ANSYS

ANSS
🏛️ usa →
374.30
Last Update: 2025-07-16
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 344.40 349.09 344.40 344.40 2.5K
09:32 344.40 345.03 344.40 345.03 0.2K
09:33 345.03 345.03 345.03 345.03 0.3K
09:34 345.03 345.03 345.03 345.03 0.1K
09:35 345.03 345.03 345.03 345.03 0.3K
09:36 345.03 345.03 345.03 345.03 0.2K
09:37 345.03 345.03 345.03 345.03 0.0K
09:38 345.03 345.03 344.97 344.97 0.1K
09:39 344.91 344.91 344.60 344.60 0.4K
09:40 344.60 344.60 344.60 344.60 0.2K
09:41 344.60 344.60 344.60 344.60 0.1K
09:42 344.60 344.60 344.60 344.60 0.1K
09:43 344.60 344.60 344.56 344.56 0.2K
09:44 344.56 344.56 344.56 344.56 0.3K
09:45 344.56 344.60 344.56 344.60 0.6K
09:46 344.60 344.60 344.60 344.60 0.1K
09:47 344.60 344.60 344.26 344.26 0.6K
09:48 344.26 344.26 344.26 344.26 0.3K
09:49 344.04 344.45 344.04 344.45 2.2K
09:50 344.45 344.45 344.45 344.45 0.4K
09:51 344.45 344.45 344.45 344.45 0.2K
09:52 344.45 344.74 344.45 344.74 0.2K
09:53 344.74 344.74 344.74 344.74 0.1K
09:54 344.74 344.74 344.74 344.74 0.1K
09:55 344.61 344.61 344.61 344.61 0.4K
09:56 344.61 344.61 344.61 344.61 0.6K
09:57 344.61 344.61 344.61 344.61 0.2K
09:58 344.61 344.61 344.61 344.61 0.2K
09:59 344.61 344.61 344.31 344.31 0.4K
10:00 344.31 344.31 344.31 344.31 0.3K
10:01 344.31 344.31 344.31 344.31 0.1K
10:02 344.31 344.31 343.83 343.83 0.3K
10:03 343.83 343.83 343.83 343.83 0.1K
10:04 343.83 343.83 343.83 343.83 0.1K
10:05 343.83 343.83 343.83 343.83 0.0K
10:06 343.83 343.83 343.83 343.83 0.3K
10:07 343.83 343.94 343.83 343.94 0.5K
10:08 343.94 343.94 343.94 343.94 0.3K
10:09 343.94 343.94 343.94 343.94 0.1K
10:10 343.94 343.94 343.94 343.94 0.1K
10:11 343.94 343.94 343.94 343.94 0.3K
10:12 343.94 343.94 343.86 343.86 0.5K
10:13 343.86 343.86 343.86 343.86 0.1K
10:14 343.86 344.08 343.86 344.08 0.4K
10:15 344.08 344.08 344.08 344.08 0.4K
10:16 344.08 344.08 344.08 344.08 0.1K
10:17 344.08 344.08 344.08 344.08 0.1K
10:18 344.08 344.08 344.08 344.08 0.0K
10:19 343.72 343.72 343.72 343.72 0.2K
10:20 343.72 343.72 343.72 343.72 0.1K
10:21 343.79 343.79 343.53 343.53 0.7K
10:22 343.65 343.65 343.65 343.65 0.2K
10:23 343.65 343.65 343.65 343.65 0.0K
10:24 343.65 343.65 343.65 343.65 0.5K
10:25 343.65 343.65 343.65 343.65 0.1K
10:26 343.65 343.65 343.65 343.65 0.0K
10:27 343.65 343.65 343.65 343.65 0.0K
10:28 343.65 343.65 343.65 343.65 0.0K
10:29 343.58 343.58 343.58 343.58 0.4K
10:30 343.58 343.58 343.58 343.58 0.1K
10:31 343.58 343.58 343.47 343.47 0.4K
10:32 343.47 343.62 343.47 343.62 0.3K
10:33 343.62 343.62 343.62 343.62 0.1K
10:34 343.62 343.62 343.62 343.62 0.0K
10:35 343.51 343.51 343.30 343.40 0.9K
10:36 343.40 343.40 343.30 343.30 1.4K
10:37 343.30 343.40 343.30 343.39 0.6K
10:38 343.39 343.76 343.39 343.76 2.5K
10:39 343.76 343.76 343.76 343.76 0.3K
10:40 343.76 343.76 343.76 343.76 0.1K
10:41 343.76 343.76 343.76 343.76 0.1K
10:42 343.76 343.76 343.76 343.76 0.1K
10:43 343.76 343.76 343.76 343.76 0.2K
10:44 343.76 343.76 343.76 343.76 0.3K
10:45 343.76 343.76 343.76 343.76 0.1K
10:46 343.76 343.76 343.76 343.76 0.1K
10:47 343.76 343.76 343.76 343.76 0.1K
10:48 343.76 343.76 343.76 343.76 0.2K
10:49 343.76 343.76 343.76 343.76 0.4K
10:50 343.76 344.18 343.76 344.18 0.6K
10:51 344.18 344.18 344.18 344.18 0.2K
10:52 344.18 344.18 344.18 344.18 0.0K
10:53 344.18 344.27 344.18 344.27 0.3K
10:54 344.27 344.27 344.27 344.27 0.3K
10:55 344.27 344.27 344.27 344.27 0.2K
10:56 344.27 344.27 344.27 344.27 0.1K
10:57 344.27 344.27 344.27 344.27 0.1K
10:58 344.27 344.27 344.27 344.27 0.5K
10:59 344.27 344.27 343.89 343.89 0.2K
11:00 343.89 343.89 343.89 343.89 0.2K
11:01 343.89 343.89 343.89 343.89 0.1K
11:02 343.89 343.89 343.89 343.89 0.2K
11:03 343.89 343.89 343.89 343.89 0.1K
11:04 343.89 343.89 343.89 343.89 0.2K
11:05 343.89 343.89 343.89 343.89 0.2K
11:06 343.89 343.89 343.89 343.89 0.1K
11:07 343.89 344.13 343.89 344.13 0.1K
11:08 344.13 344.13 344.13 344.13 0.2K
11:09 344.13 344.24 344.13 344.24 0.4K
11:10 344.27 344.27 344.27 344.27 1.2K
11:11 344.27 344.27 344.27 344.27 0.0K
11:12 344.27 344.27 344.27 344.27 0.0K
11:13 344.27 344.27 343.90 343.90 0.9K
11:14 343.90 343.90 343.90 343.90 0.1K
11:15 343.90 343.90 343.90 343.90 0.0K
11:16 343.90 343.90 343.90 343.90 0.0K
11:17 343.90 343.90 343.90 343.90 0.1K
11:18 343.90 343.90 343.90 343.90 0.1K
11:19 343.90 343.90 343.90 343.90 0.2K
11:20 343.90 344.17 343.88 344.17 1.0K
11:21 344.17 344.23 344.17 344.23 0.3K
11:22 344.23 344.23 344.23 344.23 0.1K
11:23 344.23 344.23 344.23 344.23 0.0K
11:24 344.23 344.23 344.23 344.23 0.0K
11:25 344.23 344.23 344.23 344.23 0.4K
11:26 344.23 344.23 343.88 343.88 1.1K
11:27 343.88 343.88 343.88 343.88 0.3K
11:28 343.88 343.88 343.88 343.88 0.1K
11:29 343.88 343.88 343.88 343.88 0.6K
11:30 343.88 343.88 343.88 343.88 0.2K
11:31 343.88 343.88 343.88 343.88 0.0K
11:32 343.88 343.88 343.88 343.88 0.1K
11:33 343.88 343.88 343.88 343.88 0.2K
11:34 343.88 343.88 343.88 343.88 0.0K
11:35 343.88 343.88 343.88 343.88 0.1K
11:36 343.88 344.23 343.88 344.23 0.2K
11:37 344.23 344.23 344.23 344.23 0.1K
11:38 344.08 344.08 344.02 344.02 1.0K
11:39 344.02 344.02 344.02 344.02 0.1K
