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
09:31 344.23 345.71 342.73 344.11 32.5K
09:32 344.26 344.26 344.25 344.25 0.3K
09:33 344.25 344.25 342.96 342.96 1.2K
09:34 342.96 342.96 342.96 342.96 0.1K
09:35 342.96 342.96 342.03 342.03 3.8K
09:36 342.03 342.03 341.89 341.89 1.3K
09:37 341.89 342.08 341.89 342.08 0.3K
09:38 342.08 342.08 342.08 342.08 0.7K
09:39 342.08 342.11 342.08 342.11 0.2K
09:40 342.11 342.11 342.11 342.11 0.2K
09:41 342.11 342.11 342.11 342.11 0.1K
09:42 342.11 342.11 342.11 342.11 0.1K
09:43 342.11 342.11 342.11 342.11 0.1K
09:44 342.11 342.27 341.68 341.68 0.3K
09:45 341.60 342.28 341.60 341.85 5.9K
09:46 341.85 342.32 341.85 341.93 6.9K
09:47 341.93 341.99 341.93 341.99 5.6K
09:48 341.99 341.99 341.88 341.88 0.4K
09:49 341.88 341.89 341.88 341.89 1.5K
09:50 341.89 341.89 341.89 341.89 1.7K
09:51 341.89 341.89 341.56 341.87 6.9K
09:52 341.99 341.99 341.57 341.57 0.4K
09:53 341.57 341.60 341.57 341.60 1.6K
09:54 341.60 341.60 341.60 341.60 0.1K
09:55 341.60 342.06 341.60 342.06 0.4K
09:56 342.13 342.34 342.13 342.34 4.4K
09:57 342.34 342.34 341.79 341.79 3.3K
09:58 341.79 341.84 341.79 341.84 0.4K
09:59 341.84 341.84 341.84 341.84 0.2K
10:00 341.84 341.84 341.39 341.39 1.9K
10:01 341.48 341.48 341.48 341.48 4.7K
10:02 342.11 342.11 342.11 342.11 5.6K
10:03 342.11 342.11 342.11 342.11 0.3K
10:04 342.11 342.48 341.85 342.48 3.0K
10:05 342.42 342.42 342.31 342.31 0.8K
10:06 342.31 342.31 342.31 342.31 1.2K
10:07 342.31 342.31 342.31 342.31 0.4K
10:08 342.31 342.31 341.57 341.69 1.4K
10:09 341.50 341.50 341.50 341.50 0.1K
10:10 341.65 341.81 341.65 341.81 0.9K
10:11 341.81 341.81 341.81 341.81 0.0K
10:12 341.81 341.81 341.81 341.81 0.1K
10:13 341.81 341.81 341.81 341.81 0.3K
10:14 341.81 341.81 341.81 341.81 1.7K
10:15 342.22 342.22 342.22 342.22 1.0K
10:16 342.22 343.00 342.22 343.00 2.5K
10:17 343.00 343.62 343.00 343.62 1.9K
10:18 343.62 343.62 343.55 343.55 0.3K
10:19 343.55 343.55 343.26 343.26 0.4K
10:20 344.23 344.23 344.23 344.23 1.6K
10:21 344.23 344.23 344.23 344.23 0.2K
10:22 344.23 344.23 344.23 344.23 0.1K
10:23 343.67 343.85 343.67 343.85 2.5K
10:24 343.85 343.85 343.65 343.65 0.1K
10:25 343.65 343.65 343.65 343.65 0.5K
10:26 344.16 344.16 344.16 344.16 0.5K
10:27 344.58 344.58 344.33 344.33 1.2K
10:28 344.55 344.55 344.00 344.36 1.5K
10:29 344.45 344.45 344.11 344.11 2.2K
10:30 343.72 343.72 343.72 343.72 0.9K
10:31 343.72 344.23 343.72 344.13 3.4K
10:32 344.13 344.13 344.13 344.13 0.1K
10:33 344.13 344.13 344.13 344.13 0.3K
10:34 344.13 344.13 344.13 344.13 0.3K
10:35 344.13 344.17 344.13 344.17 0.9K
10:36 344.17 344.47 344.17 344.47 1.9K
10:37 344.47 344.74 344.47 344.74 0.6K
10:38 344.74 344.74 344.74 344.74 0.1K
