| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2021 | CHF | 515 | 515 | 509.8 | 513.6838 | 513.6838 | -0.603 (-0.12%) | 24,758 |
| 9 Nov 2021 | CHF | 512.5 | 516.6 | 512.2 | 514.2866 | 514.2866 | +1.92 (+0.37%) | 27,353 |
| 8 Nov 2021 | CHF | 512.5 | 513.2 | 510 | 512.3667 | 512.3667 | -0.079 (-0.02%) | 14,241 |
| 5 Nov 2021 | CHF | 508.8 | 514.8 | 508.8 | 512.4453 | 512.4453 | +2.245 (+0.44%) | 8,409 |
| 4 Nov 2021 | CHF | 512.5 | 519.4 | 508.8 | 510.2 | 510.2 | -3.25 (-0.63%) | 23,688 |
| 3 Nov 2021 | CHF | 508 | 513.45 | 507 | 513.45 | 513.45 | +4.996 (+0.98%) | 21,854 |
| 2 Nov 2021 | CHF | 508 | 509 | 503.4 | 508.4536 | 508.4536 | +2.038 (+0.40%) | 15,186 |
| 1 Nov 2021 | CHF | 503 | 507.8 | 503 | 506.4155 | 506.4155 | +3.891 (+0.77%) | 13,655 |
| 29 Oct 2021 | CHF | 497.2 | 504.6 | 497.2 | 502.5247 | 502.5247 | +4.825 (+0.97%) | 31,973 |
| 28 Oct 2021 | CHF | 494.5 | 497.7 | 492.7 | 497.7 | 497.7 | +0.3 (+0.06%) | 21,711 |
| 27 Oct 2021 | CHF | 494.5 | 497.6 | 494.3 | 497.4 | 497.4 | -0.64 (-0.13%) | 13,477 |
| 26 Oct 2021 | CHF | 489.8 | 498.7 | 489.8 | 498.04 | 498.04 | +10.795 (+2.22%) | 15,225 |
| 25 Oct 2021 | CHF | 488 | 489.2 | 486.4 | 487.2452 | 487.2452 | +0.416 (+0.09%) | 9,049 |
| 22 Oct 2021 | CHF | 486 | 488.3 | 484.1 | 486.8293 | 486.8293 | +2.602 (+0.54%) | 6,915 |
| 21 Oct 2021 | CHF | 485.7 | 485.7 | 479.6 | 484.2276 | 484.2276 | -1.972 (-0.41%) | 10,561 |
| 20 Oct 2021 | CHF | 488 | 488 | 484.1 | 486.2 | 486.2 | -0.2 (-0.04%) | 5,912 |
| 19 Oct 2021 | CHF | 482 | 486.4 | 480.147 | 486.4 | 486.4 | +1.989 (+0.41%) | 11,914 |
| 18 Oct 2021 | CHF | 482 | 485.3 | 481.2475 | 484.4113 | 484.4113 | +0.611 (+0.13%) | 19,484 |
| 15 Oct 2021 | CHF | 480 | 486.7 | 480 | 483.8 | 483.8 | +5.6 (+1.17%) | 18,488 |
| 14 Oct 2021 | CHF | 473.3 | 479.3 | 473.3 | 478.2 | 478.2 | +5.82 (+1.23%) | 9,757 |
| 13 Oct 2021 | CHF | 475 | 475 | 470.5 | 472.38 | 472.38 | -3.32 (-0.70%) | 12,601 |
| 12 Oct 2021 | CHF | 473 | 475.7 | 468.9962 | 475.7 | 475.7 | +1.029 (+0.22%) | 38,109 |
| 11 Oct 2021 | CHF | 475 | 480.7 | 474.3 | 474.6712 | 474.6712 | -5.629 (-1.17%) | 20,683 |
| 8 Oct 2021 | CHF | 480 | 481.8 | 478.9 | 480.3005 | 480.3005 | -1.05 (-0.22%) | 19,920 |
| 7 Oct 2021 | CHF | 476.1 | 482.6 | 476.1 | 481.35 | 481.35 | +12.167 (+2.59%) | 16,240 |
| 6 Oct 2021 | CHF | 473 | 474.5 | 464.4 | 469.1833 | 469.1833 | -3.573 (-0.76%) | 18,033 |
| 5 Oct 2021 | CHF | 469.6 | 475.4 | 469.6 | 472.7563 | 472.7563 | +2.564 (+0.55%) | 17,932 |
| 4 Oct 2021 | CHF | 469 | 473.8 | 468.11 | 470.1918 | 470.1918 | +1.518 (+0.32%) | 18,144 |
| 1 Oct 2021 | CHF | 462.4 | 471.5118 | 462.4 | 468.6736 | 468.6736 | -4.897 (-1.03%) | 15,435 |
| 30 Sep 2021 | CHF | 473 | 474.3 | 470.8 | 473.5708 | 473.5708 | +6.171 (+1.32%) | 59,073 |
