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
09:31 345.73 348.00 345.37 345.37 9.5K
09:32 345.37 345.37 344.53 344.53 0.5K
09:33 344.53 344.53 344.53 344.53 0.2K
09:34 344.93 344.93 344.53 344.53 0.6K
09:35 344.53 344.53 344.53 344.53 0.2K
09:36 344.53 344.53 344.53 344.53 0.2K
09:37 344.53 344.53 344.53 344.53 0.1K
09:38 344.53 344.53 344.53 344.53 0.1K
09:39 344.53 344.53 343.92 343.92 0.5K
09:40 343.92 343.97 343.92 343.97 2.0K
09:41 343.93 345.31 343.93 345.12 5.9K
09:42 345.12 345.12 345.12 345.12 0.1K
09:43 345.12 345.12 345.12 345.12 0.4K
09:44 345.12 345.34 345.12 345.34 0.3K
09:45 345.34 345.34 345.34 345.34 0.0K
09:46 345.34 345.34 345.34 345.34 0.1K
09:47 345.34 345.34 344.91 344.91 0.2K
09:48 344.91 344.91 344.91 344.91 0.1K
09:49 344.91 344.91 344.29 344.66 1.6K
09:50 344.31 344.31 344.31 344.31 0.4K
09:51 344.28 344.28 344.19 344.19 1.0K
09:52 344.19 344.19 344.19 344.19 0.2K
09:53 344.19 344.19 344.19 344.19 0.0K
09:54 344.19 344.19 344.19 344.19 0.2K
09:55 344.19 344.19 344.19 344.19 0.0K
09:56 344.19 344.19 344.19 344.19 0.0K
09:57 344.19 344.19 344.19 344.19 0.2K
09:58 344.19 344.19 344.19 344.19 0.0K
09:59 344.19 344.67 344.19 344.67 0.1K
10:00 344.67 344.67 344.67 344.67 0.1K
10:01 344.67 344.67 344.67 344.67 0.1K
10:02 344.67 344.67 344.58 344.58 0.4K
10:03 344.87 344.87 344.87 344.87 1.3K
10:04 345.09 345.12 345.09 345.09 0.6K
10:05 345.09 345.09 345.09 345.09 0.0K
10:06 345.09 345.09 345.09 345.09 0.0K
10:07 345.09 345.09 345.09 345.09 0.1K
10:08 345.09 345.09 345.09 345.09 0.1K
10:09 345.67 345.67 345.67 345.67 0.2K
10:10 345.67 345.73 345.67 345.73 0.7K
10:11 345.73 345.73 345.73 345.73 0.3K
10:12 345.73 345.73 345.55 345.55 1.1K
10:13 345.55 345.88 345.23 345.88 0.9K
10:14 345.88 345.88 345.85 345.85 0.8K
10:15 345.85 345.85 345.85 345.85 0.2K
10:16 345.85 345.85 345.80 345.80 0.4K
10:17 345.80 345.80 345.80 345.80 0.0K
10:18 345.79 345.98 345.55 345.81 5.7K
10:19 345.81 346.41 345.81 346.41 5.5K
10:20 346.41 346.41 346.41 346.41 0.3K
10:21 346.41 346.50 346.17 346.17 1.4K
10:22 346.17 346.17 346.17 346.17 0.1K
10:23 346.17 346.59 346.17 346.59 0.4K
10:24 346.59 346.59 346.59 346.59 0.0K
10:25 346.59 346.73 346.59 346.73 0.7K
10:26 346.73 346.73 346.73 346.73 0.0K
10:27 346.73 346.73 346.64 346.64 1.4K
10:28 346.64 346.64 346.64 346.64 0.0K
10:29 346.64 346.64 346.64 346.64 0.2K
10:30 346.64 346.64 346.64 346.64 0.0K
10:31 346.64 346.64 346.64 346.64 0.0K
10:32 346.64 346.64 346.57 346.57 0.1K
10:33 346.57 346.57 346.57 346.57 0.1K
10:34 346.57 346.57 346.57 346.57 0.2K
