Saturday, 20 April 2024
Cadence Design Systems Inc.
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 152.32 | 152.92 | 147.23 | 147.45 | 2,373,600 |
| 13/10/22 | 142.37 | 151.62 | 142.34 | 150.55 | 4,676,600 |
| 12/10/22 | 149.24 | 151.33 | 147.83 | 147.97 | 2,662,000 |
| 11/10/22 | 154.57 | 154.90 | 147.06 | 148.04 | 4,034,100 |
| 10/10/22 | 159.48 | 159.86 | 152.73 | 154.71 | 2,242,300 |
| 07/10/22 | 165.26 | 165.62 | 158.00 | 158.90 | 2,415,600 |
| 06/10/22 | 169.95 | 171.64 | 168.17 | 168.41 | 1,849,800 |
| 05/10/22 | 170.01 | 170.79 | 167.72 | 169.70 | 2,585,700 |
| 04/10/22 | 173.28 | 174.33 | 170.34 | 171.33 | 2,126,800 |
| 03/10/22 | 164.39 | 171.26 | 164.39 | 170.28 | 1,797,400 |
| 30/09/22 | 164.75 | 167.58 | 163.27 | 163.43 | 2,156,800 |
| 29/09/22 | 165.59 | 166.85 | 163.15 | 164.69 | 1,584,900 |
| 28/09/22 | 164.00 | 167.66 | 162.09 | 166.97 | 1,477,100 |
| 26/09/22 | 161.49 | 164.99 | 161.49 | 162.38 | 1,776,500 |
| 23/09/22 | 160.96 | 162.50 | 159.12 | 160.97 | 1,669,300 |
| 22/09/22 | 164.31 | 165.79 | 161.87 | 162.32 | 1,811,300 |
| 21/09/22 | 168.54 | 172.06 | 166.00 | 166.04 | 2,099,900 |
| 20/09/22 | 165.97 | 168.30 | 165.79 | 166.99 | 1,734,800 |
| 19/09/22 | 162.63 | 167.29 | 162.57 | 167.19 | 1,555,800 |
| 16/09/22 | 161.92 | 164.80 | 160.83 | 164.27 | 3,470,800 |
| 15/09/22 | 165.38 | 165.77 | 161.16 | 163.05 | 2,164,200 |
| 14/09/22 | 168.38 | 168.84 | 165.19 | 167.23 | 1,563,700 |
| 13/09/22 | 169.68 | 170.49 | 166.66 | 166.92 | 1,947,000 |
| 12/09/22 | 175.11 | 175.45 | 173.58 | 175.02 | 1,439,200 |
| 09/09/22 | 173.46 | 175.97 | 173.31 | 174.68 | 1,292,500 |
| 08/09/22 | 169.46 | 172.98 | 168.78 | 171.84 | 1,778,800 |
| 07/09/22 | 168.62 | 171.89 | 167.62 | 170.89 | 1,394,000 |
| 06/09/22 | 168.39 | 170.40 | 166.64 | 167.82 | 1,628,000 |
| 02/09/22 | 171.34 | 172.85 | 167.16 | 168.17 | 1,416,200 |
| 01/09/22 | 171.00 | 171.49 | 166.89 | 170.04 | 2,353,300 |
| 31/08/22 | 175.33 | 176.62 | 172.64 | 173.77 | 2,072,300 |
| 30/08/22 | 175.86 | 176.14 | 171.18 | 174.23 | 1,381,100 |
| 29/08/22 | 175.65 | 177.51 | 174.72 | 174.83 | 1,326,200 |
| 26/08/22 | 184.42 | 184.42 | 177.48 | 177.83 | 1,750,100 |
| 25/08/22 | 184.69 | 185.38 | 182.78 | 184.80 | 1,163,800 |
| 24/08/22 | 185.40 | 185.40 | 182.64 | 182.99 | 1,315,100 |
| 23/08/22 | 183.82 | 186.07 | 183.00 | 183.25 | 1,012,800 |
| 22/08/22 | 186.34 | 187.13 | 184.51 | 184.90 | 1,275,800 |
| 19/08/22 | 188.12 | 189.25 | 186.62 | 188.04 | 1,329,700 |
| 18/08/22 | 190.90 | 192.80 | 190.41 | 190.73 | 1,221,700 |
| 17/08/22 | 191.98 | 192.35 | 190.03 | 191.00 | 1,341,400 |
| 16/08/22 | 191.48 | 194.97 | 191.14 | 192.63 | 1,621,900 |
| 15/08/22 | 188.83 | 193.21 | 188.62 | 193.09 | 1,659,300 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |