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
09:31 346.96 348.19 346.00 346.00 4.4K
09:32 346.00 347.05 346.00 347.05 2.3K
09:33 347.05 347.05 347.05 347.05 0.2K
09:34 346.04 346.04 346.04 346.04 1.0K
09:35 346.04 346.98 346.04 346.98 0.5K
09:36 346.98 346.98 346.90 346.98 1.8K
09:37 347.00 347.00 346.05 346.05 7.9K
09:38 346.05 346.45 345.83 346.45 1.9K
09:39 346.64 346.64 346.64 346.64 1.0K
09:40 346.64 346.64 346.64 346.64 0.0K
09:41 346.64 346.64 346.46 346.46 0.8K
09:42 346.46 346.46 346.46 346.46 0.3K
09:43 346.46 346.46 346.46 346.46 0.2K
09:44 346.46 346.61 346.46 346.60 4.1K
09:45 346.60 347.26 346.60 347.26 3.9K
09:46 347.60 347.60 347.60 347.60 0.8K
09:47 347.60 348.22 347.60 348.22 0.3K
09:48 348.22 348.22 348.22 348.22 0.0K
09:49 348.22 348.22 348.22 348.22 0.1K
09:50 348.22 348.48 348.22 348.48 0.3K
09:51 348.48 348.48 348.19 348.19 0.1K
09:52 348.19 348.19 348.19 348.19 0.0K
09:53 348.19 348.19 348.19 348.19 0.3K
09:54 348.19 348.56 348.19 348.56 0.5K
09:55 348.56 348.56 348.56 348.56 0.1K
09:56 348.56 348.56 348.56 348.56 0.4K
09:57 348.56 348.56 348.56 348.56 0.1K
09:58 348.73 348.90 348.73 348.90 1.6K
09:59 349.07 349.31 349.07 349.31 1.1K
10:00 349.31 349.31 349.31 349.31 0.2K
10:01 349.31 349.31 349.31 349.31 0.0K
10:02 349.31 349.31 349.31 349.31 0.1K
10:03 349.31 349.31 349.31 349.31 0.1K
10:04 349.31 349.31 349.31 349.31 0.1K
10:05 349.86 349.91 349.86 349.86 2.0K
10:06 349.86 349.86 349.86 349.86 0.4K
10:07 349.86 349.86 349.86 349.86 0.0K
10:08 349.86 349.86 349.86 349.86 0.1K
10:09 349.86 349.86 349.64 349.64 1.4K
10:10 349.64 349.64 349.64 349.64 0.1K
10:11 349.64 349.64 349.64 349.64 0.0K
10:12 349.64 349.70 349.64 349.70 0.2K
10:13 349.70 349.70 349.70 349.70 0.1K
10:14 349.70 350.24 349.70 350.14 0.7K
10:15 350.14 350.14 350.14 350.14 0.1K
10:16 350.14 350.14 350.14 350.14 0.0K
10:17 350.14 350.14 350.14 350.14 0.2K
10:18 350.14 350.14 350.14 350.14 0.1K
10:19 350.14 350.14 349.94 349.94 0.3K
10:20 349.94 349.95 349.94 349.95 0.1K
10:21 349.91 350.10 349.91 350.10 1.3K
10:22 350.10 350.25 350.10 350.25 0.9K
10:23 350.25 350.25 350.03 350.03 0.1K
10:24 350.03 350.03 350.03 350.03 0.1K
10:25 350.03 350.03 350.03 350.03 0.0K
10:26 350.03 350.21 350.03 350.21 0.2K
10:27 350.10 350.10 350.10 350.10 0.3K
10:28 350.10 350.10 350.10 350.10 0.1K
10:29 350.10 350.10 350.10 350.10 0.2K
10:30 350.10 350.10 350.10 350.10 0.2K
10:31 350.11 350.11 350.11 350.11 0.4K
10:32 350.11 350.21 350.11 350.21 0.4K
10:33 349.77 349.77 349.77 349.77 0.5K
10:34 350.02 350.02 350.02 350.02 0.4K
