IRB.BOIRB.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $41.85 | $41.85 | $41.32 | $41.52 | 288,464 |
| 1/14/2026 | $40.64 | $41.88 | $40.59 | $41.76 | 708,879 |
| 1/13/2026 | $41.01 | $41.37 | $40.76 | $40.91 | 621,849 |
| 1/12/2026 | $41.42 | $41.42 | $40.27 | $40.99 | 1.25M |
| 1/9/2026 | $41.88 | $42.06 | $41.30 | $41.50 | 1.05M |
| 1/8/2026 | $42.93 | $43.34 | $41.81 | $42.20 | 1.77M |
| 1/7/2026 | $42.50 | $42.79 | $42.07 | $42.36 | 696,577 |
| 1/6/2026 | $42.20 | $42.44 | $41.78 | $41.88 | 828,737 |
| 1/5/2026 | $42.81 | $42.98 | $42.16 | $42.25 | 317,697 |
| 1/2/2026 | $42.18 | $42.90 | $42.18 | $42.80 | 4.04M |
| 1/1/2026 | $42.14 | $42.46 | $41.98 | $42.18 | 438,815 |
| 12/31/2025 | $42.13 | $42.40 | $41.92 | $42.05 | 761,439 |
| 12/30/2025 | $41.56 | $42.40 | $41.18 | $42.17 | 664,449 |
| 12/29/2025 | $42.19 | $42.40 | $41.50 | $41.64 | 826,921 |
| 12/26/2025 | $42.45 | $42.79 | $42.10 | $42.22 | 573,983 |
| 12/24/2025 | $42.68 | $43.10 | $42.25 | $42.50 | 875,375 |
| 12/23/2025 | $42.20 | $42.85 | $41.95 | $42.68 | 880,110 |
| 12/22/2025 | $41.60 | $42.37 | $41.20 | $42.01 | 400,004 |
| 12/19/2025 | $40.71 | $41.21 | $40.66 | $41.07 | 566,458 |
| 12/18/2025 | $41.01 | $41.11 | $40.57 | $40.76 | 634,268 |
| 12/17/2025 | $41.35 | $41.57 | $41.01 | $41.08 | 388,351 |
| 12/16/2025 | $41.86 | $42.01 | $41.35 | $41.45 | 378,543 |
| 12/15/2025 | $41.31 | $42.10 | $41.25 | $42.03 | 829,596 |
| 12/12/2025 | $41.93 | $42.31 | $41.03 | $41.32 | 1.07M |
| 12/11/2025 | $41.95 | $41.99 | $41.40 | $41.80 | 375,355 |
| 12/10/2025 | $42.00 | $43.37 | $41.75 | $41.90 | 1.47M |
| 12/9/2025 | $41.60 | $41.87 | $40.77 | $41.40 | 344,979 |
| 12/8/2025 | $42.65 | $42.79 | $41.62 | $41.84 | 423,136 |
| 12/5/2025 | $42.88 | $43.10 | $42.53 | $42.79 | 414,709 |
| 12/4/2025 | $43.00 | $43.12 | $42.55 | $43.01 | 674,163 |
| 12/3/2025 | $42.85 | $43.10 | $42.26 | $42.96 | 708,857 |
| 12/2/2025 | $43.30 | $43.45 | $42.54 | $42.85 | 703,169 |
| 12/1/2025 | $43.03 | $44.00 | $42.63 | $43.14 | 1.65M |
| 11/28/2025 | $42.94 | $43.55 | $42.78 | $42.89 | 31.80M |
| 11/27/2025 | $43.49 | $43.59 | $42.94 | $43.21 | 4.35M |
| 11/26/2025 | $43.20 | $43.74 | $42.96 | $43.26 | 489,076 |
| 11/25/2025 | $42.93 | $43.40 | $42.67 | $43.29 | 1.10M |
| 11/24/2025 | $43.66 | $43.69 | $42.60 | $43.20 | 493,529 |
| 11/21/2025 | $44.29 | $44.29 | $43.50 | $43.66 | 694,581 |
| 11/19/2025 | $44.03 | $44.18 | $43.62 | $43.96 | 1.81M |
| 11/18/2025 | $44.59 | $44.59 | $43.69 | $44.13 | 600,728 |
| 11/17/2025 | $44.86 | $45.93 | $44.13 | $44.53 | 5.47M |
| 11/14/2025 | $42.18 | $43.21 | $42.11 | $42.91 | 801,039 |
| 11/13/2025 | $43.36 | $43.49 | $42.12 | $42.35 | 877,377 |
| 11/12/2025 | $43.28 | $44.59 | $42.90 | $43.31 | 972,237 |
| 11/11/2025 | $43.49 | $43.70 | $42.61 | $43.25 | 883,528 |
| 11/10/2025 | $44.45 | $44.50 | $43.27 | $43.45 | 391,988 |
| 11/7/2025 | $44.80 | $44.80 | $43.68 | $44.45 | 602,323 |
| 11/6/2025 | $44.53 | $45.24 | $44.28 | $44.87 | 886,402 |
| 11/4/2025 | $45.19 | $45.21 | $44.49 | $44.71 | 282,328 |
| 11/3/2025 | $44.85 | $45.70 | $44.78 | $45.15 | 862,910 |
| 10/31/2025 | $44.60 | $45.20 | $44.34 | $44.81 | 367,872 |
| 10/30/2025 | $44.90 | $45.10 | $44.29 | $44.60 | 594,840 |
| 10/29/2025 | $44.80 | $44.93 | $43.91 | $44.76 | 376,004 |
| 10/28/2025 | $45.00 | $45.00 | $44.40 | $44.64 | 554,100 |
| 10/27/2025 | $43.45 | $45.50 | $43.45 | $44.69 | 2.59M |
| 10/24/2025 | $43.29 | $43.62 | $43.10 | $43.52 | 391,274 |
| 10/23/2025 | $43.53 | $43.75 | $43.25 | $43.36 | 554,930 |
| 10/21/2025 | $42.61 | $43.64 | $42.61 | $43.24 | 143,592 |
| 10/20/2025 | $43.00 | $43.27 | $42.73 | $43.05 | 353,166 |