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
09:31 313.47 315.91 313.47 315.60 0.7K
09:32 315.60 315.60 315.60 315.60 0.0K
09:33 315.60 315.60 315.60 315.60 0.0K
09:34 315.60 315.60 315.60 315.60 0.0K
09:35 315.60 315.60 315.60 315.60 0.0K
09:36 313.37 313.37 313.37 313.37 6.1K
09:37 313.37 313.37 313.37 313.37 0.0K
09:38 313.37 313.37 313.37 313.37 0.0K
09:39 313.37 313.37 313.37 313.37 0.4K
09:40 313.37 313.37 313.37 313.37 0.0K
09:41 315.07 315.07 315.07 315.07 0.3K
09:42 315.07 315.07 315.07 315.07 0.0K
09:43 315.07 315.07 315.07 315.07 0.0K
09:44 315.07 315.07 315.07 315.07 0.0K
09:45 315.07 315.07 315.07 315.07 0.0K
09:46 315.07 315.07 315.07 315.07 0.0K
09:47 315.07 315.07 315.07 315.07 0.0K
09:48 315.07 315.07 315.07 315.07 0.0K
09:49 315.07 315.07 315.07 315.07 0.0K
09:50 315.07 315.07 315.07 315.07 0.0K
09:51 315.07 315.07 315.07 315.07 0.0K
09:52 315.07 315.07 315.07 315.07 0.0K
09:53 315.07 315.07 315.07 315.07 0.0K
09:54 313.79 313.79 313.79 313.79 11.5K
09:55 313.79 313.79 313.79 313.79 0.0K
09:56 313.79 315.26 313.79 315.26 1.1K
09:57 315.29 315.29 315.29 315.29 0.2K
09:58 315.29 315.29 315.29 315.29 0.2K
09:59 315.29 315.30 315.29 315.30 0.4K
10:00 315.29 315.30 315.29 315.30 1.5K
10:01 315.33 315.98 315.33 315.98 1.9K
10:02 315.98 315.98 315.98 315.98 0.3K
10:03 315.98 315.98 315.98 315.98 0.4K
10:04 315.98 316.26 315.89 316.26 0.9K
10:05 316.26 316.26 315.34 315.85 0.8K
10:06 315.85 315.85 315.85 315.85 0.2K
10:07 315.85 315.85 315.85 315.85 0.3K
10:08 315.85 315.85 315.85 315.85 0.1K
10:09 315.85 316.98 315.85 316.98 0.3K
10:10 316.98 317.37 316.98 317.32 1.2K
10:11 317.32 317.32 316.92 316.92 2.0K
10:12 316.59 316.59 316.59 316.59 0.1K
10:13 316.59 316.59 316.59 316.59 0.0K
10:14 316.59 316.59 316.59 316.59 0.0K
10:15 316.59 316.59 316.59 316.59 0.0K
10:16 316.59 316.86 316.59 316.86 0.5K
10:17 316.86 316.86 316.86 316.86 0.1K
10:18 316.86 316.86 316.86 316.86 0.1K
10:19 316.86 316.86 316.12 316.12 0.2K
10:20 316.56 316.67 316.56 316.67 0.4K
10:21 316.67 316.67 316.67 316.67 0.4K
10:22 316.67 316.67 316.28 316.28 2.2K
10:23 316.28 316.28 315.50 315.50 1.8K
10:24 315.50 315.50 315.50 315.50 0.1K
10:25 315.50 315.50 315.50 315.50 0.0K
10:26 315.50 315.58 315.50 315.58 0.7K
10:27 315.58 315.58 315.29 315.29 1.5K
10:28 315.29 315.29 315.29 315.29 0.2K
10:29 315.29 315.40 315.29 315.40 3.8K
10:30 315.40 315.56 315.40 315.55 1.0K
10:31 315.55 315.55 315.55 315.55 0.1K
10:32 315.55 315.55 315.43 315.43 3.2K
10:33 315.43 315.43 315.43 315.43 0.2K
10:34 315.60 315.60 315.55 315.55 0.7K
