.0500	14.1000	13.9500	14.0500	-0.566%	2,008,348	-17.224%
2026-03-13	14.3200	14.3300	14.0800	14.1300	-1.533%	3,126,618	-17.693%
2026-03-12	14.4300	14.5100	14.3250	14.3500	-1.307%	2,504,614	-18.955%
2026-03-11	14.4900	14.5450	14.4450	14.5400	+0.207%	1,842,804	-20.014%
2026-03-10	14.3900	14.6100	14.3400	14.5100	+0.834%	2,093,714	-19.848%
2026-03-09	14.2300	14.4050	14.1100	14.3900	-0.069%	2,554,207	-19.180%
2026-03-06	14.3700	14.4550	14.2400	14.4000	+0.911%	1,730,805	-19.236%
2026-03-05	14.1900	14.3200	14.1601	14.2700	-0.070%	1,975,684	-18.500%
2026-03-04	14.3800	14.4900	14.2350	14.2800	+0.211%	1,998,537	-18.557%
2026-03-03	14.1700	14.3150	13.9900	14.2500	-0.904%	2,009,747	-18.386%
2026-03-02	14.2200	14.4500	14.2000	14.3800	0.000%	1,541,763	-19.124%
2026-02-27	14.4100	14.4100	14.2350	14.3800	-1.372%	1,253,843	-19.124%
2026-02-26	14.6500	14.7300	14.4400	14.5800	-0.137%	1,527,831	-20.233%
2026-02-25	14.7100	14.8000	14.5250	14.6000	-1.218%	1,899,532	-20.342%
2026-02-24	14.6400	14.7900	14.5100	14.7800	+0.544%	2,041,297	-21.313%
2026-02-23	14.5300	14.7500	14.5300	14.7000	+1.449%	1,923,402	-20.884%
2026-02-20	14.3400	14.6300	14.2000	14.4900	+0.976%	2,115,178	-19.738%
2026-02-19	14.4400	14.5299	14.2050	14.3500	-0.485%	2,036,919	-18.955%
2026-02-18	14.3400	14.4750	14.2700	14.4200	+0.139%	2,459,650	-19.348%
2026-02-17	14.2400	14.4250	14.2280	14.4000	+1.839%	1,386,791	-19.236%
2026-02-13	14.2500	14.3300	14.0600	14.1400	-1.188%	1,513,703	-17.751%
2026-02-12	14.2100	14.3300	14.1500	14.3100	+0.704%	1,780,189	-18.728%
2026-02-11	14.0700	14.2350	14.0500	14.2100	+1.211%	877,179	-18.156%
2026-02-10	14.0600	14.1000	14.0000	14.0400	-0.987%	1,155,545	-17.165%
2026-02-09	14.1500	14.2250	14.1350	14.1800	+0.710%	1,471,192	-17.983%
2026-02-06	14.1400	14.1400	13.8400	14.0800	+0.787%	2,901,075	-17.401%
2026-02-05	13.9000	14.1100	13.8700	13.9700	-0.214%	2,799,200	-16.750%
2026-02-04	13.7500	14.0600	13.7500	14.0000	+1.376%	2,536,080	-16.929%
2026-02-03	13.7000	13.8750	13.6500	13.8100	+1.470%	3,633,283	-15.786%
2026-02-02	13.0400	13.6200	12.9500	13.6100	+1.416%	3,525,583	-14.548%
2026-01-30	13.3300	13.4659	13.2600	13.4200	+1.130%	1,648,620	-13.338%
2026-01-29	13.2500	13.3150	13.1300	13.2700	-0.375%	1,989,145	-12.359%
2026-01-28	13.3500	13.4500	13.3050	13.3200	-2.845%	1,129,441	-12.688%
2026-01-27	13.6600	13.8000	13.6400	13.7100	-0.508%	1,595,451	-15.171%
2026-01-26	13.6100	13.8450	13.5900	13.7800	+0.731%	1,482,244	-15.602%