10:35 346.57 346.57 346.57 346.57 0.0K
10:36 346.53 346.95 346.53 346.95 0.3K
10:37 346.95 346.95 346.95 346.95 0.0K
10:38 346.95 346.95 346.43 346.43 0.2K
10:39 346.43 346.43 346.43 346.43 0.4K
10:40 346.43 347.12 346.43 347.12 0.7K
10:41 347.12 347.12 347.12 347.12 0.1K
10:42 347.12 347.12 346.65 346.65 0.4K
10:43 346.65 347.01 346.65 347.01 0.3K
10:44 347.01 347.01 346.17 346.17 0.9K
10:45 346.17 346.43 346.17 346.43 0.7K
10:46 346.43 346.43 346.43 346.43 0.1K
10:47 346.59 346.59 346.59 346.59 0.2K
10:48 346.59 346.59 346.59 346.59 0.0K
10:49 346.59 346.59 346.59 346.59 0.1K
10:50 346.59 346.60 346.59 346.60 0.1K
10:51 346.60 346.60 346.60 346.60 0.3K
10:52 346.74 346.74 346.74 346.74 0.1K
10:53 346.74 346.84 346.74 346.84 0.6K
10:54 346.84 346.84 346.84 346.84 0.0K
10:55 346.84 346.84 346.84 346.84 0.0K
10:56 346.84 346.84 346.84 346.84 0.0K
10:57 346.84 347.44 346.84 347.44 1.4K
10:58 347.15 347.15 347.15 347.15 0.7K
10:59 347.15 347.15 346.78 346.78 1.9K
11:00 346.78 346.78 346.78 346.78 0.1K
11:01 346.78 346.78 346.78 346.78 0.0K
11:02 346.78 346.78 346.78 346.78 0.2K
11:03 346.78 347.20 346.78 347.20 1.6K
11:04 347.28 347.62 347.28 347.62 1.1K
11:05 347.62 347.62 347.62 347.62 0.0K
11:06 347.62 347.62 347.62 347.62 0.1K
11:07 347.62 347.62 347.62 347.62 0.1K
11:08 347.62 347.95 347.62 347.80 1.0K
11:09 347.80 347.80 347.80 347.80 0.0K
11:10 347.80 347.94 347.80 347.94 0.5K
11:11 347.94 347.94 347.94 347.94 0.1K
11:12 347.94 347.94 347.55 347.55 0.2K
11:13 347.55 347.55 347.55 347.55 0.0K
11:14 347.55 347.55 347.55 347.55 1.2K
11:15 347.55 347.55 347.55 347.55 0.0K
11:16 347.55 347.55 347.55 347.55 0.0K
11:17 347.55 347.55 347.55 347.55 0.2K
11:18 347.55 347.55 347.05 347.05 0.9K
11:19 347.10 347.10 347.09 347.09 0.3K
11:20 347.09 347.09 347.09 347.09 0.5K
11:21 346.88 347.66 346.88 347.29 8.4K
11:22 347.29 347.29 347.26 347.26 0.4K
11:23 347.10 347.10 347.10 347.10 0.2K
11:24 347.10 347.10 347.10 347.10 0.1K
11:25 347.10 347.10 347.10 347.10 0.0K
11:26 347.10 347.10 347.10 347.10 0.0K
11:27 347.10 347.10 347.10 347.10 0.0K
11:28 347.10 347.10 347.10 347.10 0.5K
11:29 347.29 347.29 347.29 347.29 0.2K
11:30 347.29 347.29 347.29 347.29 0.2K
11:31 347.29 347.29 347.29 347.29 0.0K
11:32 347.29 347.29 347.29 347.29 0.2K
11:33 347.17 347.17 347.17 347.17 0.4K
11:34 347.17 347.17 347.17 347.17 0.1K
11:35 347.17 347.17 347.11 347.11 1.0K
11:36 347.11 347.11 347.04 347.04 1.4K
11:37 346.74 346.74 346.74 346.74 0.6K
11:38 346.74 346.74 346.74 346.74 0.2K
11:39 346.74 346.74 346.74 346.74 1.5K
11:40 346.74 346.74 346.74 346.74 0.0K