10:35 315.55 315.56 315.55 315.56 1.6K
10:36 315.60 315.60 315.60 315.60 1.1K
10:37 315.60 315.93 315.60 315.93 0.2K
10:38 315.93 315.93 315.85 315.85 0.4K
10:39 315.85 315.85 315.85 315.85 0.2K
10:40 315.56 315.96 315.56 315.96 1.1K
10:41 315.96 315.96 315.96 315.96 0.2K
10:42 316.04 316.06 316.04 316.06 0.4K
10:43 316.07 316.07 316.07 316.07 0.5K
10:44 316.07 316.07 316.07 316.07 0.1K
10:45 316.07 316.07 316.07 316.07 0.1K
10:46 316.07 316.16 316.07 316.16 0.4K
10:47 316.16 316.16 316.16 316.16 0.1K
10:48 315.81 315.81 315.81 315.81 0.1K
10:49 316.19 316.20 316.19 316.20 0.5K
10:50 316.20 316.20 316.20 316.20 0.1K
10:51 316.20 316.20 316.20 316.20 1.0K
10:52 316.20 316.20 315.98 315.98 0.4K
10:53 316.20 316.20 316.20 316.20 0.3K
10:54 316.20 316.20 316.20 316.20 0.3K
10:55 316.20 316.20 316.20 316.20 0.3K
10:56 316.20 316.20 316.20 316.20 0.1K
10:57 316.08 316.08 316.00 316.00 0.5K
10:58 316.00 316.00 316.00 316.00 0.7K
10:59 315.85 315.85 315.72 315.72 0.4K
11:00 315.72 315.87 315.72 315.87 1.4K
11:01 315.87 315.87 315.68 315.68 1.6K
11:02 315.68 316.03 315.68 316.03 0.6K
11:03 316.03 316.03 315.95 315.95 0.6K
11:04 315.93 315.93 315.92 315.92 1.7K
11:05 315.92 315.92 315.89 315.89 1.5K
11:06 315.89 316.17 315.84 316.17 6.5K
11:07 316.17 316.41 316.17 316.41 0.4K
11:08 316.68 316.68 316.66 316.66 0.4K
11:09 316.66 316.68 316.66 316.68 0.5K
11:10 316.68 316.68 316.62 316.62 0.7K
11:11 316.62 316.62 316.62 316.62 0.1K
11:12 317.12 317.12 316.92 316.92 1.3K
11:13 317.02 317.19 317.02 317.19 0.5K
11:14 317.19 317.19 317.17 317.17 0.6K
11:15 317.35 317.35 317.17 317.17 0.3K
11:16 317.17 317.19 317.17 317.19 0.5K
11:17 317.19 317.29 317.19 317.29 0.4K
11:18 317.17 317.17 316.75 316.96 1.1K
11:19 316.96 316.96 316.96 316.96 0.3K
11:20 316.96 317.05 316.96 317.03 0.8K
11:21 317.03 317.05 317.03 317.05 0.7K
11:22 317.05 317.05 317.05 317.05 0.4K
11:23 317.05 317.77 317.05 317.77 1.1K
11:24 317.77 317.77 317.63 317.63 0.5K
11:25 317.63 317.74 317.63 317.74 0.4K
11:26 317.74 317.74 317.74 317.74 0.1K
11:27 317.68 317.70 317.68 317.70 0.5K
11:28 317.70 318.13 317.70 318.13 0.6K
11:29 318.13 318.13 318.13 318.13 0.3K
11:30 318.13 318.13 317.86 317.86 0.3K
11:31 317.55 317.84 317.55 317.84 0.6K
11:32 317.84 318.87 317.84 318.87 1.0K
11:33 318.72 318.72 318.68 318.68 1.2K
11:34 318.68 318.95 318.68 318.95 0.4K
11:35 318.95 318.95 318.95 318.95 0.0K
11:36 318.99 318.99 318.68 318.68 0.5K
11:37 318.81 318.81 318.81 318.81 0.5K
11:38 318.81 318.81 318.20 318.24 2.3K
11:39 318.24 318.38 318.15 318.15 1.9K
11:40 318.15 318.28 317.81 318.27 2.1K