2026-01-23	13.7900	13.8000	13.5250	13.6800	-0.219%	1,825,653	-14.985%
2026-01-22	13.4000	13.9499	13.3600	13.7100	+3.238%	4,092,081	-15.171%
2026-01-21	12.9000	13.3400	12.9000	13.2800	+2.628%	2,716,244	-12.425%
2026-01-20	12.8800	12.9750	12.8100	12.9400	+0.155%	2,505,177	-10.124%
2026-01-16	13.0500	13.0650	12.9100	12.9200	-1.299%	1,495,475	-9.985%
2026-01-15	13.2400	13.2400	13.0800	13.0900	-1.579%	1,405,992	-11.154%
2026-01-14	13.1800	13.3000	13.1700	13.3000	+0.605%	1,118,261	-12.556%
2026-01-13	13.2200	13.2400	13.1500	13.2200	-1.929%	1,755,598	-12.027%
2026-01-12	13.4700	13.5800	13.4600	13.4800	+0.597%	1,092,900	-13.724%
2026-01-09	13.4600	13.5150	13.3800	13.4000	+0.375%	1,297,958	-13.209%
2026-01-08	13.5500	13.6000	13.3500	13.3500	-2.412%	2,021,857	-12.884%
2026-01-07	13.9100	13.9400	13.6400	13.6800	-1.299%	1,141,849	-14.985%
2026-01-06	13.8700	14.1200	13.8300	13.8600	+0.289%	1,303,362	-16.089%
2026-01-05	13.8100	13.8800	13.7400	13.8200	-0.289%	1,081,805	-15.847%
2026-01-02	13.9100	13.9150	13.6600	13.8600	-1.282%	1,149,247	-16.089%
2025-12-31	14.0800	14.1600	14.0100	14.0400	-0.142%	556,208	-17.165%
2025-12-30	14.1100	14.1300	14.0250	14.0600	-0.354%	647,756	-17.283%
2025-12-29	14.1500	14.1600	14.0601	14.1100	-0.353%	611,477	-17.576%
2025-12-26	14.1400	14.2000	14.0800	14.1600	+0.497%	965,239	-17.867%
2025-12-24	14.0800	14.1200	14.0300	14.0900	-0.984%	365,064	-17.459%
2025-12-23	14.2300	14.3200	14.1700	14.2300	-0.280%	999,989	-18.271%
2025-12-22	14.1800	14.2700	14.1200	14.2700	+0.635%	883,865	-18.500%
2025-12-19	14.0200	14.2450	14.0100	14.1800	+1.722%	1,383,614	-17.983%
2025-12-18	14.0200	14.0550	13.9300	13.9400	+0.072%	2,010,775	-16.571%
2025-12-17	13.9300	13.9899	13.9250	13.9300	+0.144%	883,211	-16.511%
2025-12-16	14.0700	14.0700	13.8950	13.9100	-1.278%	1,510,894	-16.391%
2025-12-15	14.0200	14.1200	14.0000	14.0900	+0.499%	1,987,187	-17.459%
2025-12-12	14.0900	14.1600	13.9700	14.0200	-0.497%	1,569,537	-17.047%
2025-12-11	14.0700	14.1350	14.0100	14.0900	+1.659%	1,662,809	-17.459%
2025-12-10	13.9100	13.9100	13.7800	13.8600	+0.289%	870,485	-16.089%
2025-12-09	13.7500	13.9300	13.7500	13.8200	-0.504%	960,095	-15.847%
2025-12-08	14.1100	14.1500	13.6400	13.8900	-2.114%	1,570,833	-16.271%
2025-12-05	14.1300	14.2050	14.1000	14.1900	+0.354%	815,755	-18.041%
2025-12-04	14.1100	14.1900	14.1050	14.1400	+0.071%	778,293	-17.751%
2025-12-03	14.0900	14.1650	14.0800	14.1300	+0.213%	613,246	-17.693%