10:35 350.02 350.02 350.02 350.02 0.2K
10:36 350.02 350.02 350.02 350.02 0.1K
10:37 350.02 350.02 350.02 350.02 0.1K
10:38 350.02 350.25 350.02 350.25 0.4K
10:39 350.25 350.25 350.21 350.21 0.1K
10:40 350.21 350.31 349.98 349.98 0.4K
10:41 349.98 349.98 349.98 349.98 0.0K
10:42 349.98 349.98 349.98 349.98 0.3K
10:43 349.98 349.98 349.98 349.98 0.1K
10:44 349.98 349.98 349.98 349.98 0.4K
10:45 349.98 349.98 349.98 349.98 0.7K
10:46 349.98 349.98 349.98 349.98 0.2K
10:47 349.98 350.25 349.98 350.25 0.2K
10:48 350.25 350.26 350.25 350.26 0.4K
10:49 350.26 350.26 350.26 350.26 0.0K
10:50 350.26 350.26 350.26 350.26 0.1K
10:51 350.26 350.26 350.26 350.26 0.1K
10:52 350.26 350.26 350.26 350.26 0.1K
10:53 350.29 350.29 349.93 349.93 0.8K
10:54 349.93 349.93 349.60 349.60 0.2K
10:55 349.60 349.60 349.60 349.60 0.1K
10:56 349.60 349.60 349.60 349.60 0.1K
10:57 349.60 349.77 349.60 349.77 0.3K
10:58 349.77 349.77 349.77 349.77 0.1K
10:59 349.77 349.77 349.52 349.52 0.3K
11:00 349.52 349.57 349.52 349.57 0.4K
11:01 349.57 349.57 349.40 349.40 0.1K
11:02 349.40 350.03 349.40 350.03 0.5K
11:03 350.03 350.26 350.03 350.26 0.5K
11:04 350.26 350.26 350.26 350.26 0.0K
11:05 350.26 350.26 350.26 350.26 0.1K
11:06 350.26 350.26 350.26 350.26 0.1K
11:07 350.26 350.26 350.26 350.26 0.3K
11:08 350.26 350.26 349.89 349.89 0.2K
11:09 349.89 349.89 349.89 349.89 0.0K
11:10 349.89 349.89 349.89 349.89 0.7K
11:11 349.89 349.89 349.89 349.89 0.3K
11:12 349.89 349.89 349.89 349.89 0.0K
11:13 349.89 349.89 349.89 349.89 0.2K
11:14 349.89 350.50 349.89 350.50 0.2K
11:15 350.50 350.50 350.35 350.35 0.1K
11:16 350.35 350.35 350.35 350.35 0.4K
11:17 350.35 350.35 350.35 350.35 0.3K
11:18 350.35 350.35 350.35 350.35 0.1K
11:19 350.35 350.35 350.35 350.35 0.1K
11:20 350.35 350.67 350.35 350.67 0.1K
11:21 350.67 350.67 350.67 350.67 0.3K
11:22 350.67 350.67 350.60 350.60 0.2K
11:23 350.60 350.67 350.60 350.67 0.9K
11:24 350.67 350.67 350.67 350.67 0.1K
11:25 350.67 350.67 350.67 350.67 0.0K
11:26 350.67 350.67 350.67 350.67 0.1K
11:27 350.67 350.67 350.67 350.67 0.0K
11:28 350.67 350.67 350.67 350.67 0.1K
11:29 350.67 350.67 350.46 350.46 1.6K
11:30 350.46 350.46 350.46 350.46 0.2K
11:31 350.46 350.46 350.46 350.46 0.2K
11:32 350.46 350.74 350.46 350.66 0.3K
11:33 350.66 350.66 350.66 350.66 0.2K
11:34 350.66 350.92 350.66 350.92 1.1K
11:35 350.92 350.92 350.92 350.92 0.6K
11:36 350.92 350.92 350.72 350.72 0.2K
11:37 350.72 350.72 350.72 350.72 0.0K
11:38 350.72 350.72 350.72 350.72 0.0K
11:39 350.72 350.72 350.72 350.72 0.0K
11:40 350.84 350.84 350.84 350.84 0.5K
