| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | CHF | 524.5 | 530.2 | 520.3218 | 520.3219 | 520.3219 | -3.686 (-0.70%) | 11,169 |
| 12 Sep 2022 | CHF | 517.6 | 525.2 | 517.6 | 524.0078 | 524.0078 | +10.547 (+2.05%) | 6,527 |
| 9 Sep 2022 | CHF | 510.85 | 514.2 | 508 | 513.4606 | 513.4606 | +8.464 (+1.68%) | 8,742 |
| 8 Sep 2022 | CHF | 502.95 | 509.6 | 500.2 | 504.9961 | 504.9961 | +2.671 (+0.53%) | 95,145 |
| 7 Sep 2022 | CHF | 508.2 | 508.2 | 497.3 | 502.3247 | 502.3247 | -7.492 (-1.47%) | 5,737 |
| 6 Sep 2022 | CHF | 507.85 | 514 | 506.6924 | 509.8167 | 509.8167 | +2.498 (+0.49%) | 28,592 |
| 5 Sep 2022 | CHF | 507.95 | 511 | 501.2 | 507.3188 | 507.3188 | -0.966 (-0.19%) | 8,239 |
| 2 Sep 2022 | CHF | 507.85 | 515.2077 | 502.4 | 508.2845 | 508.2845 | +7.495 (+1.50%) | 128,794 |
| 1 Sep 2022 | CHF | 510 | 510 | 496.5 | 500.789 | 500.789 | -11.076 (-2.16%) | 10,698 |
| 31 Aug 2022 | CHF | 506.95 | 514 | 506.2 | 511.8648 | 511.8648 | -1.307 (-0.25%) | 33,086 |
| 30 Aug 2022 | CHF | 507.95 | 514.6 | 506.6 | 513.1719 | 513.1719 | +2.755 (+0.54%) | 9,077 |
| 26 Aug 2022 | CHF | 511.85 | 514.4 | 506.2 | 510.417 | 510.417 | +0.357 (+0.07%) | 11,098 |
| 25 Aug 2022 | CHF | 508.85 | 510.2 | 505 | 510.0598 | 510.0598 | +4.104 (+0.81%) | 8,753 |
| 24 Aug 2022 | CHF | 509.95 | 510.4 | 503.6 | 505.9562 | 505.9562 | -4.706 (-0.92%) | 11,469 |
| 23 Aug 2022 | CHF | 509.95 | 514.8 | 509.8 | 510.6625 | 510.6625 | -2.538 (-0.49%) | 13,637 |
| 22 Aug 2022 | CHF | 516 | 516 | 507.2 | 513.2 | 513.2 | -2.8 (-0.54%) | 11,106 |
| 19 Aug 2022 | CHF | 520.5 | 521.4 | 509.4 | 516 | 516 | -5.939 (-1.14%) | 62,223 |
| 18 Aug 2022 | CHF | 525 | 528.4 | 521.1483 | 521.9389 | 521.9389 | -4.422 (-0.84%) | 28,976 |
| 17 Aug 2022 | CHF | 524.5 | 533 | 522.2 | 526.3608 | 526.3608 | +2.761 (+0.53%) | 19,870 |
| 16 Aug 2022 | CHF | 523 | 526.6 | 523 | 523.6 | 523.6 | -0.105 (-0.02%) | 13,235 |
| 15 Aug 2022 | CHF | 528 | 528.2 | 522 | 523.7053 | 523.7053 | -3.495 (-0.66%) | 27,810 |
| 12 Aug 2022 | CHF | 524.6 | 529.4 | 524.6 | 527.2 | 527.2 | +3.2 (+0.61%) | 9,814 |
| 11 Aug 2022 | CHF | 522 | 527.2 | 522 | 524 | 524 | +7.818 (+1.51%) | 21,100 |
| 10 Aug 2022 | CHF | 512.6 | 520.6 | 512.6 | 516.1818 | 516.1818 | +1.982 (+0.39%) | 11,313 |
| 9 Aug 2022 | CHF | 516.25 | 518 | 511 | 514.2 | 514.2 | -1.644 (-0.32%) | 38,713 |
| 8 Aug 2022 | CHF | 513.25 | 517.4 | 512 | 515.8439 | 515.8439 | +4.163 (+0.81%) | 30,812 |
| 5 Aug 2022 | CHF | 509.95 | 513.4 | 506.2 | 511.6806 | 511.6806 | +3.485 (+0.69%) | 14,850 |
| 4 Aug 2022 | CHF | 508.3 | 512 | 507.6 | 508.1959 | 508.1959 | +0.396 (+0.08%) | 35,648 |
| 3 Aug 2022 | CHF | 500 | 508.4 | 500 | 507.8 | 507.8 | +7.8 (+1.56%) | 13,003 |
| 2 Aug 2022 | CHF | 501.15 | 502.4 | 497.2 | 500 | 500 | +2.85 (+0.57%) | 49,807 |