2025-12-02	14.1500	14.1950	14.0500	14.1000	+1.148%	1,008,629	-17.518%
2025-12-01	14.0100	14.0600	13.9400	13.9400	-0.783%	1,066,814	-16.571%
2025-11-28	13.9500	14.0600	13.8800	14.0500	+0.429%	769,784	-17.224%
2025-11-26	13.9300	13.9900	13.8800	13.9900	+0.793%	1,017,398	-16.869%
2025-11-25	13.7900	13.9200	13.7400	13.8800	+1.611%	1,495,404	-16.210%
2025-11-24	13.8400	13.8500	13.6350	13.6600	-1.797%	1,109,021	-14.861%
2025-11-21	13.8800	14.0100	13.8400	13.9100	+0.072%	899,321	-16.391%
2025-11-20	14.0300	14.0800	13.8900	13.9000	-1.068%	675,980	-16.331%
2025-11-19	14.0300	14.1000	14.0000	14.0500	+0.214%	857,160	-17.224%
2025-11-18	13.9500	14.0700	13.8300	14.0200	+0.430%	1,154,713	-17.047%
2025-11-17	13.7100	14.0450	13.7100	13.9600	+0.143%	1,001,580	-16.691%
2025-11-14	13.8200	13.9800	13.8200	13.9400	+0.505%	893,841	-16.571%
2025-11-13	13.8200	14.0200	13.7850	13.8700	+0.144%	965,452	-16.150%
2025-11-12	13.9000	13.9250	13.8000	13.8500	+0.290%	1,057,331	-16.029%
2025-11-11	13.5300	13.8500	13.5300	13.8100	+2.145%	940,446	-15.786%
2025-11-10	13.4600	13.5400	13.4400	13.5200	+0.446%	736,640	-13.979%
2025-11-07	13.4800	13.5200	13.3850	13.4600	-0.074%	911,132	-13.596%
2025-11-06	13.4300	13.5200	13.3716	13.4700	+0.522%	1,093,329	-13.660%
2025-11-05	13.4200	13.4889	13.3900	13.4000	-0.520%	971,724	-13.209%
2025-11-04	13.4400	13.5200	13.3750	13.4700	+0.447%	1,416,159	-13.660%
2025-11-03	13.4100	13.4900	13.3850	13.4100	+0.903%	1,136,929	-13.274%
2025-10-31	13.3200	13.3750	13.2000	13.2900	-1.190%	1,450,310	-12.491%
2025-10-30	13.5300	13.6600	13.4400	13.4500	+0.298%	1,193,268	-13.532%
2025-10-29	13.9500	14.0000	13.1400	13.4100	-8.151%	3,612,123	-13.274%
2025-10-28	14.3600	14.6550	14.3600	14.6000	+0.898%	1,318,664	-20.342%
2025-10-27	14.5400	14.6609	14.2900	14.4700	-0.754%	1,646,021	-19.627%
2025-10-24	14.9200	14.9350	14.5800	14.5800	-0.274%	988,372	-20.233%
2025-10-23	14.7100	14.7500	14.5750	14.6200	-1.681%	836,942	-20.451%
2025-10-22	14.7800	14.9477	14.7800	14.8700	+0.950%	717,025	-21.789%
2025-10-21	14.7200	14.8000	14.7200	14.7300	-0.136%	513,586	-21.045%
2025-10-20	14.6100	14.7600	14.5450	14.7500	+2.076%	892,668	-21.153%
2025-10-17	14.0000	14.4600	14.0000	14.4500	+1.617%	802,837	-19.516%
2025-10-16	14.1100	14.3050	14.1100	14.2200	+1.066%	1,167,713	-18.214%
2025-10-15	13.9600	14.0800	13.9500	14.0700	+0.716%	1,088,508	-17.342%
2025-10-14	14.1400	14.1400	13.9150	13.9700	-2.716%	2,175,307	-16.750%
2025-10-13	14.3000	14.4000	14.2024	14.3600	+0.139%	1,048,611	-19.011%
