| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2022 | CHF | 506.2 | 506.2 | 500 | 503.3567 | 503.3567 | -2.767 (-0.55%) | 15,169 |
| 6 Dec 2022 | CHF | 507.95 | 510.4153 | 506.1241 | 506.1241 | 506.1241 | -1 (-0.20%) | 4,793 |
| 5 Dec 2022 | CHF | 509.4 | 509.4 | 505.8 | 507.1239 | 507.1239 | -2.789 (-0.55%) | 12,271 |
| 2 Dec 2022 | CHF | 509.3 | 512.2 | 506 | 509.9128 | 509.9128 | +2.232 (+0.44%) | 10,314 |
| 1 Dec 2022 | CHF | 507.95 | 512 | 503.2 | 507.6804 | 507.6804 | +3.251 (+0.64%) | 4,581 |
| 30 Nov 2022 | CHF | 503.05 | 510 | 501.55 | 504.429 | 504.429 | -0.034 (-0.01%) | 39,461 |
| 29 Nov 2022 | CHF | 501.5 | 507 | 501 | 504.4633 | 504.4633 | +2.863 (+0.57%) | 29,379 |
| 28 Nov 2022 | CHF | 500.2 | 505.6 | 500.2 | 501.6 | 501.6 | -4.251 (-0.84%) | 10,614 |
| 25 Nov 2022 | CHF | 506.4 | 507 | 503.6 | 505.8506 | 505.8506 | +0.182 (+0.04%) | 13,490 |
| 24 Nov 2022 | CHF | 502.6 | 509.8 | 502.6 | 505.6683 | 505.6683 | +4.218 (+0.84%) | 8,688 |
| 23 Nov 2022 | CHF | 498.6 | 503 | 497.3 | 501.4502 | 501.4502 | +3.85 (+0.77%) | 12,413 |
| 22 Nov 2022 | CHF | 498.25 | 503.2 | 495.1 | 497.6006 | 497.6006 | -1.978 (-0.40%) | 7,641 |
| 21 Nov 2022 | CHF | 502.2 | 502.2 | 497.6 | 499.5782 | 499.5782 | -3.057 (-0.61%) | 16,448 |
| 18 Nov 2022 | CHF | 499.15 | 504.6 | 497.7 | 502.6348 | 502.6348 | +7.727 (+1.56%) | 12,625 |
| 17 Nov 2022 | CHF | 498.05 | 500.6 | 489.6 | 494.9081 | 494.9081 | -2.634 (-0.53%) | 6,480 |
| 16 Nov 2022 | CHF | 498.15 | 499.9 | 495.6 | 497.5421 | 497.5421 | -1.054 (-0.21%) | 8,068 |
| 15 Nov 2022 | CHF | 501.4 | 501.4 | 494.6 | 498.5961 | 498.5961 | -2.473 (-0.49%) | 8,928 |
| 14 Nov 2022 | CHF | 504.796 | 504.796 | 497.3 | 501.0694 | 501.0694 | +4.569 (+0.92%) | 33,766 |
| 11 Nov 2022 | CHF | 500.05 | 504.6 | 496.3 | 496.5 | 496.5 | +4.25 (+0.86%) | 9,844 |
| 10 Nov 2022 | CHF | 494.15 | 499 | 489.6 | 492.25 | 492.25 | +4.045 (+0.83%) | 12,569 |
| 9 Nov 2022 | CHF | 495.1 | 495.1 | 486 | 488.2047 | 488.2047 | -1.794 (-0.37%) | 12,814 |
| 8 Nov 2022 | CHF | 481.4 | 493.2 | 481.3 | 489.9982 | 489.9982 | +8.026 (+1.67%) | 12,344 |
| 7 Nov 2022 | CHF | 483 | 488 | 481.3 | 481.9723 | 481.9723 | +3.756 (+0.79%) | 5,491 |
| 4 Nov 2022 | CHF | 481 | 485.2 | 476.9 | 478.2167 | 478.2167 | +0.417 (+0.09%) | 16,158 |
| 3 Nov 2022 | CHF | 480.9 | 480.9 | 475.1 | 477.8 | 477.8 | -4.222 (-0.88%) | 11,924 |
| 2 Nov 2022 | CHF | 485.3 | 485.4 | 480 | 482.0222 | 482.0222 | -2.603 (-0.54%) | 6,627 |
| 1 Nov 2022 | CHF | 484.7 | 489 | 481.9 | 484.6253 | 484.6253 | -0.275 (-0.06%) | 14,903 |
| 31 Oct 2022 | CHF | 479.6 | 487.1 | 479.6 | 484.9 | 484.9 | +8.227 (+1.73%) | 20,618 |
| 28 Oct 2022 | CHF | 477.9 | 480.2 | 471.6 | 476.6731 | 476.6731 | -5.427 (-1.13%) | 8,756 |
| 27 Oct 2022 | CHF | 478.2 | 484.3 | 478.2 | 482.1 | 482.1 | +1.922 (+0.40%) | 10,565 |