10:39 344.74 344.74 344.74 344.74 0.2K
10:40 344.74 344.89 344.43 344.89 1.1K
10:41 344.62 344.62 344.62 344.62 0.2K
10:42 344.62 345.07 344.62 345.07 0.6K
10:43 345.07 345.07 345.07 345.07 0.0K
10:44 345.07 345.07 345.07 345.07 0.1K
10:45 344.67 344.86 344.67 344.86 0.6K
10:46 344.86 344.86 344.48 344.70 0.4K
10:47 344.70 344.70 344.70 344.70 0.3K
10:48 344.70 344.70 344.70 344.70 0.1K
10:49 344.70 344.70 344.70 344.70 0.2K
10:50 344.70 344.70 344.70 344.70 0.4K
10:51 344.70 344.81 344.33 344.33 8.5K
10:52 344.61 344.61 344.61 344.61 0.7K
10:53 344.61 344.61 344.61 344.61 0.0K
10:54 344.61 344.61 344.25 344.25 1.2K
10:55 344.25 344.25 344.25 344.25 0.2K
10:56 344.25 344.25 344.25 344.25 0.4K
10:57 343.87 343.87 343.87 343.87 0.2K
10:58 343.87 343.87 343.87 343.87 0.1K
10:59 343.87 344.15 343.87 344.15 0.5K
11:00 344.15 344.15 344.15 344.15 0.2K
11:01 344.15 344.32 344.15 344.32 2.1K
11:02 344.32 344.32 343.90 343.90 0.4K
11:03 343.90 344.22 343.90 344.22 0.2K
11:04 344.22 344.22 344.22 344.22 0.5K
11:05 344.22 344.22 343.98 343.98 0.4K
11:06 343.97 343.97 343.97 343.97 0.9K
11:07 343.97 343.97 343.97 343.97 1.0K
11:08 343.82 344.16 343.82 344.16 0.6K
11:09 344.16 344.16 344.16 344.16 0.1K
11:10 344.16 344.17 344.16 344.17 0.1K
11:11 344.17 344.17 344.17 344.17 0.0K
11:12 344.17 344.17 344.17 344.17 0.1K
11:13 344.17 344.17 344.17 344.17 0.1K
11:14 344.17 344.17 344.17 344.17 0.1K
11:15 344.17 344.17 344.17 344.17 0.1K
11:16 344.17 344.17 344.17 344.17 0.0K
11:17 344.17 344.17 343.99 343.99 1.2K
11:18 343.77 343.77 343.65 343.65 0.9K
11:19 343.65 343.65 343.65 343.65 0.0K
11:20 343.88 343.88 343.88 343.88 0.2K
11:21 343.88 343.88 343.88 343.88 0.0K
11:22 343.88 343.88 343.88 343.88 0.2K
11:23 343.88 343.88 343.88 343.88 0.1K
11:24 343.88 343.88 343.31 343.31 7.0K
11:25 343.31 343.31 343.31 343.31 0.3K
11:26 343.31 343.31 343.31 343.31 0.1K
11:27 343.31 343.31 343.31 343.31 0.0K
11:28 343.31 344.15 343.31 344.15 0.3K
11:29 344.15 344.15 343.79 343.79 0.1K
11:30 343.79 344.30 343.79 344.30 1.1K
11:31 344.40 344.40 344.40 344.40 1.6K
11:32 344.65 344.65 344.56 344.56 8.8K
11:33 344.80 344.80 344.80 344.80 0.4K
11:34 344.80 344.80 344.80 344.80 0.2K
11:35 344.80 345.06 344.80 345.06 1.6K
11:36 345.06 345.06 345.06 345.06 0.1K
11:37 344.84 344.84 344.84 344.84 0.5K
11:38 344.84 344.84 344.65 344.65 0.1K
11:39 344.65 344.65 344.65 344.65 0.1K
11:40 344.65 344.65 344.27 344.27 0.1K
11:41 344.27 344.27 344.27 344.27 0.0K
11:42 344.80 344.80 344.70 344.70 4.5K
11:43 344.70 344.70 344.70 344.70 0.0K
11:44 344.91 344.91 344.91 344.91 2.4K
11:45 345.18 345.18 344.59 344.59 0.7K
11:46 344.59 344.59 344.59 344.59 0.4K
11:47 344.59 344.59 344.59 344.59 0.0K