2025-10-10	14.1100	14.4750	14.1100	14.3400	+1.200%	1,066,527	-18.898%
2025-10-09	14.0600	14.1800	14.0000	14.1700	+1.287%	858,787	-17.925%
2025-10-08	13.9600	14.0700	13.9500	13.9900	-0.285%	886,222	-16.869%
2025-10-07	14.1100	14.1100	14.0300	14.0300	-0.426%	1,055,750	-17.106%
2025-10-06	14.2000	14.2350	14.0900	14.0900	-0.494%	787,244	-17.459%
2025-10-03	14.1100	14.1950	14.0300	14.1600	+0.640%	1,126,988	-17.867%
2025-10-02	14.1300	14.2200	13.9700	14.0700	-0.915%	977,347	-17.342%
2025-10-01	14.0800	14.2100	14.0000	14.2000	+1.574%	1,529,637	-18.099%
2025-09-30	13.9700	14.0100	13.8400	13.9800	+0.072%	1,510,884	-16.810%
2025-09-29	14.1200	14.1200	13.9250	13.9700	-1.758%	1,054,110	-16.750%
2025-09-26	14.0900	14.2600	14.0550	14.2200	+0.424%	1,214,548	-18.214%
2025-09-25	14.3600	14.3600	14.1150	14.1600	-1.939%	914,271	-17.867%
2025-09-24	14.5000	14.6500	14.4050	14.4400	-0.482%	861,303	-19.460%
2025-09-23	14.5900	14.5983	14.4400	14.5100	-0.616%	977,469	-19.848%
2025-09-22	14.7100	14.7200	14.5750	14.6000	-1.816%	571,631	-20.342%
2025-09-19	14.8500	14.9650	14.8300	14.8700	+0.270%	922,413	-21.789%
2025-09-18	14.9100	14.9100	14.8000	14.8300	-0.202%	552,089	-21.578%
2025-09-17	14.7600	15.0550	14.7100	14.8600	+0.883%	1,599,000	-21.736%
2025-09-16	14.6700	14.7700	14.6700	14.7300	+0.684%	552,680	-21.045%
2025-09-15	14.6800	14.8500	14.6000	14.6300	-0.205%	903,492	-20.506%
2025-09-12	14.7600	14.7600	14.6101	14.6600	-0.475%	904,411	-20.668%
2025-09-11	14.6300	14.7300	14.5400	14.7300	+1.029%	581,621	-21.045%
2025-09-10	14.6900	14.6900	14.5600	14.5800	0.000%	760,338	-20.233%
2025-09-09	14.5000	14.6300	14.5000	14.5800	+2.244%	679,629	-20.233%
2025-09-08	14.1700	14.2800	14.1500	14.2600	-0.558%	663,073	-18.443%
2025-09-05	14.2600	14.3500	14.2300	14.3400	+1.343%	678,040	-18.898%
2025-09-04	14.1300	14.1950	14.0700	14.1500	-0.282%	742,068	-17.809%
2025-09-03	14.2100	14.2750	14.1700	14.1900	+0.496%	671,962	-18.041%
2025-09-02	14.2000	14.2100	14.0750	14.1200	-0.563%	755,787	-17.635%
2025-08-29	14.1800	14.3150	14.0900	14.2000	-0.070%	920,385	-18.099%
2025-08-28	14.2300	14.2400	14.1200	14.2100	-0.211%	836,738	-18.156%
2025-08-27	14.2000	14.3400	14.1200	14.2400	+0.211%	515,741	-18.329%
2025-08-26	14.2800	14.3500	14.1400	14.2100	-1.729%	717,139	-18.156%
2025-08-25	14.5400	14.5750	14.4100	14.4600	-0.345%	931,624	-19.571%
2025-08-22	14.4300	14.5900	14.4200	14.5100	+0.624%	1,032,184	-19.848%
2025-08-21	14.4200	14.4500	14.1812	14.4200	+2.052%	1,653,790	-19.348%