11:41 318.27 318.70 318.27 318.70 0.5K
11:42 318.70 318.83 318.70 318.83 0.9K
11:43 318.83 318.83 318.83 318.83 0.2K
11:44 318.44 318.44 318.44 318.44 1.3K
11:45 317.73 317.99 317.73 317.99 0.6K
11:46 317.99 317.99 317.99 317.99 0.1K
11:47 317.97 317.97 317.97 317.97 0.6K
11:48 317.97 317.97 317.62 317.62 2.9K
11:49 317.62 317.96 317.62 317.96 0.8K
11:50 317.96 318.11 317.96 318.11 0.2K
11:51 318.10 318.16 318.10 318.16 1.1K
11:52 318.21 318.21 318.21 318.21 0.2K
11:53 318.35 318.35 318.22 318.22 0.6K
11:54 318.22 318.31 318.22 318.31 0.7K
11:55 318.31 318.44 318.26 318.44 2.1K
11:56 318.44 318.44 318.40 318.40 0.5K
11:57 316.24 318.02 316.24 318.02 5.7K
11:58 318.02 318.02 318.02 318.02 0.3K
11:59 318.02 318.02 318.02 318.02 0.0K
12:00 318.02 318.02 317.89 317.89 0.5K
12:01 317.89 317.89 317.89 317.89 0.2K
12:02 317.89 317.92 317.89 317.91 1.3K
12:03 317.91 317.91 317.91 317.91 0.4K
12:04 317.91 317.91 317.91 317.91 0.5K
12:05 317.91 317.91 317.64 317.88 0.7K
12:06 317.88 317.90 317.88 317.88 0.4K
12:07 317.92 317.99 317.92 317.99 1.4K
12:08 317.99 318.11 317.94 318.11 0.6K
12:09 318.11 318.19 317.93 318.08 1.2K
12:10 318.08 318.27 318.08 318.27 0.7K
12:11 318.34 318.34 318.21 318.21 1.5K
12:12 318.21 318.28 318.10 318.10 1.3K
12:13 318.10 318.21 318.10 318.21 0.1K
12:14 318.21 318.21 318.20 318.20 0.4K
12:15 318.20 318.26 318.20 318.26 0.3K
12:16 318.26 318.26 318.18 318.18 0.1K
12:17 318.18 318.18 318.18 318.18 0.5K
12:18 318.19 318.19 318.18 318.18 1.1K
12:19 318.18 318.18 318.18 318.18 0.0K
12:20 318.05 318.05 318.04 318.04 0.5K
12:21 318.04 318.04 318.04 318.04 0.2K
12:22 318.04 318.04 318.04 318.04 0.5K
12:23 318.04 318.12 318.04 318.12 1.0K
12:24 318.12 318.12 318.10 318.11 1.1K
12:25 318.11 318.11 318.09 318.09 1.8K
12:26 318.09 318.22 318.09 318.22 0.8K
12:27 318.29 318.43 318.29 318.43 0.5K
12:28 318.20 318.77 318.20 318.52 3.2K
12:29 318.75 318.75 318.52 318.52 2.0K
12:30 318.52 318.52 318.52 318.52 1.7K
12:31 318.35 318.35 318.35 318.35 0.4K
12:32 318.35 318.35 318.32 318.32 0.7K
12:33 318.32 318.48 318.32 318.48 6.4K
12:34 318.48 318.48 318.20 318.20 1.3K
12:35 318.28 318.28 318.28 318.28 0.4K
12:36 318.28 318.28 318.28 318.28 0.1K
12:37 318.28 318.32 318.28 318.32 0.2K
12:38 318.32 318.32 318.32 318.32 0.1K
12:39 318.26 318.26 318.26 318.26 1.1K
12:40 318.26 318.26 318.13 318.13 0.8K
12:41 318.13 318.13 318.13 318.13 0.2K
12:42 318.14 318.14 318.14 318.14 0.4K
12:43 318.14 318.14 318.12 318.14 0.5K
12:44 318.14 318.14 318.14 318.14 0.2K
12:45 318.39 318.39 318.22 318.22 1.5K