11:41 350.84 350.84 350.84 350.84 0.0K
11:42 350.84 351.00 350.84 351.00 0.8K
11:43 351.00 351.00 350.79 350.79 0.2K
11:44 350.79 350.79 350.79 350.79 0.1K
11:45 350.79 351.25 350.79 351.25 0.1K
11:46 351.25 351.43 351.25 351.43 1.2K
11:47 351.25 351.25 351.25 351.25 0.4K
11:48 351.15 351.15 351.15 351.15 0.5K
11:49 351.15 351.15 351.15 351.15 0.1K
11:50 351.15 351.15 350.90 350.90 0.6K
11:51 350.90 350.93 350.90 350.93 0.5K
11:52 350.93 350.93 350.93 350.93 0.1K
11:53 350.93 350.93 350.93 350.93 0.2K
11:54 350.93 350.93 350.93 350.93 0.2K
11:55 350.93 350.93 350.93 350.93 0.0K
11:56 350.93 350.93 350.93 350.93 0.0K
11:57 350.87 350.87 350.87 350.87 0.2K
11:58 350.56 350.56 350.56 350.56 0.4K
11:59 350.56 350.56 350.56 350.56 0.1K
12:00 350.56 350.56 350.56 350.56 0.1K
12:01 350.56 350.56 350.56 350.56 0.4K
12:02 350.56 351.04 350.56 351.04 1.4K
12:03 351.04 351.04 351.04 351.04 0.1K
12:04 351.04 351.21 350.95 351.21 1.3K
12:05 351.21 351.21 351.21 351.21 0.0K
12:06 351.21 351.21 351.21 351.21 0.0K
12:07 351.21 351.40 351.21 351.40 0.2K
12:08 351.40 351.55 351.38 351.38 0.5K
12:09 351.18 351.18 351.18 351.18 0.7K
12:10 351.18 351.18 351.18 351.18 0.1K
12:11 351.18 351.18 351.05 351.05 0.3K
12:12 351.05 351.05 351.05 351.05 0.0K
12:13 351.05 351.05 351.05 351.05 0.1K
12:14 351.05 351.05 351.05 351.05 0.4K
12:15 351.05 351.05 350.95 350.95 1.8K
12:16 350.95 350.95 350.95 350.95 0.1K
12:17 350.95 350.95 350.95 350.95 0.2K
12:18 350.95 351.04 350.95 351.04 0.2K
12:19 351.04 351.12 351.04 351.12 0.4K
12:20 351.10 351.14 351.02 351.14 1.0K
12:21 351.14 351.14 351.14 351.14 0.1K
12:22 351.14 351.14 351.14 351.14 0.3K
12:23 351.12 351.12 351.12 351.12 0.2K
12:24 351.12 351.12 351.12 351.12 0.2K
12:25 351.12 351.41 351.05 351.25 0.7K
12:26 351.25 351.25 351.25 351.25 0.0K
12:27 351.19 351.19 351.19 351.19 0.8K
12:28 351.19 351.19 351.19 351.19 0.0K
12:29 351.19 351.19 351.19 351.19 0.1K
12:30 351.19 351.19 351.19 351.19 0.1K
12:31 351.19 351.19 351.19 351.19 0.0K
12:32 351.19 351.19 350.89 350.89 0.3K
12:33 350.89 351.26 350.89 351.17 0.8K
12:34 351.17 351.17 351.17 351.17 0.2K
12:35 351.17 351.17 351.17 351.17 0.1K
12:36 351.32 351.47 351.27 351.47 0.4K
12:37 351.47 351.47 351.47 351.47 0.2K
12:38 351.47 351.47 351.47 351.47 0.3K
12:39 351.47 351.47 351.47 351.47 0.2K
12:40 350.98 350.98 350.98 350.98 0.4K
12:41 350.98 350.98 350.98 350.98 0.2K
12:42 350.98 350.98 350.98 350.98 0.1K
12:43 350.98 350.98 350.98 350.98 1.0K
12:44 350.98 351.00 350.98 351.00 0.7K
12:45 351.00 351.00 350.95 350.95 0.3K