2025-08-20	14.1800	14.2000	14.1000	14.1300	-0.353%	743,687	-17.693%
2025-08-19	14.1500	14.2200	14.0750	14.1800	-0.351%	786,513	-17.983%
2025-08-18	14.2900	14.4750	14.1700	14.2300	+0.070%	881,993	-18.271%
2025-08-15	14.1200	14.2400	14.1200	14.2200	+0.780%	650,994	-18.214%
2025-08-14	14.2800	14.3000	14.0600	14.1100	-1.052%	1,751,442	-17.576%
2025-08-13	14.1800	14.2650	14.1200	14.2600	+2.516%	927,560	-18.443%
2025-08-12	13.8100	13.9350	13.8100	13.9100	+0.651%	783,740	-16.391%
2025-08-11	13.8300	13.8900	13.7725	13.8200	+0.145%	781,309	-15.847%
2025-08-08	13.6200	13.8200	13.6200	13.8000	+1.471%	1,111,974	-15.725%
2025-08-07	13.5000	13.6550	13.5000	13.6000	+2.026%	1,199,154	-14.485%
2025-08-06	13.5000	13.5600	13.3150	13.3300	-2.487%	1,435,028	-12.753%
2025-08-05	13.7700	13.8000	13.6600	13.6700	-0.870%	1,117,767	-14.923%
2025-08-04	13.8800	13.9200	13.7400	13.7900	-1.076%	1,940,716	-15.664%
2025-08-01	13.9700	14.0000	13.8200	13.9400	-1.969%	1,304,220	-16.571%
2025-07-31	14.2500	14.4050	14.1800	14.2200	+0.851%	3,049,723	-18.214%
2025-07-30	14.5000	14.5900	14.0000	14.1000	-4.472%	3,032,210	-17.518%
2025-07-29	14.7700	14.8600	14.7200	14.7600	+0.408%	1,303,560	-21.206%
2025-07-28	14.7500	14.8299	14.6750	14.7000	+0.204%	1,227,221	-20.884%
2025-07-25	14.6500	14.6900	14.5401	14.6700	-0.272%	1,112,747	-20.723%
2025-07-24	14.7500	14.8350	14.6700	14.7100	+0.753%	1,680,685	-20.938%
2025-07-23	14.4300	15.0300	14.4300	14.6000	+1.319%	2,118,173	-20.342%
2025-07-22	14.4000	14.4650	14.3300	14.4100	-0.962%	1,579,538	-19.292%
2025-07-21	14.6000	14.7000	14.5100	14.5500	+0.483%	1,527,916	-20.069%
2025-07-18	14.7300	14.7650	14.4550	14.4800	-1.430%	1,074,110	-19.682%
2025-07-17	14.6000	14.7300	14.5400	14.6900	+0.548%	1,210,299	-20.830%
2025-07-16	14.5800	14.6400	14.5100	14.6100	+0.551%	1,029,913	-20.397%
2025-07-15	14.6700	14.7000	14.5300	14.5300	-0.206%	1,430,732	-19.959%
2025-07-14	14.5600	14.6250	14.5400	14.5600	+0.345%	992,348	-20.124%
2025-07-11	14.5300	14.5550	14.4550	14.5100	-1.091%	1,270,680	-19.848%
2025-07-10	14.7000	14.7500	14.5500	14.6700	-0.610%	2,048,697	-20.723%
2025-07-09	14.8100	14.8450	14.6900	14.7600	-0.068%	1,499,097	-21.206%
2025-07-08	14.8900	14.9400	14.7400	14.7700	-2.056%	1,785,025	-21.259%
2025-07-07	15.1200	15.2500	15.0100	15.0800	0.000%	1,838,554	-22.878%
2025-07-03	15.0800	15.1600	15.0400	15.0800	+1.344%	583,438	-22.878%
2025-07-02	14.9000	14.9500	14.8100	14.8800	-0.402%	1,200,451	-21.841%