11:40 344.02 344.02 344.02 344.02 0.1K
11:41 344.02 344.02 344.02 344.02 0.0K
11:42 344.02 344.02 344.02 344.02 0.1K
11:43 344.02 344.02 344.02 344.02 0.0K
11:44 343.55 343.55 343.55 343.55 0.2K
11:45 343.55 343.55 343.55 343.55 0.0K
11:46 343.55 343.71 343.55 343.71 1.3K
11:47 343.71 343.71 343.71 343.71 0.0K
11:48 343.71 343.76 343.71 343.76 0.3K
11:49 343.76 343.76 343.76 343.76 0.1K
11:50 343.76 343.76 343.76 343.76 0.1K
11:51 343.76 343.76 343.76 343.76 0.3K
11:52 343.76 343.76 343.76 343.76 0.5K
11:53 343.76 344.17 343.76 344.17 0.5K
11:54 344.17 344.17 344.17 344.17 0.0K
11:55 344.17 344.17 344.12 344.12 0.4K
11:56 344.12 344.12 344.12 344.12 0.1K
11:57 344.12 344.12 344.12 344.12 0.0K
11:58 344.12 344.12 344.04 344.04 0.5K
11:59 344.04 344.04 344.02 344.02 0.1K
12:00 344.02 344.02 344.02 344.02 0.0K
12:01 344.02 344.02 344.02 344.02 0.2K
12:02 344.02 344.02 343.90 343.90 0.3K
12:03 343.90 343.90 343.90 343.90 0.0K
12:04 343.90 343.90 343.90 343.90 0.0K
12:05 343.90 343.90 343.90 343.90 0.4K
12:06 343.90 343.90 343.90 343.90 0.0K
12:07 343.90 343.90 343.84 343.84 0.2K
12:08 343.84 343.84 343.60 343.60 0.5K
12:09 343.60 343.60 343.60 343.60 0.3K
12:10 343.60 343.60 343.60 343.60 0.1K
12:11 343.60 343.60 343.60 343.60 0.3K
12:12 343.60 343.60 343.60 343.60 0.0K
12:13 343.60 343.60 343.60 343.60 0.0K
12:14 343.60 343.60 343.60 343.60 0.1K
12:15 343.60 344.23 343.60 344.23 0.6K
12:16 344.23 344.23 344.23 344.23 0.0K
12:17 344.23 344.23 344.23 344.23 0.0K
12:18 344.23 344.24 344.23 344.24 0.1K
12:19 344.24 344.24 344.24 344.24 0.3K
12:20 344.24 344.24 344.24 344.24 0.0K
12:21 344.24 344.24 344.12 344.12 0.1K
12:22 344.12 344.12 344.12 344.12 0.1K
12:23 344.12 344.12 344.12 344.12 0.4K
12:24 344.12 344.12 344.12 344.12 0.0K
12:25 344.12 344.12 344.12 344.12 0.0K
12:26 344.12 344.46 344.12 344.46 0.6K
12:27 344.46 344.46 344.46 344.46 0.8K
12:28 344.46 344.46 344.46 344.46 0.0K
12:29 344.46 344.46 344.46 344.46 0.1K
12:30 344.46 344.46 344.06 344.06 0.8K
12:31 344.06 344.06 344.06 344.06 0.0K
12:32 344.13 344.13 344.13 344.13 0.4K
12:33 344.13 344.13 344.13 344.13 0.1K
12:34 344.13 344.13 344.13 344.13 0.2K
12:35 344.13 344.13 344.13 344.13 0.0K
12:36 344.13 344.13 344.13 344.13 0.2K
12:37 344.13 344.13 344.13 344.13 0.2K
12:38 344.13 344.13 344.13 344.13 0.0K
12:39 344.13 344.13 344.13 344.13 0.1K
12:40 344.13 344.13 344.13 344.13 0.0K
12:41 344.13 344.13 344.13 344.13 0.1K
12:42 344.13 344.13 344.13 344.13 0.1K
12:43 344.13 344.13 344.13 344.13 0.0K
12:44 344.13 344.13 344.13 344.13 0.5K