12:46 350.95 350.95 350.65 350.65 0.5K
12:47 350.65 350.83 350.65 350.83 1.2K
12:48 350.83 350.83 350.83 350.83 0.1K
12:49 350.83 350.83 350.83 350.83 0.1K
12:50 350.86 350.96 350.86 350.96 0.8K
12:51 351.04 351.34 351.04 351.34 2.7K
12:52 351.37 351.37 351.37 351.37 1.0K
12:53 351.37 351.37 351.23 351.23 1.6K
12:54 351.23 351.26 351.23 351.24 0.8K
12:55 351.24 351.24 350.85 350.85 4.6K
12:56 350.85 350.85 350.85 350.85 1.3K
12:57 350.85 350.98 350.85 350.98 0.8K
12:58 350.98 350.98 350.84 350.84 1.0K
12:59 350.84 351.08 350.84 351.08 2.2K
13:00 351.08 351.08 350.61 350.94 1.8K
13:01 350.94 351.10 350.94 351.10 49.8K
13:02 351.10 351.10 351.10 351.10 0.9K
13:03 351.10 351.10 351.10 351.10 5.7K
13:04 351.10 351.10 351.10 351.10 6.3K
13:05 351.10 351.10 351.10 351.10 0.4K
13:06 351.10 351.10 351.10 351.10 0.0K
13:07 351.10 351.10 351.10 351.10 5.1K
13:08 351.10 351.10 351.10 351.10 0.0K
13:09 351.10 351.10 351.10 351.10 0.0K
13:10 351.10 351.10 351.10 351.10 0.0K
13:11 351.10 351.10 351.10 351.10 3.1K
13:12 351.10 351.10 351.10 351.10 0.0K
13:13 351.10 351.10 351.10 351.10 0.0K
13:14 351.10 351.10 351.10 351.10 0.0K
13:15 351.10 351.10 351.10 351.10 0.0K
13:16 351.10 351.10 351.10 351.10 0.0K
13:17 351.10 351.10 351.10 351.10 0.0K
13:18 351.10 351.10 351.10 351.10 0.0K
13:19 351.10 351.10 351.10 351.10 0.0K
13:20 351.10 351.10 351.10 351.10 0.0K
13:21 351.10 351.10 351.10 351.10 0.0K
13:22 351.10 351.10 351.10 351.10 0.0K
13:23 351.10 351.10 351.10 351.10 0.0K
13:24 351.10 351.10 351.10 351.10 0.0K
13:25 351.10 351.10 351.10 351.10 0.0K
13:26 351.10 351.10 351.10 351.10 0.0K
13:27 351.10 351.10 351.10 351.10 0.0K
13:28 351.10 351.10 351.10 351.10 0.0K
13:29 351.10 351.10 351.10 351.10 0.0K
13:30 351.10 351.10 351.10 351.10 0.0K
13:31 351.10 351.10 351.10 351.10 0.0K
13:32 351.10 351.10 351.10 351.10 0.0K
13:33 351.10 351.10 351.10 351.10 0.0K
13:34 351.10 351.10 351.10 351.10 0.0K
13:35 351.10 351.10 351.10 351.10 0.0K
13:36 351.10 351.10 351.10 351.10 0.0K
13:37 351.10 351.10 351.10 351.10 0.0K
13:38 351.10 351.10 351.10 351.10 0.0K
13:39 351.10 351.10 351.10 351.10 0.0K
13:40 351.10 351.10 351.10 351.10 0.0K
13:41 351.10 351.10 351.10 351.10 0.0K
13:42 351.10 351.10 351.10 351.10 0.0K
13:43 351.10 351.10 351.10 351.10 0.0K
13:44 351.10 351.10 351.10 351.10 0.0K
13:45 351.10 351.10 351.10 351.10 0.0K
13:46 351.10 351.10 351.10 351.10 0.0K
13:47 351.10 351.10 351.10 351.10 0.0K
13:48 351.10 351.10 351.10 351.10 0.0K
13:49 351.10 351.10 351.10 351.10 0.0K
13:50 351.10 351.10 351.10 351.10 0.0K
13:51 351.10 351.10 351.10 351.10 0.0K