2025-07-01	14.9000	15.0550	14.9000	14.9400	-0.599%	919,054	-22.155%
2025-06-30	15.0300	15.1300	14.9600	15.0300	-0.265%	1,449,502	-22.621%
2025-06-27	15.2400	15.2400	14.9750	15.0700	-1.696%	1,806,617	-22.827%
2025-06-26	15.4600	15.5600	15.3100	15.3300	-1.097%	1,511,330	-24.136%
2025-06-25	15.6200	15.7100	15.4250	15.5000	-0.577%	1,376,501	-24.968%
2025-06-24	15.4300	15.6550	15.4200	15.5900	+1.829%	1,409,409	-25.401%
2025-06-23	15.2800	15.3450	15.1150	15.3100	+0.525%	1,858,616	-24.037%
2025-06-20	15.3700	15.3849	15.1800	15.2300	+0.263%	1,503,411	-23.638%
2025-06-18	15.2800	15.3000	15.1600	15.1900	-0.393%	1,309,604	-23.436%
2025-06-17	15.3300	15.4500	15.2200	15.2500	-2.990%	1,600,778	-23.738%
2025-06-16	15.8000	15.8900	15.6800	15.7200	-0.506%	2,109,807	-26.018%
2025-06-13	15.9300	15.9650	15.7450	15.8000	-2.288%	1,690,706	-26.392%
2025-06-12	15.9000	16.1700	15.8900	16.1700	+1.507%	2,194,969	-28.077%
2025-06-11	15.9900	16.0400	15.8900	15.9300	+0.252%	1,674,426	-26.993%
2025-06-10	15.9200	15.9500	15.8500	15.8900	+1.663%	1,437,410	-26.809%
2025-06-09	15.5400	15.6700	15.5050	15.6300	+0.514%	2,384,534	-25.592%
2025-06-06	15.5300	15.5800	15.4400	15.5500	+0.129%	1,471,130	-25.209%
2025-06-05	15.3400	15.7050	15.1000	15.5300	+5.288%	3,753,621	-25.113%
2025-06-04	14.6600	14.7650	14.6200	14.7500	+0.614%	2,184,637	-21.153%
2025-06-03	14.6900	14.7300	14.6100	14.6600	-0.543%	1,240,451	-20.668%
2025-06-02	14.6300	14.7400	14.6100	14.7400	+0.136%	1,166,440	-21.099%
2025-05-30	14.6700	14.7350	14.6300	14.7200	-0.203%	1,612,858	-20.992%
2025-05-29	14.6500	14.7650	14.6100	14.7500	+1.305%	1,474,001	-21.153%
2025-05-28	14.5800	14.6500	14.5500	14.5600	-1.288%	948,927	-20.124%
2025-05-27	14.5100	14.7700	14.4900	14.7500	+2.573%	1,444,637	-21.153%
2025-05-23	14.2500	14.3900	14.2350	14.3800	+0.700%	1,383,272	-19.124%
2025-05-22	14.3000	14.3700	14.2500	14.2800	-0.349%	1,321,900	-18.557%
2025-05-21	14.4600	14.4700	14.3250	14.3300	-1.172%	1,472,881	-18.842%
2025-05-20	14.4600	14.5350	14.4100	14.5000	+0.277%	1,629,582	-19.793%
2025-05-19	14.3200	14.4795	14.2500	14.4600	+0.139%	1,252,614	-19.571%
2025-05-16	14.2900	14.4600	14.2700	14.4400	+0.347%	1,085,241	-19.460%
2025-05-15	14.3500	14.4200	14.2000	14.3900	+1.768%	1,150,482	-19.180%
2025-05-14	14.1400	14.3100	14.0450	14.1400	+0.284%	1,433,096	-17.751%
2025-05-13	14.0300	14.2000	14.0300	14.1000	+1.220%	2,264,245	-17.518%
2025-05-12	13.6700	13.9650	13.4050	13.9300	+3.955%	2,353,889	-16.511%
