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
09:31 349.13 356.79 346.01 349.13 7.3K
09:32 352.06 352.06 351.36 351.36 1.5K
09:33 351.36 351.37 351.36 351.37 2.2K
09:34 351.37 351.37 351.37 351.37 0.1K
09:35 351.37 351.43 351.23 351.43 1.9K
09:36 351.07 351.17 350.54 350.88 1.7K
09:37 350.88 351.00 350.88 351.00 0.7K
09:38 351.00 351.00 351.00 351.00 0.2K
09:39 351.00 351.00 351.00 351.00 0.7K
09:40 351.00 351.00 351.00 351.00 0.1K
09:41 351.00 351.00 350.02 350.02 1.9K
09:42 350.02 350.02 350.02 350.02 0.6K
09:43 350.02 350.02 350.02 350.02 0.5K
09:44 350.02 350.35 350.02 350.35 0.9K
09:45 350.35 350.35 350.35 350.35 0.8K
09:46 350.35 350.35 349.42 349.86 2.2K
09:47 348.98 349.14 348.61 348.61 2.0K
09:48 348.61 348.63 348.61 348.63 1.2K
09:49 348.63 348.63 348.63 348.63 0.0K
09:50 348.63 349.18 348.63 349.18 0.7K
09:51 349.18 349.18 349.18 349.18 0.1K
09:52 349.18 349.18 349.18 349.18 0.1K
09:53 349.18 349.18 349.18 349.18 0.1K
09:54 349.54 349.54 349.54 349.54 9.2K
09:55 349.54 349.54 349.54 349.54 0.1K
09:56 349.54 349.54 349.51 349.51 0.7K
09:57 349.08 349.08 349.08 349.08 0.3K
09:58 349.08 349.08 349.08 349.08 0.2K
09:59 349.08 349.08 349.08 349.08 0.1K
10:00 349.08 349.08 349.08 349.08 0.1K
10:01 349.08 350.07 349.08 349.99 0.6K
10:02 349.99 349.99 349.99 349.99 0.0K
10:03 349.99 349.99 349.33 349.33 1.1K
10:04 349.33 349.48 349.33 349.48 0.2K
10:05 349.48 349.48 348.51 348.51 0.6K
10:06 348.51 348.51 348.35 348.35 1.5K
10:07 348.35 348.35 348.35 348.35 0.2K
10:08 348.35 348.35 348.35 348.35 0.2K
10:09 348.35 349.49 348.35 349.49 0.9K
10:10 349.49 349.49 349.49 349.49 1.2K
10:11 349.49 350.09 349.49 350.09 1.5K
10:12 350.05 350.57 350.05 350.57 0.5K
10:13 350.57 350.57 350.19 350.19 0.8K
10:14 349.82 349.82 349.02 349.02 1.6K
10:15 349.20 349.20 349.20 349.20 0.6K
10:16 349.20 349.20 349.20 349.20 0.1K
10:17 349.20 349.20 348.78 348.78 0.9K
10:18 348.78 348.78 348.78 348.78 0.6K
10:19 348.78 348.78 348.78 348.78 0.2K
10:20 348.78 348.78 348.78 348.78 0.4K
10:21 348.78 348.78 347.42 347.42 1.6K
10:22 347.42 347.42 347.42 347.42 0.7K
10:23 347.42 347.42 347.42 347.42 0.9K
10:24 347.42 347.42 347.42 347.42 0.4K
10:25 347.42 348.62 347.42 348.62 1.0K
10:26 348.62 348.62 348.62 348.62 0.4K
10:27 348.62 349.02 348.62 349.02 1.1K
10:28 347.92 347.92 347.92 347.92 0.9K
10:29 348.35 348.35 348.35 348.35 1.3K
10:30 349.26 349.26 349.26 349.26 0.8K
10:31 349.26 349.26 349.26 349.26 0.7K
10:32 349.26 349.26 349.05 349.05 0.9K
10:33 349.05 349.05 348.74 348.99 1.0K
10:34 348.99 349.34 348.99 349.34 0.6K