13:52 351.10 351.10 351.10 351.10 0.0K
13:53 351.10 351.10 351.10 351.10 0.0K
13:54 351.10 351.10 351.10 351.10 0.0K
13:55 351.10 351.10 351.10 351.10 0.0K
13:56 351.10 351.10 351.10 351.10 0.0K
13:57 351.10 351.10 351.10 351.10 0.0K
13:58 351.10 351.10 351.10 351.10 0.0K
13:59 351.10 351.10 351.10 351.10 0.0K
14:00 351.10 351.10 351.10 351.10 0.0K
14:01 351.10 351.10 351.10 351.10 0.0K
14:02 351.10 351.10 351.10 351.10 0.0K
14:03 351.10 351.10 351.10 351.10 0.0K
14:04 351.10 351.10 351.10 351.10 0.0K
14:05 351.10 351.10 351.10 351.10 0.0K
14:06 351.10 351.10 351.10 351.10 0.0K
14:07 351.10 351.10 351.10 351.10 0.0K
14:08 351.10 351.10 351.10 351.10 0.0K
14:09 351.10 351.10 351.10 351.10 0.0K
14:10 351.10 351.10 351.10 351.10 0.0K
14:11 351.10 351.10 351.10 351.10 0.0K
14:12 351.10 351.10 351.10 351.10 0.0K
14:13 351.10 351.10 351.10 351.10 0.0K
14:14 351.10 351.10 351.10 351.10 0.0K
14:15 351.10 351.10 351.10 351.10 0.0K
14:16 351.10 351.10 351.10 351.10 0.0K
14:17 351.10 351.10 351.10 351.10 0.0K
14:18 351.10 351.10 351.10 351.10 0.0K
14:19 351.10 351.10 351.10 351.10 0.0K
14:20 351.10 351.10 351.10 351.10 0.0K
14:21 351.10 351.10 351.10 351.10 0.0K
14:22 351.10 351.10 351.10 351.10 0.0K
14:23 351.10 351.10 351.10 351.10 0.0K
14:24 351.10 351.10 351.10 351.10 0.0K
14:25 351.10 351.10 351.10 351.10 0.0K
14:26 351.10 351.10 351.10 351.10 0.0K
14:27 351.10 351.10 351.10 351.10 0.0K
14:28 351.10 351.10 351.10 351.10 0.0K
14:29 351.10 351.10 351.10 351.10 0.0K
14:30 351.10 351.10 351.10 351.10 0.0K
14:31 351.10 351.10 351.10 351.10 0.0K
14:32 351.10 351.10 351.10 351.10 0.0K
14:33 351.10 351.10 351.10 351.10 0.0K
14:34 351.10 351.10 351.10 351.10 0.0K
14:35 351.10 351.10 351.10 351.10 0.0K
14:36 351.10 351.10 351.10 351.10 0.0K
14:37 351.10 351.10 351.10 351.10 0.0K
14:38 351.10 351.10 351.10 351.10 0.0K
14:39 351.10 351.10 351.10 351.10 0.0K
14:40 351.10 351.10 351.10 351.10 0.0K
14:41 351.10 351.10 351.10 351.10 0.0K
14:42 351.10 351.10 351.10 351.10 0.0K
14:43 351.10 351.10 351.10 351.10 0.0K
14:44 351.10 351.10 351.10 351.10 0.0K
14:45 351.10 351.10 351.10 351.10 0.0K
14:46 351.10 351.10 351.10 351.10 0.0K
14:47 351.10 351.10 351.10 351.10 0.0K
14:48 351.10 351.10 351.10 351.10 0.0K
14:49 351.10 351.10 351.10 351.10 0.0K
14:50 351.10 351.10 351.10 351.10 0.0K
14:51 351.10 351.10 351.10 351.10 0.0K
14:52 351.10 351.10 351.10 351.10 0.0K
14:53 351.10 351.10 351.10 351.10 0.0K
14:54 351.10 351.10 351.10 351.10 0.0K
14:55 351.10 351.10 351.10 351.10 0.0K
14:56 351.10 351.10 351.10 351.10 0.0K
