| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2022 | CHF | 583 | 593 | 583 | 589.5349 | 589.5349 | +6.107 (+1.05%) | 33,529 |
| 18 Mar 2022 | CHF | 582.5 | 585.2 | 578.8 | 583.4274 | 583.4274 | +0.627 (+0.11%) | 56,056 |
| 17 Mar 2022 | CHF | 577.5 | 584.4 | 572.8 | 582.8 | 582.8 | +4.828 (+0.84%) | 44,040 |
| 16 Mar 2022 | CHF | 577.5 | 584 | 570 | 577.9724 | 577.9724 | +14.972 (+2.66%) | 84,643 |
| 15 Mar 2022 | CHF | 557.5 | 566.2 | 550.4 | 563 | 563 | +3.148 (+0.56%) | 51,686 |
| 14 Mar 2022 | CHF | 555.6 | 565 | 555.6 | 559.8519 | 559.8519 | +5.583 (+1.01%) | 45,270 |
| 11 Mar 2022 | CHF | 537.5 | 559.4 | 536.4 | 554.2689 | 554.2689 | +22.908 (+4.31%) | 60,204 |
| 10 Mar 2022 | CHF | 527.5 | 535.6 | 518.2 | 531.3605 | 531.3605 | +4.071 (+0.77%) | 49,718 |
| 9 Mar 2022 | CHF | 531.8 | 531.8 | 521.4 | 527.2892 | 527.2892 | +37.289 (+7.61%) | 33,172 |
| 8 Mar 2022 | CHF | 490 | 518.8 | 490 | 490 | 490 | -8.241 (-1.65%) | 37,072 |
| 7 Mar 2022 | CHF | 499 | 508.8 | 486.5 | 498.2407 | 498.2407 | -31.759 (-5.99%) | 33,788 |
| 4 Mar 2022 | CHF | 527.5 | 530 | 518.4 | 530 | 530 | -8.767 (-1.63%) | 54,672 |
| 3 Mar 2022 | CHF | 554.4 | 554.4 | 535 | 538.7672 | 538.7672 | -13.633 (-2.47%) | 48,009 |
| 2 Mar 2022 | CHF | 552.5 | 558.6 | 544.4 | 552.4 | 552.4 | -13.4 (-2.37%) | 42,016 |
| 1 Mar 2022 | CHF | 567.5 | 576 | 557.5444 | 565.8 | 565.8 | +5.4 (+0.96%) | 74,463 |
| 28 Feb 2022 | CHF | 560.4561 | 560.4561 | 549.8 | 560.4 | 560.4 | -2.434 (-0.43%) | 65,784 |
| 25 Feb 2022 | CHF | 557.5 | 566.2 | 546.2 | 562.8343 | 562.8343 | +10.799 (+1.96%) | 25,062 |
| 24 Feb 2022 | CHF | 547.5 | 559.8 | 545.8 | 552.035 | 552.035 | -21.565 (-3.76%) | 25,800 |
| 23 Feb 2022 | CHF | 582.5 | 584.8 | 572.595 | 573.6 | 573.6 | -3.682 (-0.64%) | 22,966 |
| 22 Feb 2022 | CHF | 567.5 | 579.8 | 563.8 | 577.2823 | 577.2823 | -3.572 (-0.62%) | 20,805 |
| 21 Feb 2022 | CHF | 587.5 | 592.2 | 576.6 | 580.8546 | 580.8546 | -6.359 (-1.08%) | 26,060 |
| 18 Feb 2022 | CHF | 587.5 | 595.4 | 585.4 | 587.2136 | 587.2136 | -3.222 (-0.55%) | 27,320 |
| 17 Feb 2022 | CHF | 600 | 601 | 588.6 | 590.436 | 590.436 | -10.791 (-1.79%) | 35,281 |
| 16 Feb 2022 | CHF | 605 | 608.6 | 596.2 | 601.2266 | 601.2266 | -0.573 (-0.10%) | 20,955 |
| 15 Feb 2022 | CHF | 589 | 602.6 | 589 | 601.8 | 601.8 | +13.497 (+2.29%) | 24,533 |
| 14 Feb 2022 | CHF | 600 | 601.6 | 586.8 | 588.3029 | 588.3029 | -25.405 (-4.14%) | 22,321 |
| 11 Feb 2022 | CHF | 614.4 | 614.4 | 609.2 | 613.7079 | 613.7079 | -1.051 (-0.17%) | 8,708 |
| 10 Feb 2022 | CHF | 615 | 620 | 612.2 | 614.7589 | 614.7589 | -2.365 (-0.38%) | 51,611 |
| 9 Feb 2022 | CHF | 610 | 618.6 | 610 | 617.1244 | 617.1244 | +7.326 (+1.20%) | 163,183 |
| 8 Feb 2022 | CHF | 605 | 611.4 | 603.795 | 609.7983 | 609.7983 | +6.598 (+1.09%) | 15,071 |