11:41 346.74 346.74 346.74 346.74 0.0K
11:42 346.74 346.74 346.51 346.51 1.7K
11:43 346.51 346.51 346.51 346.51 0.1K
11:44 346.51 346.51 346.51 346.51 0.0K
11:45 346.51 346.51 346.48 346.48 0.3K
11:46 346.55 346.55 346.55 346.55 0.1K
11:47 346.55 346.55 346.55 346.55 0.2K
11:48 346.55 346.55 346.55 346.55 0.2K
11:49 346.55 346.66 346.55 346.66 3.3K
11:50 346.66 346.69 346.66 346.69 0.4K
11:51 346.69 346.69 346.69 346.69 0.1K
11:52 346.69 346.77 346.69 346.77 0.1K
11:53 346.77 346.77 346.77 346.77 0.0K
11:54 346.77 346.77 346.77 346.77 0.0K
11:55 346.77 346.78 346.77 346.78 0.3K
11:56 346.78 346.78 346.78 346.78 0.2K
11:57 346.78 346.78 346.78 346.78 0.3K
11:58 346.78 346.78 346.78 346.78 0.0K
11:59 346.78 346.78 346.78 346.78 0.3K
12:00 346.78 347.15 346.78 347.15 0.1K
12:01 347.16 347.16 347.16 347.16 0.1K
12:02 347.16 347.50 347.16 347.50 0.5K
12:03 347.36 347.50 347.36 347.50 1.1K
12:04 347.50 347.50 347.35 347.35 0.2K
12:05 347.35 347.35 347.35 347.35 0.0K
12:06 347.35 347.35 347.35 347.35 0.0K
12:07 347.49 347.49 347.49 347.49 0.1K
12:08 347.49 347.49 347.49 347.49 0.1K
12:09 347.49 347.49 347.49 347.49 0.2K
12:10 347.49 347.49 347.49 347.49 0.0K
12:11 347.49 347.49 347.49 347.49 0.0K
12:12 347.49 347.49 347.49 347.49 0.1K
12:13 347.49 347.49 347.00 347.00 1.8K
12:14 347.00 347.00 347.00 347.00 0.4K
12:15 347.00 347.00 347.00 347.00 0.1K
12:16 347.00 347.00 347.00 347.00 0.2K
12:17 347.00 347.00 347.00 347.00 0.0K
12:18 347.00 347.00 346.81 346.81 3.1K
12:19 346.81 347.04 346.81 347.04 6.8K
12:20 347.04 347.09 347.04 347.09 0.7K
12:21 347.15 347.27 347.15 347.27 1.4K
12:22 347.27 347.27 347.05 347.05 1.2K
12:23 347.32 347.32 347.11 347.11 0.6K
12:24 347.16 347.38 347.16 347.38 1.4K
12:25 347.38 347.38 347.32 347.32 1.4K
12:26 347.32 347.49 347.32 347.49 0.5K
12:27 347.49 347.49 347.49 347.49 0.2K
12:28 347.87 347.87 347.87 347.87 0.5K
12:29 347.87 347.89 347.87 347.89 0.3K
12:30 347.89 347.92 347.89 347.92 1.2K
12:31 347.92 347.97 347.92 347.97 0.3K
12:32 347.97 347.97 347.61 347.61 1.7K
12:33 347.61 347.89 347.39 347.89 0.7K
12:34 347.89 347.89 347.89 347.89 0.1K
12:35 347.89 347.89 347.89 347.89 0.1K
12:36 347.89 347.89 347.00 347.00 0.8K
12:37 347.00 347.00 347.00 347.00 0.1K
12:38 347.00 347.00 347.00 347.00 0.1K
12:39 347.00 347.00 347.00 347.00 0.0K
12:40 347.00 347.00 347.00 347.00 0.1K
12:41 347.00 347.00 347.00 347.00 0.0K
12:42 347.00 347.00 347.00 347.00 0.0K
12:43 347.00 347.00 347.00 347.00 0.1K
12:44 347.00 347.00 347.00 347.00 0.1K
12:45 347.00 347.00 347.00 347.00 0.0K