10:35 349.46 349.46 349.09 349.09 1.5K
10:36 349.09 349.09 349.09 349.09 0.6K
10:37 349.09 349.09 349.09 349.09 0.5K
10:38 349.09 349.09 349.06 349.06 1.0K
10:39 349.06 349.06 348.60 348.60 1.3K
10:40 348.73 349.05 348.73 348.91 1.1K
10:41 348.91 349.17 348.91 348.91 1.1K
10:42 348.91 348.91 348.91 348.91 0.6K
10:43 348.91 348.91 348.89 348.89 0.9K
10:44 348.89 348.89 348.89 348.89 0.6K
10:45 348.89 348.89 348.40 348.40 0.8K
10:46 348.40 348.40 348.40 348.40 0.7K
10:47 348.40 348.40 348.35 348.35 2.6K
10:48 348.35 348.35 347.09 347.09 1.3K
10:49 347.09 347.09 346.27 346.70 2.0K
10:50 346.70 346.70 346.13 346.13 1.3K
10:51 346.13 346.13 346.13 346.13 0.5K
10:52 346.13 346.15 346.11 346.11 1.9K
10:53 346.11 346.11 346.11 346.11 0.6K
10:54 346.11 346.11 346.11 346.11 0.5K
10:55 346.11 346.11 346.10 346.10 1.2K
10:56 346.22 346.22 346.22 346.22 1.1K
10:57 346.20 346.20 346.06 346.06 2.3K
10:58 346.10 346.10 345.96 345.96 2.9K
10:59 345.96 346.37 345.96 346.37 2.6K
11:00 346.37 346.37 346.37 346.37 0.4K
11:01 346.37 346.55 346.37 346.55 1.7K
11:02 346.50 346.50 346.50 346.50 1.9K
11:03 346.50 346.50 346.21 346.29 1.2K
11:04 346.22 346.22 346.16 346.16 16.3K
11:05 346.16 346.40 346.16 346.40 0.3K
11:06 346.40 346.40 346.14 346.14 1.8K
11:07 346.14 346.14 346.11 346.11 1.4K
11:08 346.14 346.14 346.14 346.14 0.8K
11:09 346.14 346.14 346.00 346.00 2.0K
11:10 346.00 346.09 345.90 345.90 0.9K
11:11 345.90 346.52 345.90 346.52 1.6K
11:12 346.52 346.52 346.52 346.52 0.7K
11:13 346.52 346.52 346.13 346.13 0.9K
11:14 346.13 346.13 346.13 346.13 0.3K
11:15 346.13 346.20 346.13 346.20 0.4K
11:16 346.20 346.20 346.20 346.20 0.4K
11:17 346.20 346.20 346.20 346.20 0.3K
11:18 346.20 346.20 346.20 346.20 0.6K
11:19 346.20 346.68 346.20 346.68 0.6K
11:20 346.68 346.68 346.47 346.47 0.8K
11:21 346.47 346.47 346.47 346.47 0.3K
11:22 346.47 346.47 346.35 346.35 0.4K
11:23 346.35 346.35 346.12 346.12 0.5K
11:24 346.12 346.12 346.12 346.12 0.2K
11:25 345.68 345.68 345.68 345.68 1.0K
11:26 345.68 345.68 345.68 345.68 0.3K
11:27 346.14 346.14 346.04 346.04 1.1K
11:28 346.00 346.00 345.93 345.93 3.6K
11:29 345.93 345.93 345.93 345.93 0.6K
11:30 345.93 345.93 345.93 345.93 1.2K
11:31 345.93 345.93 345.93 345.93 0.6K
11:32 345.93 345.93 345.93 345.93 0.8K
11:33 345.55 345.55 345.55 345.55 0.5K
11:34 345.55 345.55 345.55 345.55 0.9K
11:35 345.55 346.31 345.55 346.31 1.4K
11:36 346.97 346.97 346.97 346.97 1.0K
11:37 346.97 346.97 346.97 346.97 0.2K
11:38 346.97 346.97 346.97 346.97 0.5K
11:39 346.74 346.74 346.74 346.74 0.4K
11:40 346.74 346.74 345.40 345.40 1.7K
