| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CHF | 490 | 493.5 | 484 | 487.047 | 487.047 | -5.891 (-1.19%) | 20,889 |
| 16 Aug 2021 | CHF | 493.5 | 494.7 | 489.5 | 492.9375 | 492.9375 | -1.462 (-0.30%) | 15,754 |
| 13 Aug 2021 | CHF | 491.8 | 494.5 | 491.8 | 494.4 | 494.4 | +3.3 (+0.67%) | 5,542 |
| 12 Aug 2021 | CHF | 489.8 | 494 | 489.8 | 491.1 | 491.1 | +1.852 (+0.38%) | 5,646 |
| 11 Aug 2021 | CHF | 488 | 490.5 | 486.8 | 489.2482 | 489.2482 | +2.268 (+0.47%) | 11,080 |
| 10 Aug 2021 | CHF | 482.9 | 488.1 | 482.9 | 486.9797 | 486.9797 | +3.08 (+0.64%) | 22,064 |
| 9 Aug 2021 | CHF | 480 | 484.7 | 478.7 | 483.9 | 483.9 | +4.9 (+1.02%) | 15,080 |
| 6 Aug 2021 | CHF | 475.3 | 480.3 | 475.3 | 479 | 479 | +2.8 (+0.59%) | 24,108 |
| 5 Aug 2021 | CHF | 473.8 | 476.7 | 473.8 | 476.2 | 476.2 | +1.542 (+0.32%) | 14,850 |
| 4 Aug 2021 | CHF | 471.5 | 476 | 471.5 | 474.6585 | 474.6585 | +2.259 (+0.48%) | 11,962 |
| 3 Aug 2021 | CHF | 471 | 475.3 | 469.9 | 472.4 | 472.4 | +2.7 (+0.57%) | 20,884 |
| 2 Aug 2021 | CHF | 469.7 | 475.5 | 469.7 | 469.7 | 469.7 | +1.7 (+0.36%) | 36,885 |
| 30 Jul 2021 | CHF | 469 | 470.3 | 465.595 | 468 | 468 | -1.3 (-0.28%) | 21,398 |
| 29 Jul 2021 | CHF | 466.9 | 471 | 466.9 | 469.3 | 469.3 | +2.4 (+0.51%) | 28,064 |
| 28 Jul 2021 | CHF | 467 | 470.6 | 466.2 | 466.9 | 466.9 | -0.2 (-0.04%) | 10,782 |
| 27 Jul 2021 | CHF | 467 | 468.4 | 462.6 | 467.1 | 467.1 | -0.9 (-0.19%) | 13,726 |
| 26 Jul 2021 | CHF | 463 | 469.8 | 461 | 468.0004 | 468.0004 | +2.245 (+0.48%) | 11,836 |
| 23 Jul 2021 | CHF | 463.1 | 467.7 | 463.1 | 465.7549 | 465.7549 | +2.228 (+0.48%) | 8,880 |
| 22 Jul 2021 | CHF | 461 | 467.5 | 461 | 463.5266 | 463.5266 | +9.184 (+2.02%) | 11,590 |
| 21 Jul 2021 | CHF | 448.286 | 459.7 | 448.286 | 454.3423 | 454.3423 | +10.119 (+2.28%) | 14,228 |
| 20 Jul 2021 | CHF | 438.5 | 447.2 | 438.5 | 444.2236 | 444.2236 | +6.219 (+1.42%) | 15,945 |
| 19 Jul 2021 | CHF | 447 | 447 | 432.9 | 438.0047 | 438.0047 | -15.799 (-3.48%) | 16,895 |
| 16 Jul 2021 | CHF | 451 | 455.8 | 449.5 | 453.8033 | 453.8033 | +1.903 (+0.42%) | 9,861 |
| 15 Jul 2021 | CHF | 454.7 | 454.7 | 448.8 | 451.9 | 451.9 | -2.989 (-0.66%) | 32,223 |
| 14 Jul 2021 | CHF | 456.4 | 456.4 | 452.8 | 454.889 | 454.889 | -2.111 (-0.46%) | 12,988 |
| 13 Jul 2021 | CHF | 456.7 | 458.9 | 456.7 | 457 | 457 | +1.022 (+0.22%) | 8,052 |
| 12 Jul 2021 | CHF | 453 | 458.3 | 450.6 | 455.9781 | 455.9781 | +2.678 (+0.59%) | 12,567 |
| 9 Jul 2021 | CHF | 447.3 | 454.4 | 447.3 | 453.3 | 453.3 | +7.1 (+1.59%) | 11,396 |
| 8 Jul 2021 | CHF | 454.4 | 454.4 | 443.3 | 446.2 | 446.2 | -10.246 (-2.24%) | 28,563 |
| 7 Jul 2021 | CHF | 453.2 | 457.9 | 453.2 | 456.4456 | 456.4456 | +3.103 (+0.68%) | 66,467 |
