| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2020 | CHF | 371.5 | 374.5 | 368.7 | 373 | 373 | +3.6 (+0.97%) | 16,982 |
| 1 Sep 2020 | CHF | 366.3 | 369.8 | 363.5 | 369.4 | 369.4 | -3 (-0.81%) | 13,413 |
| 28 Aug 2020 | CHF | 373.7 | 374.6 | 370.1 | 372.4 | 372.4 | +1.6 (+0.43%) | 8,148 |
| 27 Aug 2020 | CHF | 370.1 | 373.3 | 367.2 | 370.8 | 370.8 | -1.7 (-0.46%) | 21,273 |
| 26 Aug 2020 | CHF | 366.8 | 374.1 | 366.8 | 372.5 | 372.5 | -1.7 (-0.45%) | 5,536 |
| 25 Aug 2020 | CHF | 376.7 | 378.7 | 369.1 | 374.2 | 374.2 | +1.1 (+0.29%) | 120,294 |
| 24 Aug 2020 | CHF | 369.9 | 373.1 | 368.3 | 373.1 | 373.1 | +6.2 (+1.69%) | 43,676 |
| 21 Aug 2020 | CHF | 367.4 | 371.6 | 366.1 | 366.9 | 366.9 | +2.5 (+0.69%) | 7,610 |
| 20 Aug 2020 | CHF | 359.6 | 366.3 | 359.1 | 364.4 | 364.4 | +5.3 (+1.48%) | 23,208 |
| 19 Aug 2020 | CHF | 355.5 | 359.1 | 350.9 | 359.1 | 359.1 | +4.7 (+1.33%) | 12,595 |
| 18 Aug 2020 | CHF | 352.7 | 358.7 | 349.5 | 354.4 | 354.4 | -0.2 (-0.06%) | 11,914 |
| 17 Aug 2020 | CHF | 358.6 | 358.6 | 352.9 | 354.6 | 354.6 | +0.3 (+0.08%) | 14,803 |
| 14 Aug 2020 | CHF | 356.1 | 356.5 | 348 | 354.3 | 354.3 | +0.4 (+0.11%) | 42,103 |
| 13 Aug 2020 | CHF | 352.4 | 363.9 | 352 | 353.9 | 353.9 | +4.2 (+1.20%) | 21,666 |
| 12 Aug 2020 | CHF | 347.6 | 351.4 | 346.7 | 349.7 | 349.7 | +4.5 (+1.30%) | 9,237 |
| 11 Aug 2020 | CHF | 343.1 | 349.2 | 343.1 | 345.2 | 345.2 | +5.2 (+1.53%) | 32,412 |
| 10 Aug 2020 | CHF | 337.8 | 342.5 | 337.8 | 340 | 340 | +4.1 (+1.22%) | 3,623 |
| 7 Aug 2020 | CHF | 331.8 | 335.9 | 330 | 335.9 | 335.9 | +1.2 (+0.36%) | 3,420 |
| 6 Aug 2020 | CHF | 334.5 | 337.4 | 330.8 | 334.7 | 334.7 | -2.5 (-0.74%) | 9,618 |
| 5 Aug 2020 | CHF | 341.1 | 342.7 | 336.3 | 337.2 | 337.2 | -1.7 (-0.50%) | 11,369 |
| 4 Aug 2020 | CHF | 341 | 344.2 | 337.6 | 338.9 | 338.9 | -0.2 (-0.06%) | 60,694 |
| 3 Aug 2020 | CHF | 331.4 | 339.9 | 328.3 | 339.1 | 339.1 | +6.2 (+1.86%) | 9,906 |
| 31 Jul 2020 | CHF | 335.8 | 342.1 | 332.9 | 332.9 | 332.9 | -1.4 (-0.42%) | 5,239 |
| 30 Jul 2020 | CHF | 341.8 | 342.3 | 331.3 | 334.3 | 334.3 | -13 (-3.74%) | 125,299 |
| 29 Jul 2020 | CHF | 349.9 | 349.9 | 344.3 | 347.3 | 347.3 | -0.3 (-0.09%) | 9,538 |
| 28 Jul 2020 | CHF | 349.4 | 349.4 | 344.2 | 347.6 | 347.6 | +0.7 (+0.20%) | 3,386 |
| 27 Jul 2020 | CHF | 346.4 | 348.4 | 344.4 | 346.9 | 346.9 | -1.9 (-0.54%) | 5,011 |
| 24 Jul 2020 | CHF | 347.7 | 351 | 346.4 | 348.8 | 348.8 | -2.8 (-0.80%) | 5,608 |
| 23 Jul 2020 | CHF | 358.8 | 359 | 350.5 | 351.6 | 351.6 | -5.4 (-1.51%) | 5,960 |
| 22 Jul 2020 | CHF | 357 | 357.6 | 351.8 | 357 | 357 | -5 (-1.38%) | 6,715 |