11:41 345.40 345.64 345.40 345.59 0.9K
11:42 345.59 345.59 345.59 345.59 0.6K
11:43 345.59 345.59 345.00 345.00 1.2K
11:44 345.00 345.40 345.00 345.40 1.0K
11:45 345.40 345.79 345.40 345.79 4.0K
11:46 345.56 345.56 345.55 345.55 1.3K
11:47 345.55 345.55 345.55 345.55 1.3K
11:48 345.55 347.12 345.55 347.12 1.4K
11:49 347.12 347.12 347.12 347.12 0.7K
11:50 347.12 347.12 346.48 346.48 3.7K
11:51 346.48 346.48 346.35 346.35 1.0K
11:52 346.44 346.49 346.44 346.49 1.0K
11:53 346.08 346.25 346.08 346.25 3.7K
11:54 345.87 346.30 345.72 345.72 20.8K
11:55 345.72 345.72 345.72 345.72 20.4K
11:56 345.72 345.72 345.72 345.72 0.2K
11:57 345.24 345.66 345.24 345.66 12.0K
11:58 345.66 345.66 345.66 345.66 0.2K
11:59 345.66 345.66 345.45 345.45 0.7K
12:00 345.45 345.45 345.45 345.45 0.3K
12:01 345.45 345.45 345.45 345.45 0.7K
12:02 345.45 346.16 345.45 346.16 0.7K
12:03 346.16 346.16 346.16 346.16 0.2K
12:04 346.16 346.50 346.16 346.50 0.4K
12:05 346.50 346.50 346.50 346.50 1.1K
12:06 346.43 346.43 346.43 346.43 1.0K
12:07 346.43 346.67 346.43 346.67 0.8K
12:08 346.25 346.48 346.25 346.48 4.5K
12:09 346.48 346.48 346.10 346.10 0.7K
12:10 346.10 346.10 346.10 346.10 0.7K
12:11 346.10 346.10 346.10 346.10 0.2K
12:12 346.10 346.10 346.10 346.10 0.1K
12:13 346.10 346.10 346.10 346.10 0.1K
12:14 346.10 346.48 346.10 346.48 1.8K
12:15 346.48 346.48 346.48 346.48 0.3K
12:16 346.49 346.49 346.49 346.49 0.2K
12:17 346.57 346.57 346.57 346.57 0.3K
12:18 346.57 346.57 346.57 346.57 0.1K
12:19 346.57 346.57 346.57 346.57 0.8K
12:20 346.57 346.57 346.57 346.57 0.0K
12:21 346.57 346.57 346.57 346.57 0.5K
12:22 346.57 346.57 346.57 346.57 0.6K
12:23 346.57 346.57 346.19 346.46 3.5K
12:24 346.46 346.46 346.46 346.46 0.1K
12:25 346.46 346.74 346.46 346.74 0.7K
12:26 347.05 347.05 347.05 347.05 0.2K
12:27 347.05 347.05 347.05 347.05 0.2K
12:28 347.05 347.05 347.05 347.05 0.2K
12:29 347.05 347.84 347.05 347.84 3.5K
12:30 347.84 347.84 347.84 347.84 0.0K
12:31 347.84 347.84 347.84 347.84 0.2K
12:32 347.44 347.45 347.44 347.45 1.0K
12:33 347.45 347.45 347.45 347.45 0.2K
12:34 347.45 347.45 347.45 347.45 0.1K
12:35 347.45 347.57 347.45 347.57 3.2K
12:36 347.57 347.57 347.53 347.53 0.4K
12:37 347.53 347.53 347.53 347.53 0.0K
12:38 347.53 347.63 347.53 347.63 0.2K
12:39 347.63 347.63 347.63 347.63 0.3K
12:40 347.63 347.63 347.50 347.50 0.3K
12:41 347.50 347.50 347.50 347.50 0.1K
12:42 347.50 347.50 347.49 347.49 0.2K
12:43 347.49 347.49 347.49 347.49 0.3K
12:44 347.49 347.49 347.49 347.49 0.3K
12:45 347.49 347.49 347.49 347.49 0.7K
