| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2023 | CHF | 62.55 | 63.1 | 62.55 | 62.9114 | 62.9114 | +0.118 (+0.19%) | 2,149 |
| 12 Sep 2023 | CHF | 63.15 | 63.15 | 62.7 | 62.7934 | 62.7934 | -0.361 (-0.57%) | 7,102 |
| 11 Sep 2023 | CHF | 62.85 | 63.4 | 62.8 | 63.1543 | 63.1543 | +0.946 (+1.52%) | 11,426 |
| 8 Sep 2023 | CHF | 62.5 | 62.7 | 62.05 | 62.2081 | 62.2081 | -0.891 (-1.41%) | 5,940 |
| 7 Sep 2023 | CHF | 63.25 | 63.35 | 62.85 | 63.0993 | 63.0993 | -0.151 (-0.24%) | 4,481 |
| 6 Sep 2023 | CHF | 63.05 | 63.55 | 62.85 | 63.25 | 63.25 | -0.087 (-0.14%) | 102,683 |
| 5 Sep 2023 | CHF | 63.2 | 63.6 | 63 | 63.3373 | 63.3373 | -0.535 (-0.84%) | 18,123 |
| 4 Sep 2023 | CHF | 64.15 | 64.2852 | 63.4 | 63.8728 | 63.8728 | -0.245 (-0.38%) | 5,787 |
| 1 Sep 2023 | CHF | 64.2 | 64.55 | 64 | 64.1176 | 64.1176 | -0.382 (-0.59%) | 4,166 |
| 31 Aug 2023 | CHF | 64.95 | 64.95 | 64.2 | 64.5 | 64.5 | -0.102 (-0.16%) | 12,334 |
| 30 Aug 2023 | CHF | 65.25 | 65.25 | 64.25 | 64.6019 | 64.6019 | -0.395 (-0.61%) | 2,115 |
| 29 Aug 2023 | CHF | 64.95 | 65.15 | 64.8179 | 64.9967 | 64.9967 | +0.776 (+1.21%) | 10,937 |
| 28 Aug 2023 | CHF | 64.1 | 64.55 | 64.1 | 64.2208 | 64.2208 | +0.259 (+0.40%) | 3,307 |
| 25 Aug 2023 | CHF | 64.05 | 64.25 | 63.9495 | 63.9622 | 63.9622 | -0.138 (-0.21%) | 5,353 |
| 24 Aug 2023 | CHF | 64.65 | 64.7 | 64.1 | 64.1 | 64.1 | +0.026 (+0.04%) | 627 |
| 23 Aug 2023 | CHF | 63.85 | 64.25 | 63.85 | 64.0744 | 64.0744 | +0.491 (+0.77%) | 11,601 |
| 22 Aug 2023 | CHF | 63.5 | 64 | 63.3488 | 63.5838 | 63.5838 | -0.316 (-0.49%) | 11,039 |
| 21 Aug 2023 | CHF | 63.95 | 64.15 | 63.3488 | 63.8994 | 63.8994 | +0.263 (+0.41%) | 4,085 |
| 18 Aug 2023 | CHF | 64 | 64 | 63.35 | 63.6368 | 63.6368 | -0.476 (-0.74%) | 5,951 |
| 17 Aug 2023 | CHF | 64.1 | 64.4 | 63.65 | 64.1124 | 64.1124 | -0.044 (-0.07%) | 12,184 |
| 16 Aug 2023 | CHF | 65.25 | 65.25 | 64.1 | 64.1564 | 64.1564 | -0.6 (-0.93%) | 7,790 |
| 15 Aug 2023 | CHF | 65.4 | 65.4 | 64.65 | 64.7565 | 64.7565 | -0.45 (-0.69%) | 8,502 |
| 14 Aug 2023 | CHF | 65.4 | 65.6995 | 65.1 | 65.2065 | 65.2065 | -0.013 (-0.02%) | 5,857 |
| 11 Aug 2023 | CHF | 65.7 | 65.95 | 65.1995 | 65.2191 | 65.2191 | -0.245 (-0.37%) | 9,174 |
| 10 Aug 2023 | CHF | 66 | 66.1 | 65.25 | 65.4643 | 65.4643 | -0.255 (-0.39%) | 6,657 |
| 9 Aug 2023 | CHF | 64.85 | 65.75 | 64.85 | 65.7188 | 65.7188 | +0.7 (+1.08%) | 17,013 |
| 8 Aug 2023 | CHF | 65 | 65.35 | 64.4 | 65.0185 | 65.0185 | +0.125 (+0.19%) | 3,623 |
| 7 Aug 2023 | CHF | 65.4 | 65.5 | 64.8935 | 64.8935 | 64.8935 | -0.202 (-0.31%) | 6,001 |
| 4 Aug 2023 | CHF | 65.4 | 65.5 | 64.85 | 65.0956 | 65.0956 | -0.425 (-0.65%) | 8,706 |
| 3 Aug 2023 | CHF | 65.3 | 65.5208 | 65.15 | 65.5208 | 65.5208 | +0.264 (+0.41%) | 6,421 |