12:46 318.23 318.23 318.01 318.01 1.7K
12:47 318.01 318.01 318.01 318.01 0.0K
12:48 318.01 318.01 318.01 318.01 0.3K
12:49 317.64 317.64 317.64 317.64 1.5K
12:50 317.63 317.91 317.63 317.85 0.7K
12:51 317.85 317.85 317.85 317.85 0.1K
12:52 317.85 317.86 317.85 317.86 0.7K
12:53 317.86 318.13 317.86 318.13 1.5K
12:54 318.13 318.17 318.13 318.17 0.2K
12:55 318.32 318.32 318.32 318.32 0.4K
12:56 318.32 318.32 318.17 318.17 0.5K
12:57 318.17 318.17 318.17 318.17 0.0K
12:58 318.17 318.22 318.17 318.22 1.1K
12:59 318.22 318.49 318.22 318.49 0.4K
13:00 318.49 318.49 318.03 318.21 1.7K
13:01 318.21 318.21 318.01 318.01 0.8K
13:02 318.01 318.01 318.01 318.01 0.4K
13:03 318.01 318.46 318.01 318.25 2.6K
13:04 318.25 318.25 318.25 318.25 0.1K
13:05 318.25 318.25 318.24 318.24 0.4K
13:06 318.24 318.24 318.24 318.24 0.4K
13:07 318.29 318.29 318.24 318.24 0.3K
13:08 318.24 318.67 318.24 318.67 0.4K
13:09 318.67 318.67 318.65 318.66 0.5K
13:10 318.50 318.50 318.50 318.50 0.1K
13:11 318.66 318.80 318.55 318.55 1.9K
13:12 318.55 318.55 318.55 318.55 0.2K
13:13 318.55 318.62 318.42 318.62 1.8K
13:14 318.52 318.55 318.52 318.53 0.4K
13:15 318.53 318.53 318.53 318.53 0.1K
13:16 318.63 318.63 318.63 318.63 2.4K
13:17 318.50 318.50 318.50 318.50 0.1K
13:18 318.69 318.69 318.69 318.69 1.4K
13:19 318.69 318.69 318.57 318.57 0.9K
13:20 318.57 318.68 318.54 318.68 0.9K
13:21 318.68 318.86 318.68 318.86 0.8K
13:22 318.86 318.88 318.86 318.88 0.5K
13:23 318.87 318.87 318.87 318.87 0.3K
13:24 318.87 318.88 318.84 318.88 0.9K
13:25 318.88 318.88 318.88 318.88 0.2K
13:26 318.88 318.88 318.88 318.88 0.5K
13:27 318.88 318.88 318.88 318.88 0.0K
13:28 318.85 319.23 318.85 319.23 2.0K
13:29 319.23 319.29 319.23 319.29 0.7K
13:30 319.45 319.45 319.45 319.45 0.7K
13:31 319.57 319.57 319.17 319.17 2.5K
13:32 319.38 319.38 319.38 319.38 0.6K
13:33 319.39 319.96 319.39 319.96 1.1K
13:34 320.03 320.03 319.94 319.94 1.9K
13:35 319.91 319.91 319.91 319.91 0.8K
13:36 319.91 319.91 319.91 319.91 0.1K
13:37 319.91 320.05 319.91 320.05 0.6K
13:38 320.05 320.13 320.05 320.13 0.7K
13:39 320.13 320.13 319.13 319.13 7.5K
13:40 319.13 319.35 319.13 319.35 0.7K
13:41 319.35 319.35 318.92 319.09 0.6K
13:42 319.09 319.38 319.09 319.38 1.2K
13:43 319.38 319.38 319.38 319.38 0.6K
13:44 319.36 319.36 319.23 319.23 0.5K
13:45 319.23 319.23 319.19 319.19 0.1K
13:46 319.21 319.21 319.21 319.21 0.8K
13:47 319.21 319.21 318.94 318.94 0.8K
13:48 318.95 318.95 318.84 318.84 2.5K
13:49 318.95 318.95 318.95 318.95 0.3K
13:50 318.98 318.98 318.98 318.98 0.5K
13:51 318.96 318.96 318.76 318.76 0.7K