12:46 347.49 347.49 347.48 347.48 1.4K
12:47 347.48 347.79 347.48 347.79 0.5K
12:48 347.44 347.53 347.44 347.47 3.3K
12:49 347.47 347.64 347.47 347.64 1.8K
12:50 347.64 348.10 347.64 348.05 4.5K
12:51 347.29 347.47 347.29 347.33 7.9K
12:52 347.28 347.28 347.28 347.28 1.1K
12:53 347.28 347.28 347.14 347.14 2.4K
12:54 347.13 347.28 347.13 347.28 1.1K
12:55 347.28 347.28 346.77 346.84 4.9K
12:56 346.84 346.84 346.84 346.84 0.5K
12:57 346.49 346.49 346.37 346.37 1.3K
12:58 346.50 346.50 346.50 346.50 1.3K
12:59 346.50 346.50 346.50 346.50 0.5K
13:00 346.50 346.50 346.50 346.50 0.9K
13:01 346.50 346.50 346.27 346.27 1.2K
13:02 346.27 346.27 346.27 346.27 1.4K
13:03 346.23 346.26 346.23 346.26 3.0K
13:04 346.26 346.26 346.26 346.26 0.3K
13:05 346.26 346.26 345.61 345.61 0.3K
13:06 345.61 345.61 345.61 345.61 0.4K
13:07 345.89 345.89 345.89 345.89 0.6K
13:08 345.32 345.59 345.32 345.59 0.9K
13:09 345.59 345.92 345.59 345.92 2.2K
13:10 345.92 345.92 345.92 345.92 0.1K
13:11 345.92 345.92 345.92 345.92 0.3K
13:12 345.92 345.92 345.92 345.92 0.2K
13:13 345.92 346.11 345.92 346.11 0.2K
13:14 346.11 346.11 346.11 346.11 0.0K
13:15 346.11 346.11 346.11 346.11 0.2K
13:16 346.11 346.44 346.11 346.32 5.8K
13:17 346.32 346.35 346.32 346.35 0.2K
13:18 346.35 346.35 346.35 346.35 0.3K
13:19 346.35 346.35 346.35 346.35 0.1K
13:20 346.35 346.35 346.12 346.12 0.7K
13:21 346.11 346.11 346.11 346.11 1.3K
13:22 346.84 346.84 346.69 346.69 0.3K
13:23 346.84 346.84 346.84 346.84 0.9K
13:24 346.84 346.84 346.84 346.84 0.3K
13:25 346.84 346.84 346.66 346.66 0.6K
13:26 346.66 346.66 346.66 346.66 0.1K
13:27 346.66 346.66 346.48 346.48 1.7K
13:28 346.48 346.75 346.48 346.75 0.1K
13:29 346.75 346.85 346.75 346.85 1.3K
13:30 346.85 346.85 346.48 346.48 1.8K
13:31 346.49 346.49 346.47 346.47 2.3K
13:32 346.47 346.47 346.47 346.47 0.5K
13:33 346.47 347.21 346.47 347.21 0.5K
13:34 347.21 347.21 347.21 347.21 0.6K
13:35 347.21 347.21 346.53 346.53 6.9K
13:36 346.53 346.53 345.71 345.71 0.4K
13:37 345.71 346.31 345.71 346.31 2.4K
13:38 346.31 346.31 346.31 346.31 0.1K
13:39 346.31 346.31 346.23 346.23 0.5K
13:40 346.23 346.23 346.23 346.23 0.1K
13:41 346.23 346.23 346.23 346.23 0.2K
13:42 346.23 346.23 346.23 346.23 0.0K
13:43 346.23 346.63 346.23 346.63 8.8K
13:44 346.94 346.94 346.94 346.94 0.8K
13:45 346.94 346.94 346.94 346.94 0.3K
13:46 346.94 346.94 346.94 346.94 0.1K
13:47 346.94 346.94 346.34 346.34 1.9K
13:48 346.34 346.34 346.34 346.34 0.1K
13:49 346.34 346.34 346.18 346.18 1.2K
13:50 345.81 345.81 345.81 345.81 0.7K
13:51 345.81 345.81 345.81 345.81 0.4K