12:46 347.00 347.00 347.00 347.00 0.0K
12:47 346.51 346.51 346.51 346.51 1.5K
12:48 346.51 346.51 346.51 346.51 0.1K
12:49 346.51 346.51 346.51 346.51 0.1K
12:50 346.51 346.51 346.51 346.51 0.0K
12:51 346.51 346.51 346.26 346.26 0.2K
12:52 346.26 346.26 346.26 346.26 0.1K
12:53 346.60 346.64 346.60 346.64 0.8K
12:54 346.64 346.64 346.48 346.48 0.1K
12:55 346.48 346.48 346.48 346.48 0.2K
12:56 346.48 346.48 346.48 346.48 0.6K
12:57 346.48 346.48 346.29 346.32 0.7K
12:58 346.32 346.32 346.32 346.32 0.0K
12:59 346.32 346.32 346.32 346.32 0.1K
13:00 346.32 346.32 346.32 346.32 0.1K
13:01 346.32 346.32 346.32 346.32 0.1K
13:02 346.32 346.32 346.32 346.32 0.1K
13:03 346.32 346.32 346.32 346.32 0.1K
13:04 346.32 346.32 346.32 346.32 0.1K
13:05 346.32 346.32 346.32 346.32 0.1K
13:06 346.32 346.32 346.32 346.32 0.0K
13:07 346.32 346.32 346.18 346.18 0.3K
13:08 346.18 346.18 346.18 346.18 0.0K
13:09 346.18 346.18 346.18 346.18 0.0K
13:10 346.18 346.18 346.18 346.18 0.0K
13:11 346.18 346.18 346.18 346.18 0.2K
13:12 346.18 346.18 346.18 346.18 0.3K
13:13 346.18 346.18 346.18 346.18 0.0K
13:14 346.18 346.18 346.18 346.18 0.2K
13:15 346.18 346.41 346.18 346.41 1.3K
13:16 346.41 346.41 346.41 346.41 0.0K
13:17 346.41 346.41 346.41 346.41 0.2K
13:18 346.41 346.41 346.41 346.41 0.1K
13:19 346.31 346.31 346.27 346.27 2.3K
13:20 346.27 346.27 346.27 346.27 0.3K
13:21 346.31 346.31 346.31 346.31 0.5K
13:22 346.31 346.31 346.28 346.28 0.3K
13:23 346.28 346.28 346.28 346.28 0.0K
13:24 346.25 346.25 346.25 346.25 0.3K
13:25 346.25 346.25 346.25 346.25 0.1K
13:26 346.25 346.29 346.25 346.29 0.4K
13:27 346.29 346.29 346.29 346.29 0.3K
13:28 346.29 346.29 346.29 346.29 0.1K
13:29 346.29 346.29 346.29 346.29 0.0K
13:30 346.29 346.29 346.02 346.02 0.7K
13:31 346.02 346.02 346.01 346.01 0.6K
13:32 346.01 346.18 346.01 346.18 0.4K
13:33 346.18 346.18 346.18 346.18 0.1K
13:34 346.18 346.18 346.18 346.18 0.5K
13:35 346.18 346.18 346.18 346.18 0.1K
13:36 346.18 346.18 346.18 346.18 0.3K
13:37 346.18 346.18 345.58 345.58 0.4K
13:38 345.58 345.66 345.58 345.66 0.3K
13:39 345.66 345.66 345.66 345.66 0.0K
13:40 345.66 345.66 345.66 345.66 0.1K
13:41 345.61 345.61 345.61 345.61 0.5K
13:42 345.61 345.61 345.61 345.61 0.1K
13:43 345.61 345.61 345.61 345.61 0.0K
13:44 345.61 345.61 345.61 345.61 0.1K
13:45 345.61 345.61 345.61 345.61 0.3K
13:46 345.61 345.61 345.61 345.61 0.1K
13:47 345.61 345.61 345.61 345.61 0.0K
13:48 345.61 345.61 345.56 345.56 0.2K
13:49 345.56 345.56 345.56 345.56 1.1K
13:50 345.56 345.56 345.56 345.56 0.1K
13:51 345.56 345.56 344.84 344.84 0.5K
