IOB.BOIOB.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $35.46 | $36.75 | $35.45 | $36.10 | 1.68M |
| 1/13/2026 | $35.35 | $35.81 | $35.17 | $35.45 | 455,770 |
| 1/12/2026 | $35.06 | $35.42 | $34.46 | $35.34 | 446,297 |
| 1/9/2026 | $35.49 | $35.91 | $34.97 | $35.05 | 666,089 |
| 1/8/2026 | $36.50 | $36.89 | $35.37 | $35.56 | 347,004 |
| 1/7/2026 | $36.58 | $36.85 | $36.40 | $36.60 | 489,476 |
| 1/6/2026 | $36.78 | $37.60 | $36.54 | $36.67 | 667,393 |
| 1/5/2026 | $37.41 | $38.00 | $36.60 | $36.79 | 1.33M |
| 1/2/2026 | $36.30 | $37.35 | $36.22 | $37.25 | 754,795 |
| 1/1/2026 | $36.13 | $36.40 | $35.78 | $36.28 | 709,952 |
| 12/31/2025 | $36.34 | $36.78 | $35.50 | $36.15 | 847,213 |
| 12/30/2025 | $34.08 | $36.34 | $33.71 | $35.78 | 1.04M |
| 12/29/2025 | $33.87 | $34.03 | $33.78 | $33.83 | 549,914 |
| 12/26/2025 | $33.78 | $34.09 | $33.70 | $33.93 | 786,320 |
| 12/24/2025 | $34.00 | $34.08 | $33.83 | $33.93 | 556,296 |
| 12/23/2025 | $34.33 | $34.33 | $33.89 | $33.95 | 322,962 |
| 12/22/2025 | $34.22 | $34.42 | $34.01 | $34.09 | 820,069 |
| 12/19/2025 | $34.15 | $34.38 | $33.90 | $34.01 | 392,269 |
| 12/18/2025 | $34.15 | $34.74 | $33.80 | $34.07 | 1.60M |
| 12/17/2025 | $36.10 | $36.10 | $34.21 | $34.32 | 1.94M |
| 12/16/2025 | $36.81 | $36.95 | $36.50 | $36.57 | 291,736 |
| 12/15/2025 | $37.00 | $37.11 | $36.66 | $36.97 | 254,343 |
| 12/12/2025 | $37.23 | $37.43 | $36.91 | $37.04 | 171,092 |
| 12/11/2025 | $36.68 | $37.10 | $36.42 | $36.96 | 292,353 |
| 12/10/2025 | $36.79 | $37.64 | $36.53 | $36.66 | 236,380 |
| 12/9/2025 | $36.84 | $36.97 | $35.85 | $36.80 | 460,789 |
| 12/8/2025 | $37.78 | $37.78 | $36.65 | $36.87 | 396,718 |
| 12/5/2025 | $37.64 | $37.99 | $37.50 | $37.75 | 467,225 |
| 12/4/2025 | $38.06 | $38.18 | $37.70 | $37.81 | 463,677 |
| 12/3/2025 | $38.54 | $38.55 | $37.98 | $38.16 | 446,216 |
| 12/2/2025 | $38.86 | $39.08 | $38.47 | $38.54 | 455,051 |
| 12/1/2025 | $38.85 | $39.36 | $38.75 | $38.85 | 470,022 |
| 11/28/2025 | $39.21 | $39.21 | $38.75 | $38.79 | 433,871 |
| 11/27/2025 | $39.69 | $39.70 | $39.05 | $39.22 | 346,772 |
| 11/26/2025 | $39.97 | $40.30 | $39.35 | $39.51 | 2.17M |
| 11/25/2025 | $39.49 | $39.50 | $38.15 | $38.85 | 451,753 |
| 11/24/2025 | $38.94 | $39.28 | $38.31 | $38.49 | 461,671 |
| 11/21/2025 | $39.42 | $39.42 | $38.80 | $38.91 | 386,416 |
| 11/19/2025 | $39.84 | $40.20 | $39.37 | $40.08 | 576,761 |
| 11/18/2025 | $40.48 | $40.51 | $39.77 | $39.90 | 471,468 |
| 11/17/2025 | $38.80 | $40.70 | $38.80 | $40.23 | 1.07M |
| 11/14/2025 | $38.85 | $39.08 | $38.58 | $38.77 | 420,008 |
| 11/13/2025 | $38.94 | $39.18 | $38.71 | $38.85 | 363,568 |
| 11/12/2025 | $39.23 | $39.48 | $38.90 | $39.02 | 748,411 |
| 11/11/2025 | $39.78 | $39.78 | $38.85 | $39.15 | 457,906 |
| 11/10/2025 | $39.88 | $40.08 | $39.35 | $39.90 | 226,692 |
| 11/7/2025 | $38.69 | $39.82 | $38.02 | $39.57 | 758,885 |
| 11/6/2025 | $39.60 | $40.08 | $38.60 | $38.73 | 821,946 |
| 11/4/2025 | $40.36 | $40.52 | $39.46 | $39.58 | 900,349 |
| 11/3/2025 | $40.25 | $41.14 | $39.98 | $40.48 | 508,273 |
| 10/31/2025 | $39.99 | $41.27 | $39.80 | $40.07 | 2.03M |
| 10/30/2025 | $40.55 | $40.55 | $39.91 | $40.04 | 423,808 |
| 10/29/2025 | $40.64 | $40.84 | $40.25 | $40.51 | 277,420 |
| 10/28/2025 | $40.14 | $41.12 | $40.00 | $40.56 | 1.41M |
| 10/27/2025 | $39.87 | $40.95 | $39.50 | $40.39 | 359,229 |
| 10/24/2025 | $40.15 | $40.20 | $39.38 | $39.54 | 555,874 |
| 10/23/2025 | $40.74 | $41.73 | $40.02 | $40.15 | 608,945 |
| 10/21/2025 | $40.45 | $40.71 | $40.21 | $40.65 | 876,775 |
| 10/20/2025 | $38.56 | $40.98 | $38.56 | $40.18 | 2.63M |
| 10/17/2025 | $40.56 | $40.56 | $38.75 | $38.84 | 1.58M |