12:45 344.13 344.13 344.13 344.13 0.4K
12:46 344.13 344.13 344.13 344.13 0.1K
12:47 344.13 344.13 344.13 344.13 0.2K
12:48 344.13 344.13 344.13 344.13 0.0K
12:49 344.13 344.13 344.13 344.13 0.3K
12:50 344.13 344.13 344.13 344.13 0.2K
12:51 344.13 344.13 344.13 344.13 0.4K
12:52 344.13 344.13 344.13 344.13 0.0K
12:53 344.13 344.13 344.13 344.13 0.0K
12:54 344.13 344.13 343.40 343.40 0.2K
12:55 343.40 343.40 343.40 343.40 0.3K
12:56 343.40 343.40 343.40 343.40 0.2K
12:57 343.40 343.40 342.90 342.90 0.6K
12:58 342.90 342.90 342.90 342.90 0.1K
12:59 342.90 342.90 342.90 342.90 0.3K
13:00 342.90 342.90 342.90 342.90 0.2K
13:01 342.61 342.61 342.61 342.61 0.6K
13:02 342.61 342.61 342.61 342.61 0.2K
13:03 342.61 342.61 342.57 342.57 0.8K
13:04 342.57 342.57 342.57 342.57 0.0K
13:05 342.57 342.57 342.57 342.57 0.1K
13:06 342.57 343.12 342.57 343.12 0.1K
13:07 343.12 343.12 343.12 343.12 0.2K
13:08 343.12 343.12 343.12 343.12 0.1K
13:09 343.12 343.12 343.12 343.12 0.1K
13:10 343.12 343.12 343.12 343.12 0.1K
13:11 343.12 343.12 343.12 343.12 0.2K
13:12 343.12 343.12 343.12 343.12 0.0K
13:13 343.12 343.12 343.12 343.12 0.2K
13:14 343.12 343.12 343.12 343.12 0.2K
13:15 343.12 343.12 343.12 343.12 0.3K
13:16 343.12 343.12 343.12 343.12 0.2K
13:17 343.12 343.12 342.93 342.93 0.1K
13:18 342.93 343.00 342.93 343.00 1.2K
13:19 343.00 343.00 343.00 343.00 0.2K
13:20 342.99 343.32 342.99 343.32 4.3K
13:21 343.32 343.32 343.32 343.32 0.2K
13:22 343.32 343.32 343.32 343.32 0.4K
13:23 343.18 343.18 343.18 343.18 0.8K
13:24 343.18 343.18 343.18 343.18 0.7K
13:25 343.18 343.40 343.18 343.40 0.8K
13:26 343.40 343.40 343.40 343.40 0.0K
13:27 343.40 343.48 343.40 343.48 0.4K
13:28 343.47 343.47 343.47 343.47 0.3K
13:29 343.49 343.49 343.49 343.49 0.5K
13:30 343.49 343.49 343.49 343.49 0.0K
13:31 343.49 343.49 343.49 343.49 0.3K
13:32 343.49 343.49 343.49 343.49 0.2K
13:33 343.49 343.70 343.49 343.70 0.7K
13:34 343.70 343.70 343.70 343.70 0.0K
13:35 343.67 343.67 343.67 343.67 0.3K
13:36 343.67 343.67 343.67 343.67 1.2K
13:37 343.67 343.89 343.67 343.89 0.2K
13:38 343.89 343.89 343.89 343.89 0.1K
13:39 343.89 343.89 343.89 343.89 0.2K
13:40 343.89 343.89 343.89 343.89 0.4K
13:41 343.89 343.89 343.89 343.89 0.0K
13:42 343.89 343.89 343.89 343.89 0.2K
13:43 343.89 343.89 343.89 343.89 0.0K
13:44 343.89 344.15 343.89 344.15 0.5K
13:45 344.15 344.15 344.15 344.15 0.1K
13:46 344.15 344.23 344.15 344.23 0.1K
13:47 344.23 344.23 344.23 344.23 0.0K
13:48 344.23 344.23 344.23 344.23 0.0K
13:49 344.23 344.23 344.23 344.23 0.0K
13:50 344.23 344.23 344.23 344.23 0.0K