13:52 344.84 344.84 344.84 344.84 0.0K
13:53 344.84 345.16 344.84 345.16 0.4K
13:54 345.11 345.11 345.11 345.11 0.2K
13:55 345.11 345.12 345.11 345.12 0.3K
13:56 345.12 345.43 345.12 345.43 0.2K
13:57 345.43 345.43 345.19 345.19 0.2K
13:58 345.19 345.19 345.19 345.19 0.1K
13:59 345.19 345.19 345.13 345.13 0.2K
14:00 345.13 345.13 345.13 345.13 0.1K
14:01 345.13 345.13 345.05 345.05 0.5K
14:02 345.05 345.05 345.05 345.05 0.0K
14:03 345.09 345.09 345.09 345.09 0.2K
14:04 345.09 345.09 345.09 345.09 0.2K
14:05 345.10 345.11 345.10 345.11 1.1K
14:06 345.11 345.40 345.11 345.40 0.1K
14:07 345.40 345.40 345.40 345.40 0.1K
14:08 345.40 345.40 345.33 345.33 0.5K
14:09 345.45 345.45 345.45 345.45 0.5K
14:10 345.45 345.45 345.45 345.45 0.0K
14:11 345.45 345.45 345.45 345.45 0.0K
14:12 345.45 345.45 345.45 345.45 0.2K
14:13 345.45 345.45 345.45 345.45 0.0K
14:14 345.45 345.79 345.45 345.57 3.9K
14:15 345.57 345.57 345.57 345.57 0.3K
14:16 345.57 345.57 345.57 345.57 0.1K
14:17 345.57 345.57 345.57 345.57 0.1K
14:18 345.57 345.57 345.57 345.57 0.1K
14:19 345.57 345.57 345.57 345.57 0.0K
14:20 345.57 345.57 345.57 345.57 0.3K
14:21 345.57 345.81 345.57 345.81 0.3K
14:22 345.81 345.81 345.81 345.81 0.1K
14:23 345.81 345.81 345.81 345.81 0.9K
14:24 345.81 345.81 345.81 345.81 0.0K
14:25 345.81 345.81 345.81 345.81 0.1K
14:26 345.81 345.81 345.65 345.65 0.2K
14:27 345.65 345.67 345.65 345.67 0.7K
14:28 345.70 345.70 345.70 345.70 0.2K
14:29 345.70 345.70 345.70 345.70 0.1K
14:30 345.70 345.81 345.70 345.81 0.4K
14:31 345.81 346.02 345.81 346.02 1.7K
14:32 346.02 346.02 346.02 346.02 0.1K
14:33 346.02 346.02 346.02 346.02 0.0K
14:34 346.02 346.02 346.02 346.02 0.0K
14:35 345.74 345.74 345.74 345.74 0.6K
14:36 345.74 345.74 345.74 345.74 0.0K
14:37 345.74 345.74 345.74 345.74 0.2K
14:38 345.74 345.74 345.74 345.74 0.2K
14:39 345.74 345.86 345.74 345.86 0.1K
14:40 345.86 345.86 345.86 345.86 0.0K
14:41 345.86 345.86 345.86 345.86 0.3K
14:42 345.86 345.86 345.86 345.86 0.0K
14:43 345.86 345.86 345.74 345.74 1.3K
14:44 345.74 345.74 345.74 345.74 0.4K
14:45 345.74 345.74 345.44 345.44 0.2K
14:46 345.44 345.44 345.44 345.44 0.0K
14:47 345.44 345.65 345.44 345.65 0.2K
14:48 345.65 345.65 345.65 345.65 0.1K
14:49 345.65 345.65 345.65 345.65 0.1K
14:50 345.65 345.86 345.65 345.86 1.5K
14:51 345.86 345.86 345.86 345.86 0.1K
14:52 345.86 345.86 345.52 345.52 1.9K
14:53 345.34 345.34 345.34 345.34 0.2K
14:54 345.34 345.34 345.34 345.34 0.1K
14:55 345.34 345.34 345.34 345.34 0.1K
14:56 345.34 345.34 345.34 345.34 0.1K
