| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CHF | 457 | 460.5 | 452.8 | 453.3423 | 453.3423 | -7.558 (-1.64%) | 20,106 |
| 5 Jul 2021 | CHF | 455 | 461.4 | 452.7 | 460.9 | 460.9 | +4.9 (+1.07%) | 8,884 |
| 2 Jul 2021 | CHF | 461 | 461 | 454.7 | 456 | 456 | +2.452 (+0.54%) | 13,749 |
| 1 Jul 2021 | CHF | 451.5 | 455.3 | 451.5 | 453.5484 | 453.5484 | +3.948 (+0.88%) | 27,480 |
| 30 Jun 2021 | CHF | 456.8 | 456.8 | 447.7 | 449.6 | 449.6 | -8.431 (-1.84%) | 32,342 |
| 29 Jun 2021 | CHF | 457.9 | 463.1 | 457.9 | 458.0315 | 458.0315 | -7.019 (-1.51%) | 8,866 |
| 28 Jun 2021 | CHF | 461 | 466.2 | 460.8 | 465.05 | 465.05 | +4.017 (+0.87%) | 16,840 |
| 25 Jun 2021 | CHF | 461 | 464.6 | 460.4 | 461.0334 | 461.0334 | -0.667 (-0.14%) | 7,205 |
| 24 Jun 2021 | CHF | 459 | 461.9 | 458.4633 | 461.7 | 461.7 | +3.846 (+0.84%) | 41,192 |
| 23 Jun 2021 | CHF | 461 | 461.8 | 457.594 | 457.8542 | 457.8542 | -5.914 (-1.28%) | 15,726 |
| 22 Jun 2021 | CHF | 463 | 464.8 | 460.6 | 463.7683 | 463.7683 | +0.568 (+0.12%) | 5,528 |
| 21 Jun 2021 | CHF | 459 | 464.2 | 454.2 | 463.2 | 463.2 | +3.164 (+0.69%) | 29,150 |
| 18 Jun 2021 | CHF | 466.6 | 466.6 | 457.5 | 460.036 | 460.036 | -6.879 (-1.47%) | 29,962 |
| 17 Jun 2021 | CHF | 465.8 | 469.7 | 465.8 | 466.9153 | 466.9153 | +1.315 (+0.28%) | 29,410 |
| 16 Jun 2021 | CHF | 461.496 | 466 | 461.496 | 465.6 | 465.6 | +4.2 (+0.91%) | 16,057 |
| 15 Jun 2021 | CHF | 458.9 | 462 | 458.9 | 461.4 | 461.4 | +3.836 (+0.84%) | 5,358 |
| 14 Jun 2021 | CHF | 457 | 459.3 | 456 | 457.5642 | 457.5642 | +1.783 (+0.39%) | 190,745 |
| 11 Jun 2021 | CHF | 451 | 457 | 450 | 455.7813 | 455.7813 | +0.796 (+0.17%) | 11,965 |
| 10 Jun 2021 | CHF | 455 | 457.5 | 453.2 | 454.9856 | 454.9856 | -0.987 (-0.22%) | 8,792 |
| 9 Jun 2021 | CHF | 459 | 459.2 | 454.2 | 455.9721 | 455.9721 | -3.628 (-0.79%) | 25,978 |
| 8 Jun 2021 | CHF | 459 | 462.2 | 457.7 | 459.6 | 459.6 | -0.269 (-0.06%) | 15,783 |
| 7 Jun 2021 | CHF | 461 | 462.4 | 459.6 | 459.8685 | 459.8685 | -2.217 (-0.48%) | 30,918 |
| 4 Jun 2021 | CHF | 464 | 464 | 458.4 | 462.0858 | 462.0858 | -3.814 (-0.82%) | 26,045 |
| 3 Jun 2021 | CHF | 466.8 | 466.8 | 461.9 | 465.9 | 465.9 | -1.2 (-0.26%) | 26,994 |
| 2 Jun 2021 | CHF | 471 | 471.3 | 467 | 467.1 | 467.1 | -3.9 (-0.83%) | 19,719 |
| 1 Jun 2021 | CHF | 466.9 | 471.6 | 466.9 | 471 | 471 | +1.57 (+0.33%) | 24,985 |
| 28 May 2021 | CHF | 471 | 471.3 | 467 | 469.4296 | 469.4296 | +2.63 (+0.56%) | 24,377 |
| 27 May 2021 | CHF | 457 | 466.8 | 456.3 | 466.8 | 466.8 | +8.999 (+1.97%) | 169,629 |
| 26 May 2021 | CHF | 454.3 | 460.2 | 454.3 | 457.8006 | 457.8006 | -0.599 (-0.13%) | 20,888 |
| 25 May 2021 | CHF | 461 | 463.8 | 457.8 | 458.4 | 458.4 | +1.4 (+0.31%) | 46,073 |