13:51 344.23 344.23 344.23 344.23 0.1K
13:52 344.23 344.23 344.23 344.23 0.1K
13:53 344.23 344.23 344.23 344.23 0.1K
13:54 344.23 344.23 344.23 344.23 0.1K
13:55 344.23 344.23 344.22 344.22 0.3K
13:56 344.22 344.22 344.22 344.22 0.0K
13:57 344.22 344.22 344.22 344.22 0.2K
13:58 344.22 344.22 344.22 344.22 0.4K
13:59 344.22 344.22 344.22 344.22 0.0K
14:00 344.22 344.22 344.22 344.22 0.0K
14:01 344.22 344.22 344.22 344.22 0.2K
14:02 344.22 344.53 344.22 344.53 0.3K
14:03 344.53 344.53 344.53 344.53 0.0K
14:04 344.53 344.53 344.53 344.53 0.0K
14:05 344.53 344.53 344.53 344.53 0.1K
14:06 344.53 344.53 344.53 344.53 0.0K
14:07 344.53 344.53 344.53 344.53 0.1K
14:08 344.53 344.53 344.53 344.53 0.2K
14:09 344.53 344.53 344.53 344.53 0.0K
14:10 344.53 344.53 344.53 344.53 0.1K
14:11 344.85 344.85 344.85 344.85 0.8K
14:12 344.85 345.00 344.85 345.00 1.4K
14:13 345.00 345.00 345.00 345.00 0.0K
14:14 345.00 345.06 345.00 345.06 0.1K
14:15 345.06 345.06 345.06 345.06 0.0K
14:16 345.06 345.06 344.84 344.84 0.3K
14:17 344.84 345.04 344.84 345.04 0.6K
14:18 345.04 345.04 345.04 345.04 0.1K
14:19 345.04 345.37 345.04 345.37 0.6K
14:20 345.37 345.37 345.37 345.37 0.0K
14:21 345.37 345.37 345.37 345.37 0.3K
14:22 345.37 345.91 345.37 345.91 0.7K
14:23 345.91 345.91 345.78 345.78 0.2K
14:24 345.78 345.78 345.78 345.78 0.0K
14:25 345.78 345.78 345.78 345.78 0.0K
14:26 345.78 345.78 345.61 345.61 0.4K
14:27 345.61 345.61 345.61 345.61 0.1K
14:28 345.61 345.61 345.61 345.61 0.0K
14:29 345.61 345.84 345.61 345.84 0.1K
14:30 345.84 345.84 345.61 345.61 0.4K
14:31 345.61 345.61 345.61 345.61 0.3K
14:32 345.61 346.00 345.61 346.00 0.9K
14:33 346.00 346.00 346.00 346.00 0.1K
14:34 346.00 346.00 345.73 345.73 2.4K
14:35 345.73 345.73 345.73 345.73 0.0K
14:36 345.73 345.73 345.73 345.73 0.0K
14:37 345.73 345.73 345.73 345.73 0.4K
14:38 345.73 345.73 345.73 345.73 0.5K
14:39 345.73 345.73 345.73 345.73 0.0K
14:40 345.73 345.73 345.73 345.73 0.0K
14:41 345.73 345.73 345.73 345.73 0.1K
14:42 345.73 345.73 345.73 345.73 0.2K
14:43 345.73 345.73 345.33 345.33 0.4K
14:44 345.33 345.33 345.33 345.33 0.1K
14:45 345.33 345.33 345.33 345.33 0.0K
14:46 345.33 345.33 345.33 345.33 0.1K
14:47 345.33 345.33 345.33 345.33 0.1K
14:48 345.33 345.33 345.33 345.33 0.0K
14:49 345.33 345.33 345.33 345.33 0.1K
14:50 345.52 345.52 345.52 345.52 0.2K
14:51 345.52 345.52 345.52 345.52 0.1K
14:52 345.52 345.52 345.39 345.39 0.7K
14:53 345.39 345.39 345.39 345.39 0.1K
14:54 345.39 345.39 345.39 345.39 0.1K
14:55 345.39 345.39 345.39 345.39 0.4K
14:56 345.39 345.39 345.39 345.39 0.2K