14:57 345.34 345.34 345.34 345.34 0.0K
14:58 345.34 345.34 345.34 345.34 0.1K
14:59 345.34 345.53 345.34 345.53 1.9K
15:00 345.29 345.29 345.28 345.28 8.2K
15:01 345.24 345.24 345.24 345.24 1.2K
15:02 345.24 345.24 345.19 345.19 1.8K
15:03 345.18 345.18 345.18 345.18 2.0K
15:04 345.18 345.22 345.18 345.22 0.2K
15:05 345.22 345.22 345.22 345.22 0.1K
15:06 345.22 345.35 345.22 345.35 0.4K
15:07 345.36 345.36 345.18 345.18 6.8K
15:08 345.18 345.18 345.18 345.18 0.0K
15:09 345.18 345.18 345.18 345.18 0.1K
15:10 345.18 345.59 345.18 345.59 0.4K
15:11 345.59 345.59 345.59 345.59 0.1K
15:12 345.59 345.59 345.59 345.59 0.3K
15:13 345.71 345.71 345.71 345.71 0.7K
15:14 345.71 345.71 345.71 345.71 0.1K
15:15 345.71 345.76 345.71 345.76 1.9K
15:16 345.76 345.76 345.62 345.62 3.2K
15:17 345.42 345.42 345.42 345.42 0.4K
15:18 345.42 345.42 345.32 345.32 0.3K
15:19 345.32 345.32 345.16 345.16 0.4K
15:20 345.16 345.16 345.16 345.16 0.2K
15:21 345.16 345.16 344.78 344.78 3.2K
15:22 345.20 345.20 344.99 344.99 0.5K
15:23 345.09 345.09 345.09 345.09 4.4K
15:24 345.09 345.09 344.82 344.82 1.2K
15:25 344.82 344.82 344.82 344.82 0.3K
15:26 344.82 344.91 344.82 344.91 0.9K
15:27 344.91 344.97 344.91 344.97 1.4K
15:28 344.97 344.97 344.88 344.88 0.7K
15:29 344.88 344.88 344.88 344.88 0.2K
15:30 344.87 344.87 344.59 344.59 1.7K
15:31 344.59 344.95 344.59 344.95 2.8K
15:32 344.95 344.95 344.95 344.95 0.1K
15:33 344.95 344.95 344.55 344.55 0.9K
15:34 344.75 344.87 344.75 344.87 1.4K
15:35 344.87 344.87 344.65 344.65 1.7K
15:36 344.65 344.65 344.19 344.32 2.2K
15:37 344.25 344.59 344.25 344.43 3.8K
15:38 344.43 344.43 344.43 344.43 0.1K
15:39 344.19 344.54 344.19 344.54 4.3K
15:40 344.54 344.54 344.24 344.24 0.3K
15:41 344.24 344.24 344.24 344.24 0.3K
15:42 344.24 344.64 344.24 344.64 0.3K
15:43 344.64 344.64 344.30 344.33 1.6K
15:44 344.33 344.56 344.33 344.56 2.5K
15:45 344.56 344.56 344.01 344.01 3.7K
15:46 344.14 344.14 343.77 343.77 2.8K
15:47 344.06 344.24 344.06 344.17 3.2K
15:48 343.99 344.30 343.99 344.30 5.6K
15:49 344.30 344.37 344.30 344.37 2.6K
15:50 344.37 344.52 344.23 344.23 3.7K
15:51 344.20 344.37 344.03 344.37 4.1K
15:52 344.37 344.43 344.37 344.43 1.8K
15:53 344.43 344.45 344.43 344.45 0.6K
15:54 344.45 344.45 344.41 344.41 11.1K
15:55 344.41 344.68 344.41 344.68 0.6K
15:56 344.85 344.98 344.68 344.68 7.3K
15:57 344.69 344.69 344.51 344.51 4.9K
15:58 344.51 344.85 344.51 344.85 2.4K
15:59 344.89 344.99 344.89 344.91 5.3K
16:00 344.92 344.99 344.28 344.42 112.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available