13:52 346.45 346.45 346.45 346.45 0.3K
13:53 346.45 346.65 346.32 346.32 4.0K
13:54 346.32 346.32 346.21 346.32 10.1K
13:55 346.32 346.32 345.98 345.98 12.0K
13:56 345.98 346.00 345.98 346.00 2.9K
13:57 346.00 346.07 346.00 346.07 2.2K
13:58 346.07 346.07 346.07 346.07 0.1K
13:59 345.49 345.49 345.49 345.49 14.5K
14:00 345.49 345.49 345.49 345.49 0.2K
14:01 345.49 345.49 345.49 345.49 0.1K
14:02 345.49 345.49 345.49 345.49 0.5K
14:03 346.02 346.02 345.51 345.51 3.4K
14:04 345.51 346.55 345.51 346.55 1.0K
14:05 346.55 346.77 346.55 346.77 0.5K
14:06 346.77 346.77 346.15 346.15 0.4K
14:07 346.15 346.15 346.15 346.15 0.1K
14:08 346.11 346.11 346.11 346.11 1.2K
14:09 346.09 346.09 346.09 346.09 1.3K
14:10 346.09 346.09 345.98 345.98 2.0K
14:11 345.97 345.97 345.97 345.97 0.6K
14:12 345.97 345.97 345.97 345.97 0.6K
14:13 345.97 345.97 345.97 345.97 0.4K
14:14 345.97 346.46 345.97 346.46 1.3K
14:15 346.35 346.35 346.35 346.35 0.5K
14:16 346.35 346.35 346.01 346.01 1.3K
14:17 346.01 346.01 346.01 346.01 1.7K
14:18 346.01 346.26 345.97 345.97 1.0K
14:19 345.97 346.07 345.88 345.88 1.4K
14:20 345.94 346.04 345.94 346.04 1.5K
14:21 346.11 346.11 346.11 346.11 0.2K
14:22 346.11 346.11 346.11 346.11 0.1K
14:23 346.11 346.11 346.11 346.11 0.2K
14:24 346.11 346.64 346.11 346.64 0.5K
14:25 346.64 346.64 346.31 346.34 6.2K
14:26 346.34 346.60 346.34 346.60 1.4K
14:27 346.60 346.89 346.60 346.89 0.4K
14:28 346.89 346.89 346.89 346.89 0.2K
14:29 346.89 346.89 346.89 346.89 0.2K
14:30 346.91 346.91 346.91 346.91 0.3K
14:31 346.91 346.91 346.51 346.51 0.8K
14:32 346.51 346.51 345.95 346.32 0.4K
14:33 346.32 346.32 346.32 346.32 0.1K
14:34 346.32 346.32 346.26 346.26 0.2K
14:35 346.26 346.26 346.22 346.22 1.8K
14:36 346.22 346.39 346.22 346.39 0.3K
14:37 346.39 346.39 346.39 346.39 0.3K
14:38 346.20 346.20 346.03 346.03 1.0K
14:39 345.49 345.49 345.49 345.49 0.2K
14:40 345.49 345.82 345.49 345.81 0.9K
14:41 345.49 345.49 345.49 345.49 1.1K
14:42 345.49 345.49 345.49 345.49 0.3K
14:43 345.49 345.64 345.49 345.64 0.4K
14:44 345.64 345.64 345.64 345.64 1.7K
14:45 345.06 345.06 345.06 345.06 0.9K
14:46 345.06 345.06 345.06 345.06 0.3K
14:47 345.06 345.06 344.99 344.99 0.9K
14:48 344.99 345.17 344.96 344.96 1.6K
14:49 344.96 344.96 344.68 344.68 0.5K
14:50 344.24 344.24 344.24 344.24 0.5K
14:51 344.24 344.24 344.24 344.24 0.1K
14:52 344.24 344.24 344.24 344.24 0.6K
14:53 344.24 344.25 344.24 344.25 1.2K
14:54 343.93 343.93 343.93 343.93 0.6K
14:55 343.93 343.93 343.93 343.93 0.1K
14:56 343.93 343.93 343.65 343.65 0.6K