14:57 345.39 345.39 345.39 345.39 0.0K
14:58 345.37 345.37 345.37 345.37 0.1K
14:59 345.37 345.37 345.37 345.37 0.1K
15:00 345.37 345.37 345.37 345.37 0.2K
15:01 345.37 345.37 345.23 345.33 0.7K
15:02 345.33 345.33 345.29 345.29 0.1K
15:03 345.29 345.29 345.29 345.29 0.1K
15:04 345.29 345.29 345.29 345.29 0.3K
15:05 345.29 345.29 345.29 345.29 0.0K
15:06 345.29 345.29 345.29 345.29 0.3K
15:07 345.29 345.29 345.29 345.29 0.0K
15:08 345.29 345.29 345.29 345.29 0.1K
15:09 345.29 345.29 345.29 345.29 0.1K
15:10 345.29 345.29 345.29 345.29 0.2K
15:11 345.29 345.29 345.29 345.29 0.1K
15:12 345.29 345.37 345.29 345.37 1.3K
15:13 345.37 345.37 345.37 345.37 0.0K
15:14 345.37 345.42 345.37 345.42 0.7K
15:15 345.42 345.42 345.28 345.28 0.3K
15:16 345.28 345.28 345.28 345.28 0.0K
15:17 345.28 345.30 345.25 345.30 1.3K
15:18 345.30 345.30 345.30 345.30 0.1K
15:19 345.30 345.30 345.26 345.26 0.2K
15:20 345.26 345.26 345.26 345.26 0.2K
15:21 345.40 345.40 345.40 345.40 0.6K
15:22 345.40 345.40 345.40 345.40 0.1K
15:23 345.40 345.40 345.40 345.40 0.2K
15:24 345.40 345.40 345.40 345.40 0.1K
15:25 345.40 345.50 345.40 345.50 0.6K
15:26 345.50 345.50 345.50 345.50 0.1K
15:27 345.50 345.50 345.50 345.50 0.3K
15:28 345.50 345.61 345.50 345.61 0.6K
15:29 345.61 345.61 345.51 345.51 1.8K
15:30 345.51 345.55 345.51 345.55 1.2K
15:31 345.55 345.62 345.55 345.60 0.8K
15:32 345.60 345.60 345.60 345.60 0.4K
15:33 345.60 345.68 345.60 345.68 0.6K
15:34 345.57 345.57 345.46 345.46 4.4K
15:35 345.46 345.46 345.35 345.35 1.2K
15:36 345.35 345.35 345.29 345.29 2.3K
15:37 345.29 345.38 345.25 345.38 1.0K
15:38 345.38 345.56 345.38 345.56 1.2K
15:39 345.70 345.70 345.70 345.70 1.3K
15:40 345.83 346.01 345.83 346.01 0.8K
15:41 346.01 346.01 345.96 345.96 1.5K
15:42 345.96 345.96 345.96 345.96 0.4K
15:43 345.99 345.99 345.92 345.92 0.7K
15:44 345.92 346.06 345.92 346.06 0.7K
15:45 346.06 346.06 345.46 345.77 6.4K
15:46 345.77 345.85 345.77 345.85 1.2K
15:47 345.85 345.89 345.85 345.88 1.5K
15:48 345.88 345.88 345.79 345.79 1.3K
15:49 345.79 345.79 345.56 345.63 3.5K
15:50 345.63 345.63 345.46 345.46 1.1K
15:51 345.44 345.44 345.30 345.30 2.0K
15:52 345.30 345.33 345.30 345.33 1.5K
15:53 345.33 345.33 345.30 345.30 1.8K
15:54 344.82 344.95 344.82 344.90 4.7K
15:55 344.71 344.86 344.65 344.86 4.6K
15:56 344.84 344.84 344.73 344.74 5.1K
15:57 344.73 344.73 344.73 344.73 2.0K
15:58 344.72 344.72 344.62 344.62 2.5K
15:59 344.65 344.65 344.42 344.42 4.5K
16:00 344.42 345.00 344.42 344.48 136.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available