2025-05-09	13.5400	13.7450	13.3550	13.4000	+1.669%	2,671,979	-13.209%
2025-05-08	13.3800	13.3850	13.1700	13.1800	-2.515%	1,854,791	-11.760%
2025-05-07	13.5100	13.5800	13.4450	13.5200	+0.074%	1,843,301	-13.979%
2025-05-06	13.7700	13.7700	13.4800	13.5100	-2.596%	2,057,495	-13.916%
2025-05-05	13.9600	13.9900	13.8300	13.8700	-0.929%	1,243,434	-16.150%
2025-05-02	13.9300	14.0600	13.9250	14.0000	+1.229%	1,236,714	-16.929%
2025-05-01	13.8500	13.9100	13.7500	13.8300	-0.647%	1,454,570	-15.907%
2025-04-30	13.9700	13.9900	13.8400	13.9200	-0.143%	1,247,104	-16.451%
2025-04-29	13.7800	13.9450	13.7700	13.9400	0.000%	1,712,831	-16.571%
2025-04-28	14.0300	14.0700	13.8700	13.9400	+1.088%	1,336,607	-16.571%
2025-04-25	13.7400	13.8300	13.7000	13.7900	-1.500%	1,943,845	-15.664%
2025-04-24	13.9500	14.0150	13.8400	14.0000	+2.339%	2,094,456	-16.929%
2025-04-23	13.9500	13.9500	13.5900	13.6800	-1.441%	2,969,465	-14.985%
2025-04-22	13.8000	13.8800	13.6950	13.8800	+1.536%	4,018,324	-16.210%
2025-04-21	13.6900	13.7700	13.6250	13.6700	0.000%	1,183,496	-14.923%
2025-04-17	13.5200	13.7300	13.5050	13.6700	+1.711%	2,412,404	-14.923%
2025-04-16	13.3200	13.5000	13.2700	13.4400	+0.901%	4,882,001	-13.467%
2025-04-15	13.3600	13.4200	13.2850	13.3200	+0.528%	3,117,675	-12.688%
2025-04-14	13.2400	13.3000	13.1200	13.2500	+0.227%	2,692,544	-12.226%
2025-04-11	12.8400	13.2200	12.7800	13.2200	+4.013%	2,756,792	-12.027%
2025-04-10	13.0000	13.0000	12.3800	12.7100	-2.381%	3,042,428	-8.497%
2025-04-09	12.2600	13.0400	12.2600	13.0200	+4.747%	4,324,220	-10.676%
2025-04-08	12.7500	12.8800	12.3650	12.4300	-1.192%	3,058,056	-6.436%
2025-04-07	12.4300	12.8600	12.2800	12.5800	+1.780%	4,173,462	-7.552%
2025-04-04	12.7100	12.8350	12.3600	12.3600	-6.647%	3,932,444	-5.906%
2025-04-03	13.2800	13.3700	13.1500	13.2400	+0.076%	2,384,802	-12.160%
2025-04-02	13.1000	13.2500	13.0900	13.2300	+0.532%	1,364,807	-12.094%
2025-04-01	13.2000	13.2350	13.1400	13.1600	-0.227%	1,856,764	-11.626%
2025-03-31	13.1000	13.2200	13.1000	13.1900	-0.076%	2,517,881	-11.827%
2025-03-28	13.1200	13.2500	13.1200	13.2000	-0.528%	2,048,622	-11.894%
2025-03-27	13.2800	13.3500	13.2100	13.2700	-0.150%	3,053,430	-12.359%
2025-03-26	13.3100	13.4100	13.2700	13.2900	-1.190%	2,487,366	-12.491%
2025-03-25	13.4100	13.5100	13.3600	13.4500	-1.896%	2,078,226	-13.532%
2025-03-24	13.8200	13.8500	13.6850	13.7100	0.000%	3,068,010	-15.171%
2025-03-21	13.7000	13.8300	13.6850	13.7100	+0.957%	1,538,549	-15.171%