14:57 351.10 351.10 351.10 351.10 0.0K
14:58 351.10 351.10 351.10 351.10 0.0K
14:59 351.10 351.10 351.10 351.10 0.0K
15:00 351.10 351.10 351.10 351.10 0.0K
15:01 351.10 351.10 351.10 351.10 0.0K
15:02 351.10 351.10 351.10 351.10 0.0K
15:03 351.10 351.10 351.10 351.10 0.0K
15:04 351.10 351.10 351.10 351.10 0.0K
15:05 351.10 351.10 351.10 351.10 0.0K
15:06 351.10 351.10 351.10 351.10 0.0K
15:07 351.10 351.10 351.10 351.10 0.0K
15:08 351.10 351.10 351.10 351.10 0.0K
15:09 351.10 351.10 351.10 351.10 0.0K
15:10 351.10 351.10 351.10 351.10 0.0K
15:11 351.10 351.10 351.10 351.10 0.0K
15:12 351.10 351.10 351.10 351.10 0.0K
15:13 351.10 351.10 351.10 351.10 0.0K
15:14 351.10 351.10 351.10 351.10 0.0K
15:15 351.10 351.10 351.10 351.10 0.0K
15:16 351.10 351.10 351.10 351.10 0.0K
15:17 351.10 351.10 351.10 351.10 0.0K
15:18 351.10 351.10 351.10 351.10 0.0K
15:19 351.10 351.10 351.10 351.10 0.0K
15:20 351.10 351.10 351.10 351.10 0.0K
15:21 351.10 351.10 351.10 351.10 0.0K
15:22 351.10 351.10 351.10 351.10 0.0K
15:23 351.10 351.10 351.10 351.10 0.0K
15:24 351.10 351.10 351.10 351.10 0.0K
15:25 351.10 351.10 351.10 351.10 0.0K
15:26 351.10 351.10 351.10 351.10 0.0K
15:27 351.10 351.10 351.10 351.10 0.0K
15:28 351.10 351.10 351.10 351.10 0.0K
15:29 351.10 351.10 351.10 351.10 0.0K
15:30 351.10 351.10 351.10 351.10 0.0K
15:31 351.10 351.10 351.10 351.10 0.0K
15:32 351.10 351.10 351.10 351.10 0.0K
15:33 351.10 351.10 351.10 351.10 0.0K
15:34 351.10 351.10 351.10 351.10 0.0K
15:35 351.10 351.10 351.10 351.10 0.0K
15:36 351.10 351.10 351.10 351.10 0.0K
15:37 351.10 351.10 351.10 351.10 0.0K
15:38 351.10 351.10 351.10 351.10 0.0K
15:39 351.10 351.10 351.10 351.10 0.0K
15:40 351.10 351.10 351.10 351.10 0.0K
15:41 351.10 351.10 351.10 351.10 0.0K
15:42 351.10 351.10 351.10 351.10 0.0K
15:43 351.10 351.10 351.10 351.10 0.0K
15:44 351.10 351.10 351.10 351.10 0.0K
15:45 351.10 351.10 351.10 351.10 0.0K
15:46 351.10 351.10 351.10 351.10 0.0K
15:47 351.10 351.10 351.10 351.10 0.0K
15:48 351.10 351.10 351.10 351.10 0.0K
15:49 351.10 351.10 351.10 351.10 0.0K
15:50 351.10 351.10 351.10 351.10 0.0K
15:51 351.10 351.10 351.10 351.10 0.0K
15:52 351.10 351.10 351.10 351.10 0.0K
15:53 351.10 351.10 351.10 351.10 0.0K
15:54 351.10 351.10 351.10 351.10 0.0K
15:55 351.10 351.10 351.10 351.10 0.0K
15:56 351.10 351.10 351.10 351.10 0.0K
15:57 351.10 351.10 351.10 351.10 0.0K
15:58 351.10 351.10 351.10 351.10 0.0K
15:59 351.10 351.10 351.10 351.10 0.0K
16:00 351.10 351.10 351.10 351.10 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available