13:52 318.76 318.93 318.76 318.93 0.4K
13:53 318.77 318.77 318.51 318.51 2.2K
13:54 318.51 318.62 318.51 318.62 0.3K
13:55 318.62 318.62 318.62 318.62 0.1K
13:56 318.62 318.62 318.58 318.58 0.2K
13:57 318.58 318.58 318.13 318.34 2.4K
13:58 318.33 318.33 318.33 318.33 0.5K
13:59 318.33 318.33 318.31 318.31 0.4K
14:00 318.31 318.31 318.31 318.31 0.1K
14:01 318.61 318.61 318.61 318.61 0.6K
14:02 318.61 318.61 318.61 318.61 3.3K
14:03 318.61 318.61 318.40 318.40 0.4K
14:04 318.37 318.37 318.37 318.37 1.2K
14:05 318.12 318.38 318.12 318.38 1.0K
14:06 318.38 318.38 318.24 318.24 1.2K
14:07 318.34 318.34 318.33 318.33 0.3K
14:08 318.56 318.56 318.56 318.56 0.7K
14:09 318.56 318.58 318.56 318.58 0.7K
14:10 318.58 318.58 318.58 318.58 0.0K
14:11 318.58 318.74 318.58 318.74 0.7K
14:12 318.58 318.58 318.54 318.54 1.3K
14:13 318.54 318.54 318.27 318.27 4.8K
14:14 318.27 318.53 318.27 318.53 0.7K
14:15 318.53 318.53 318.53 318.53 0.0K
14:16 318.53 318.56 318.52 318.56 0.8K
14:17 318.56 318.56 318.56 318.56 0.1K
14:18 318.56 318.74 318.51 318.74 0.6K
14:19 318.74 319.00 318.74 319.00 0.7K
14:20 319.00 319.00 319.00 319.00 0.0K
14:21 319.00 319.09 319.00 319.09 0.7K
14:22 319.09 319.36 319.07 319.36 2.8K
14:23 319.36 319.36 319.27 319.27 1.4K
14:24 319.27 319.27 319.12 319.12 0.2K
14:25 319.24 319.24 319.16 319.16 2.1K
14:26 319.16 319.16 319.09 319.10 0.8K
14:27 319.10 319.10 318.73 318.77 2.5K
14:28 318.77 318.77 318.77 318.77 0.2K
14:29 318.70 318.70 318.70 318.70 0.2K
14:30 318.70 318.70 318.70 318.70 0.0K
14:31 318.70 318.70 318.68 318.68 0.2K
14:32 318.68 318.68 318.68 318.68 0.2K
14:33 318.78 318.80 318.78 318.80 0.2K
14:34 318.96 319.02 318.79 318.79 0.8K
14:35 318.79 318.79 318.79 318.79 0.0K
14:36 318.79 319.17 318.79 319.17 1.5K
14:37 319.39 319.39 319.17 319.17 0.2K
14:38 319.17 319.17 319.16 319.16 1.1K
14:39 319.16 319.16 319.16 319.16 0.3K
14:40 319.16 319.43 319.16 319.43 0.9K
14:41 319.43 319.43 319.43 319.43 0.4K
14:42 319.20 319.56 319.20 319.56 1.1K
14:43 319.56 319.56 319.44 319.56 2.9K
14:44 319.56 319.56 319.56 319.56 0.1K
14:45 319.56 319.60 319.56 319.60 0.9K
14:46 319.60 319.60 319.60 319.60 0.1K
14:47 319.60 319.60 319.53 319.53 1.0K
14:48 319.80 319.80 319.80 319.80 1.7K
14:49 319.80 319.80 319.76 319.76 0.4K
14:50 319.76 319.76 319.76 319.76 1.3K
14:51 319.76 319.76 319.61 319.61 0.2K
14:52 319.48 319.48 319.40 319.40 1.6K
14:53 319.43 319.43 319.43 319.43 1.0K
14:54 319.43 319.43 319.16 319.16 2.0K
14:55 319.16 319.18 319.16 319.18 0.4K
14:56 319.18 319.77 319.18 319.63 1.1K
