| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2024 | CHF | 64.9 | 64.9 | 64.15 | 64.75 | 64.75 | +0.05 (+0.08%) | 29,981 |
| 5 Jan 2024 | CHF | 65.05 | 65.05 | 64.3 | 64.7 | 64.7 | -0.3 (-0.46%) | 47,624 |
| 4 Jan 2024 | CHF | 64.6 | 65 | 64.5064 | 65 | 65 | +0.75 (+1.17%) | 6,478 |
| 3 Jan 2024 | CHF | 65.85 | 67.1 | 64.2 | 64.25 | 64.25 | -0.793 (-1.22%) | 32,116 |
| 2 Jan 2024 | CHF | 65.0435 | 65.0435 | 65.0435 | 65.0435 | 65.0435 | 0.0 (0.0%) | 0 |
| 29 Dec 2023 | CHF | 65 | 65.5995 | 65 | 65.0435 | 65.0435 | +0.444 (+0.69%) | 3,485 |
| 28 Dec 2023 | CHF | 64.85 | 64.85 | 64.35 | 64.5994 | 64.5994 | +0.012 (+0.02%) | 1,954 |
| 27 Dec 2023 | CHF | 65.05 | 65.05 | 64 | 64.5871 | 64.5871 | +0.087 (+0.14%) | 5,022 |
| 22 Dec 2023 | CHF | 64.25 | 64.6 | 63.3 | 64.5 | 64.5 | +0.3 (+0.47%) | 5,312 |
| 21 Dec 2023 | CHF | 65.6 | 65.6 | 63.95 | 64.2 | 64.2 | -1 (-1.53%) | 14,882 |
| 20 Dec 2023 | CHF | 66.25 | 66.35 | 65.187 | 65.2 | 65.2 | -0.823 (-1.25%) | 18,761 |
| 19 Dec 2023 | CHF | 66.2 | 66.3 | 65.6934 | 66.0226 | 66.0226 | -0.126 (-0.19%) | 12,153 |
| 18 Dec 2023 | CHF | 66.35 | 66.65 | 65.65 | 66.1481 | 66.1481 | -0.768 (-1.15%) | 24,660 |
| 15 Dec 2023 | CHF | 66.5 | 67.35 | 65.9 | 66.9165 | 66.9165 | +0.464 (+0.70%) | 11,270 |
| 14 Dec 2023 | CHF | 66.4 | 66.7 | 66.05 | 66.4527 | 66.4527 | +0.853 (+1.30%) | 17,226 |
| 13 Dec 2023 | CHF | 65.4 | 66.25 | 65.4 | 65.6 | 65.6 | +0.366 (+0.56%) | 12,487 |
| 12 Dec 2023 | CHF | 65.8 | 65.95 | 65.1 | 65.2337 | 65.2337 | -0.366 (-0.56%) | 8,095 |
| 11 Dec 2023 | CHF | 65.75 | 65.8 | 65.2 | 65.6 | 65.6 | +0.35 (+0.54%) | 29,706 |
| 8 Dec 2023 | CHF | 64.1 | 65.35 | 64.1 | 65.2499 | 65.2499 | +1.199 (+1.87%) | 37,443 |
| 7 Dec 2023 | CHF | 63.8 | 64.7 | 63.8 | 64.0509 | 64.0509 | -0.399 (-0.62%) | 23,316 |
| 6 Dec 2023 | CHF | 64.75 | 64.75 | 63.65 | 64.45 | 64.45 | +0.306 (+0.48%) | 8,143 |
| 5 Dec 2023 | CHF | 64.75 | 64.75 | 63.9 | 64.1436 | 64.1436 | -0.6 (-0.93%) | 7,301 |
| 4 Dec 2023 | CHF | 65 | 65.1 | 64.25 | 64.7435 | 64.7435 | +0.079 (+0.12%) | 7,643 |
| 1 Dec 2023 | CHF | 65.65 | 65.65 | 63.6 | 64.6646 | 64.6646 | -1.447 (-2.19%) | 8,437 |
| 30 Nov 2023 | CHF | 66.3 | 66.6 | 65.5 | 66.1116 | 66.1116 | +0.163 (+0.25%) | 8,655 |
| 29 Nov 2023 | CHF | 65.4 | 66.15 | 65.4 | 65.949 | 65.949 | +0.686 (+1.05%) | 8,749 |
| 28 Nov 2023 | CHF | 64.8 | 65.263 | 64.4 | 65.263 | 65.263 | +0.344 (+0.53%) | 3,939 |
| 27 Nov 2023 | CHF | 64.35 | 65.15 | 64.35 | 64.9185 | 64.9185 | -0.231 (-0.35%) | 5,842 |
| 24 Nov 2023 | CHF | 64.8 | 65.2382 | 64.75 | 65.1492 | 65.1492 | +0.401 (+0.62%) | 3,376 |
| 23 Nov 2023 | CHF | 64.4 | 64.9495 | 64.4 | 64.748 | 64.748 | +0.283 (+0.44%) | 2,646 |
