| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CHF | 125.2 | 126 | 123.7991 | 126 | 126 | +0.4 (+0.32%) | 1,778 |
| 2 Jan 2024 | CHF | 125.6 | 125.6 | 125.6 | 125.6 | 125.6 | 0.0 (0.0%) | 0 |
| 29 Dec 2023 | CHF | 125.4 | 127.4 | 125.4 | 125.6 | 125.6 | -2.799 (-2.18%) | 903 |
| 28 Dec 2023 | CHF | 129.8 | 129.8 | 127 | 128.399 | 128.399 | -1.01 (-0.78%) | 559 |
| 27 Dec 2023 | CHF | 129.4 | 130 | 128.799 | 129.409 | 129.409 | +1.21 (+0.94%) | 490 |
| 22 Dec 2023 | CHF | 129.2 | 129.2 | 128.1987 | 128.1987 | 128.1987 | -0.168 (-0.13%) | 366 |
| 21 Dec 2023 | CHF | 129.4 | 129.4 | 128 | 128.3668 | 128.3668 | -0.529 (-0.41%) | 897 |
| 20 Dec 2023 | CHF | 126.2 | 129.8 | 125.1991 | 128.8962 | 128.8962 | +6.496 (+5.31%) | 2,623 |
| 19 Dec 2023 | CHF | 121.4 | 123.6 | 121.4 | 122.4 | 122.4 | +2.402 (+2.00%) | 1,688 |
| 18 Dec 2023 | CHF | 121.5878 | 121.5991 | 119.998 | 119.998 | 119.998 | -1.402 (-1.15%) | 321 |
| 15 Dec 2023 | CHF | 123 | 123 | 120.6 | 121.4 | 121.4 | +0.001 (+0.0%) | 7,372 |
| 14 Dec 2023 | CHF | 120 | 122 | 118.4 | 121.3988 | 121.3988 | +7.082 (+6.20%) | 2,036 |
| 13 Dec 2023 | CHF | 114 | 115.2 | 114 | 114.3167 | 114.3167 | +0.706 (+0.62%) | 723 |
| 12 Dec 2023 | CHF | 114.4 | 114.4 | 112.8 | 113.6105 | 113.6105 | +0.611 (+0.54%) | 660 |
| 11 Dec 2023 | CHF | 113 | 114.4 | 112 | 113 | 113 | -1.6 (-1.40%) | 3,283 |
| 8 Dec 2023 | CHF | 115.2 | 115.2157 | 114.5991 | 114.6 | 114.6 | +0.548 (+0.48%) | 990 |
| 7 Dec 2023 | CHF | 114.6 | 115.4 | 113.2 | 114.052 | 114.052 | +1.252 (+1.11%) | 1,570 |
| 6 Dec 2023 | CHF | 113.6 | 113.6 | 111.4 | 112.8 | 112.8 | -0.2 (-0.18%) | 2,601 |
| 5 Dec 2023 | CHF | 114.6 | 115.6 | 112.4 | 113 | 113 | -0.8 (-0.70%) | 1,943 |
| 4 Dec 2023 | CHF | 115.8 | 117.8 | 113.8 | 113.8 | 113.8 | -3 (-2.57%) | 2,057 |
| 1 Dec 2023 | CHF | 118 | 118 | 116.2 | 116.8 | 116.8 | -1 (-0.85%) | 262 |
| 30 Nov 2023 | CHF | 118.6 | 118.6 | 116.8 | 117.8 | 117.8 | +0.4 (+0.34%) | 1,313 |
| 29 Nov 2023 | CHF | 116 | 117.8 | 115.9884 | 117.4 | 117.4 | +1.4 (+1.21%) | 285 |
| 28 Nov 2023 | CHF | 116.2 | 119.4714 | 116 | 116 | 116 | -3 (-2.52%) | 1,918 |
| 27 Nov 2023 | CHF | 118.6 | 119.4 | 118 | 119 | 119 | +1.2 (+1.02%) | 322 |
| 24 Nov 2023 | CHF | 117.8 | 119 | 117.0906 | 117.8 | 117.8 | +0.401 (+0.34%) | 477 |
| 23 Nov 2023 | CHF | 118 | 118.2 | 117.2 | 117.3991 | 117.3991 | -0.001 (0.0%) | 127 |
| 22 Nov 2023 | CHF | 112.2 | 117.6 | 112.2 | 117.4 | 117.4 | +1.4 (+1.21%) | 888 |
| 21 Nov 2023 | CHF | 117.2207 | 117.2207 | 116 | 116 | 116 | -1.4 (-1.19%) | 174 |
| 20 Nov 2023 | CHF | 111.6 | 117.4 | 111.6 | 117.4 | 117.4 | +0.8 (+0.69%) | 2,281 |