14:57 319.69 319.69 319.69 319.69 0.9K
14:58 319.69 319.69 319.47 319.47 1.0K
14:59 319.48 319.50 319.48 319.50 0.4K
15:00 319.50 319.50 319.50 319.50 0.1K
15:01 319.50 319.61 319.49 319.49 1.4K
15:02 319.49 319.49 319.49 319.49 0.0K
15:03 319.77 319.95 319.77 319.95 1.8K
15:04 319.60 319.60 319.60 319.60 1.3K
15:05 319.60 319.91 319.60 319.91 0.3K
15:06 319.91 319.91 319.91 319.91 0.1K
15:07 319.91 319.91 319.91 319.91 0.9K
15:08 319.91 319.91 319.02 319.19 11.1K
15:09 319.18 319.18 319.18 319.18 0.9K
15:10 319.18 319.29 319.18 319.29 1.3K
15:11 319.29 319.29 319.29 319.29 0.0K
15:12 319.29 319.29 319.29 319.29 0.3K
15:13 319.29 319.29 319.29 319.29 0.0K
15:14 319.29 319.29 318.96 318.96 2.4K
15:15 318.95 318.95 318.90 318.90 0.5K
15:16 318.90 318.90 318.90 318.90 0.3K
15:17 318.90 318.90 318.89 318.89 0.3K
15:18 318.89 318.89 318.89 318.89 0.0K
15:19 318.89 319.26 318.89 319.26 0.9K
15:20 319.26 319.26 319.26 319.26 0.1K
15:21 319.26 319.26 319.05 319.05 0.4K
15:22 319.05 319.27 319.05 319.27 0.9K
15:23 319.27 319.57 319.27 319.57 1.9K
15:24 319.57 319.57 319.51 319.51 0.3K
15:25 319.51 319.51 319.51 319.51 0.1K
15:26 319.51 319.51 319.32 319.32 3.3K
15:27 319.32 319.32 319.32 319.32 0.1K
15:28 319.32 319.32 319.32 319.32 0.1K
15:29 319.32 319.32 319.32 319.32 0.2K
15:30 319.32 319.32 319.32 319.32 0.5K
15:31 319.32 319.32 318.65 318.69 4.3K
15:32 318.68 318.68 318.68 318.68 0.6K
15:33 318.68 318.68 318.68 318.68 0.2K
15:34 318.78 318.78 318.78 318.78 0.2K
15:35 318.78 318.78 318.78 318.78 0.1K
15:36 318.56 318.67 318.56 318.67 2.4K
15:37 318.93 318.93 318.93 318.93 1.0K
15:38 318.85 318.85 318.85 318.85 0.5K
15:39 318.85 318.85 318.59 318.59 0.3K
15:40 319.11 319.11 318.96 318.96 2.8K
15:41 318.96 318.96 318.96 318.96 0.3K
15:42 318.96 318.96 318.88 318.88 0.7K
15:43 318.83 318.83 318.83 318.83 0.7K
15:44 318.83 318.93 318.83 318.93 0.5K
15:45 318.93 319.16 318.93 319.16 2.9K
15:46 319.16 319.16 319.07 319.07 0.7K
15:47 319.07 319.07 318.96 318.96 1.4K
15:48 318.96 319.02 318.86 319.02 4.2K
15:49 319.18 319.19 319.18 319.19 1.1K
15:50 319.19 319.19 319.00 319.00 0.7K
15:51 319.26 319.26 319.26 319.26 1.6K
15:52 319.69 319.81 319.69 319.81 2.0K
15:53 319.82 319.90 319.82 319.90 7.7K
15:54 319.96 319.96 319.96 319.96 2.0K
15:55 320.32 320.88 320.32 320.82 15.9K
15:56 320.52 320.65 320.52 320.65 11.5K
15:57 320.78 320.93 320.78 320.82 13.4K
15:58 320.87 320.98 320.87 320.98 4.0K
15:59 320.85 321.07 320.80 321.07 9.2K
16:00 321.13 321.13 320.61 320.68 175.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available