14:57 343.65 343.65 343.65 343.65 0.0K
14:58 343.65 343.65 343.65 343.65 0.0K
14:59 343.65 343.65 343.65 343.65 0.0K
15:00 343.87 343.87 343.84 343.84 3.1K
15:01 343.84 344.10 343.84 344.05 5.6K
15:02 344.26 344.26 344.26 344.26 1.2K
15:03 344.26 344.26 344.26 344.26 0.6K
15:04 345.08 345.08 345.08 345.08 0.7K
15:05 345.08 345.08 345.08 345.08 0.3K
15:06 345.08 345.08 345.08 345.08 0.1K
15:07 345.08 345.08 345.08 345.08 0.2K
15:08 345.08 345.08 344.62 344.62 0.3K
15:09 344.62 344.69 344.62 344.69 1.8K
15:10 344.69 344.69 344.69 344.69 0.1K
15:11 344.71 344.71 344.71 344.71 2.1K
15:12 344.76 345.08 344.76 345.08 1.6K
15:13 345.08 345.08 344.97 344.97 0.4K
15:14 344.97 344.97 344.50 344.70 1.1K
15:15 344.48 344.48 344.48 344.48 0.4K
15:16 344.48 344.48 344.46 344.46 2.3K
15:17 344.46 344.78 344.46 344.78 2.1K
15:18 344.78 344.78 344.53 344.53 1.0K
15:19 344.53 344.65 344.53 344.65 0.4K
15:20 344.69 344.69 344.69 344.69 0.7K
15:21 344.69 344.69 344.69 344.69 0.2K
15:22 344.69 344.69 344.05 344.05 1.2K
15:23 344.35 344.35 344.35 344.35 0.7K
15:24 344.46 344.46 344.46 344.46 1.2K
15:25 344.46 344.75 344.46 344.75 1.7K
15:26 344.74 344.74 344.74 344.74 0.3K
15:27 344.74 344.74 344.73 344.73 0.5K
15:28 344.73 344.73 344.73 344.73 0.5K
15:29 344.73 344.73 344.45 344.45 1.3K
15:30 344.45 344.45 344.18 344.18 0.7K
15:31 344.18 344.40 344.18 344.18 0.9K
15:32 344.18 344.43 344.09 344.09 0.6K
15:33 344.09 344.40 344.09 344.40 1.6K
15:34 344.42 344.43 344.42 344.43 2.1K
15:35 344.43 344.71 344.43 344.61 1.2K
15:36 344.61 344.61 344.61 344.61 0.4K
15:37 344.61 344.96 344.61 344.83 3.3K
15:38 344.83 344.83 344.83 344.83 0.3K
15:39 344.83 344.83 344.82 344.83 2.3K
15:40 344.83 344.85 344.83 344.85 0.8K
15:41 344.85 344.85 344.85 344.85 0.6K
15:42 344.85 344.85 344.71 344.71 0.2K
15:43 344.71 344.71 344.61 344.69 0.7K
15:44 344.69 344.98 344.50 344.98 2.3K
15:45 344.98 345.19 344.98 345.19 1.0K
15:46 345.19 345.33 345.19 345.33 1.0K
15:47 345.33 345.33 345.33 345.33 0.7K
15:48 345.33 345.33 345.33 345.33 0.6K
15:49 345.13 345.14 345.00 345.00 2.3K
15:50 344.65 344.65 344.65 344.65 2.4K
15:51 345.14 345.22 345.05 345.05 4.3K
15:52 345.03 345.39 345.02 345.05 2.8K
15:53 345.05 345.05 344.86 344.86 2.2K
15:54 344.86 344.94 344.80 344.80 1.3K
15:55 344.78 344.92 344.78 344.92 4.7K
15:56 344.51 344.87 344.51 344.87 5.2K
15:57 344.87 345.07 344.78 345.07 2.6K
15:58 345.07 345.24 345.07 345.10 4.2K
15:59 345.19 345.23 345.03 345.03 3.7K
16:00 345.19 345.19 344.81 344.89 133.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available