| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2022 | CHF | 497.15 | 497.15 | 497.15 | 497.15 | 497.15 | -5.65 (-1.12%) | 0 |
| 29 Jul 2022 | CHF | 499.05 | 508.7359 | 494.8935 | 502.8 | 502.8 | +11.6 (+2.36%) | 29,880 |
| 28 Jul 2022 | CHF | 492.7 | 495.9 | 489.8 | 491.2 | 491.2 | +0.4 (+0.08%) | 20,958 |
| 27 Jul 2022 | CHF | 486.7 | 492 | 486.7 | 490.8 | 490.8 | +5.216 (+1.07%) | 9,271 |
| 26 Jul 2022 | CHF | 488.9 | 489.8 | 483.6 | 485.5842 | 485.5842 | -4.332 (-0.88%) | 16,488 |
| 25 Jul 2022 | CHF | 485.3 | 491.9 | 483.3 | 489.9167 | 489.9167 | +5.583 (+1.15%) | 21,865 |
| 22 Jul 2022 | CHF | 483.4 | 487.6 | 481.9 | 484.3333 | 484.3333 | +2.133 (+0.44%) | 40,685 |
| 21 Jul 2022 | CHF | 484.1 | 485.3 | 476.1 | 482.2005 | 482.2005 | +0.3 (+0.06%) | 9,846 |
| 20 Jul 2022 | CHF | 483.4 | 486.5 | 479.1 | 481.9 | 481.9 | +0.25 (+0.05%) | 20,533 |
| 19 Jul 2022 | CHF | 479.3 | 485.8 | 475.1 | 481.65 | 481.65 | +1.75 (+0.36%) | 12,187 |
| 18 Jul 2022 | CHF | 477.7 | 482 | 476.5 | 479.9 | 479.9 | +7.317 (+1.55%) | 9,856 |
| 15 Jul 2022 | CHF | 468.1 | 476.4 | 466.2 | 472.5833 | 472.5833 | +2.531 (+0.54%) | 25,788 |
| 14 Jul 2022 | CHF | 477.5 | 477.5 | 466 | 470.0521 | 470.0521 | -4.403 (-0.93%) | 27,654 |
| 13 Jul 2022 | CHF | 478.7 | 478.7 | 470.5 | 474.455 | 474.455 | -2.116 (-0.44%) | 39,065 |
| 12 Jul 2022 | CHF | 475.6 | 479.7 | 469.8 | 476.5706 | 476.5706 | +3.871 (+0.82%) | 28,069 |
| 11 Jul 2022 | CHF | 468 | 477.5 | 468 | 472.7 | 472.7 | -0.009 (0.0%) | 22,706 |
| 8 Jul 2022 | CHF | 473 | 476.5596 | 462.1 | 472.7085 | 472.7085 | +2.021 (+0.43%) | 28,760 |
| 7 Jul 2022 | CHF | 455.7 | 474.1 | 452.2333 | 470.6879 | 470.6879 | +18.556 (+4.10%) | 46,234 |
| 6 Jul 2022 | CHF | 450.2 | 454.8 | 450.2 | 452.1316 | 452.1316 | +6.292 (+1.41%) | 25,226 |
| 5 Jul 2022 | CHF | 466.9 | 466.9 | 445.6443 | 445.8394 | 445.8394 | -21.146 (-4.53%) | 30,155 |
| 4 Jul 2022 | CHF | 469.1 | 469.1 | 463.8 | 466.9853 | 466.9853 | +3.352 (+0.72%) | 23,703 |
| 1 Jul 2022 | CHF | 460.9 | 467 | 460.7 | 463.6331 | 463.6331 | +1.963 (+0.43%) | 24,445 |
| 30 Jun 2022 | CHF | 460.1 | 465 | 456.5 | 461.6698 | 461.6698 | -7.71 (-1.64%) | 45,148 |
| 29 Jun 2022 | CHF | 471.1 | 475.3 | 466 | 469.38 | 469.38 | -4.871 (-1.03%) | 97,166 |
| 28 Jun 2022 | CHF | 474.6 | 478.9 | 473.8526 | 474.2514 | 474.2514 | +2.622 (+0.56%) | 63,652 |
| 27 Jun 2022 | CHF | 473.2 | 478.6 | 469.4 | 471.6293 | 471.6293 | +5.245 (+1.12%) | 33,414 |
| 24 Jun 2022 | CHF | 461.7 | 473.2 | 458.6 | 466.3839 | 466.3839 | +2.588 (+0.56%) | 19,357 |
| 23 Jun 2022 | CHF | 473.1 | 473.1 | 458.8 | 463.7963 | 463.7963 | -13.566 (-2.84%) | 42,009 |
| 22 Jun 2022 | CHF | 480 | 480 | 471.9 | 477.3618 | 477.3618 | -8.826 (-1.82%) | 53,848 |
| 21 Jun 2022 | CHF | 489.45 | 493.2 | 485.5 | 486.1875 | 486.1875 | -3.513 (-0.72%) | 48,201 |