2025-03-20	13.5300	13.6150	13.5100	13.5800	+1.042%	1,789,474	-14.359%
2025-03-19	13.4100	13.4800	13.3400	13.4400	+0.750%	3,853,789	-13.467%
2025-03-18	13.3700	13.3900	13.2975	13.3400	+0.908%	1,092,076	-12.819%
2025-03-17	13.2000	13.2600	13.1650	13.2200	+4.259%	1,534,104	-12.027%
2025-03-14	12.6900	12.7200	12.6200	12.6800	+0.079%	1,027,671	-8.281%
2025-03-13	12.5100	12.7100	12.5100	12.6700	+1.117%	1,682,419	-8.208%
2025-03-12	12.6700	12.6700	12.5000	12.5300	-1.416%	1,471,228	-7.183%
2025-03-11	12.6800	12.8000	12.6500	12.7100	+0.079%	1,391,737	-8.497%
2025-03-10	12.6900	12.8200	12.6700	12.7000	-1.627%	929,661	-8.425%
2025-03-07	12.9900	13.0250	12.8400	12.9100	-0.616%	1,486,263	-9.915%
2025-03-06	12.9500	13.1000	12.9300	12.9900	+0.542%	1,062,097	-10.470%
2025-03-05	12.9200	13.0400	12.8000	12.9200	+0.859%	1,770,048	-9.985%
2025-03-04	12.7900	12.8700	12.6800	12.8100	+0.392%	929,526	-9.212%
2025-03-03	12.8300	12.9200	12.7150	12.7600	-0.156%	930,130	-8.856%
2025-02-28	12.8900	12.8900	12.6200	12.7800	-1.313%	2,489,506	-8.998%
2025-02-27	13.0200	13.0400	12.9000	12.9500	-0.690%	1,900,371	-10.193%
2025-02-26	13.0900	13.2000	13.0200	13.0400	-0.534%	1,163,798	-10.813%
2025-02-25	13.0600	13.1800	13.0200	13.1100	-2.817%	2,128,361	-11.289%
2025-02-24	13.4000	13.5000	13.3600	13.4900	+1.049%	1,498,901	-13.788%
2025-02-21	13.2600	13.3550	13.1800	13.3500	-0.670%	1,532,778	-12.884%
2025-02-20	13.4000	13.4600	13.3350	13.4400	+0.524%	1,751,226	-13.467%
2025-02-19	13.3600	13.3900	13.1600	13.3700	-1.401%	2,998,779	-13.014%
2025-02-18	13.6300	13.6500	13.4800	13.5600	-0.294%	3,099,547	-14.233%
2025-02-14	13.7100	13.7100	13.5600	13.6000	-2.788%	1,794,753	-14.485%
2025-02-13	13.8900	14.0200	13.8450	13.9900	+1.377%	2,126,515	-16.869%
2025-02-12	13.8200	13.8300	13.7300	13.8000	-0.072%	1,847,595	-15.725%
2025-02-11	13.6800	13.8600	13.6700	13.8100	0.000%	2,157,696	-15.786%
2025-02-10	13.8500	13.8500	13.7450	13.8100	-0.576%	1,152,544	-15.786%
2025-02-07	13.9500	13.9900	13.8230	13.8900	-0.359%	1,728,893	-16.271%
2025-02-06	13.9700	14.0400	13.8900	13.9400	-0.215%	1,826,184	-16.571%
2025-02-05	13.9100	14.0000	13.8900	13.9700	+0.939%	1,382,440	-16.750%
2025-02-04	13.8300	13.9000	13.7900	13.8400	+1.690%	1,417,616	-15.968%
2025-02-03	13.6500	13.7700	13.6100	13.6100	-1.520%	1,700,637	-14.548%
2025-01-31	13.9100	13.9800	13.8200	13.8200	+0.072%	2,157,195	-15.847%
2025-01-30	13.6900	13.8300	13.6650	13.8100	+2.145%	1,178,564	-15.786%