11:48 344.73 344.73 344.73 344.73 0.6K
11:49 344.73 344.91 344.73 344.91 3.3K
11:50 344.91 344.91 344.91 344.91 0.3K
11:51 344.91 344.91 344.51 344.51 0.6K
11:52 344.51 344.64 344.51 344.64 6.4K
11:53 344.64 344.95 344.60 344.95 2.0K
11:54 344.95 344.95 344.92 344.92 0.6K
11:55 344.92 344.92 344.92 344.92 0.3K
11:56 344.92 344.92 344.92 344.92 0.1K
11:57 345.06 345.06 345.06 345.06 0.5K
11:58 344.89 344.91 344.89 344.91 1.8K
11:59 344.91 344.91 344.91 344.91 0.2K
12:00 344.91 345.09 344.91 345.09 0.4K
12:01 345.09 345.26 345.08 345.26 1.1K
12:02 345.49 345.57 345.19 345.19 1.2K
12:03 345.19 345.19 345.19 345.19 0.0K
12:04 345.19 345.19 345.19 345.19 0.0K
12:05 345.19 345.19 345.19 345.19 0.0K
12:06 345.97 345.97 345.97 345.97 0.2K
12:07 345.97 345.97 345.97 345.97 0.0K
12:08 345.97 345.97 345.97 345.97 0.1K
12:09 345.97 345.97 345.97 345.97 0.1K
12:10 345.97 345.97 345.97 345.97 0.1K
12:11 345.97 345.97 345.66 345.66 0.3K
12:12 345.66 345.66 345.66 345.66 0.0K
12:13 345.66 345.66 345.66 345.66 0.3K
12:14 345.66 345.82 345.66 345.82 0.3K
12:15 345.85 345.88 345.85 345.88 4.8K
12:16 345.88 346.11 345.88 346.11 0.4K
12:17 346.11 346.11 346.11 346.11 0.0K
12:18 346.11 346.11 345.90 345.90 0.6K
12:19 345.90 346.01 345.90 346.00 0.9K
12:20 346.00 346.04 346.00 346.04 0.5K
12:21 346.04 346.20 346.04 346.20 5.8K
12:22 345.98 345.98 345.86 345.86 2.8K
12:23 345.86 345.88 345.73 345.88 2.2K
12:24 345.88 345.88 345.46 345.46 0.8K
12:25 345.46 345.54 345.46 345.54 0.5K
12:26 345.54 345.56 345.43 345.43 0.8K
12:27 345.43 345.46 345.43 345.46 6.1K
12:28 345.46 345.46 345.46 345.46 0.7K
12:29 345.46 345.57 345.35 345.57 1.1K
12:30 345.91 345.91 345.70 345.70 1.7K
12:31 345.70 345.70 345.70 345.70 0.2K
12:32 345.70 345.70 345.70 345.70 0.3K
12:33 345.70 345.70 345.70 345.70 0.5K
12:34 345.70 345.70 345.40 345.40 0.8K
12:35 345.36 345.36 345.26 345.26 1.5K
12:36 345.26 345.31 345.26 345.31 0.8K
12:37 345.31 345.31 345.31 345.31 0.5K
12:38 345.31 345.31 345.31 345.31 0.0K
12:39 345.31 345.31 345.31 345.31 0.0K
12:40 345.31 345.31 345.15 345.15 0.3K
12:41 345.15 345.15 345.15 345.15 0.0K
12:42 345.71 345.71 345.71 345.71 0.3K
12:43 345.80 345.80 345.80 345.80 4.1K
12:44 345.80 345.80 345.80 345.80 0.4K
12:45 345.80 345.80 345.80 345.80 0.2K
12:46 345.80 345.80 345.80 345.80 0.3K
12:47 345.80 345.80 345.80 345.80 0.1K
12:48 345.80 345.80 345.80 345.80 0.0K
12:49 346.00 346.00 346.00 346.00 0.7K
12:50 346.00 346.07 346.00 346.07 0.2K
12:51 345.76 346.06 345.76 346.06 2.6K
12:52 345.93 345.93 345.93 345.93 1.0K
12:53 345.93 346.06 345.93 346.06 1.1K
12:54 346.06 346.06 346.06 346.06 0.2K
12:55 346.06 346.06 346.06 346.06 0.1K
12:56 346.00 346.00 345.84 345.84 0.4K
12:57 345.84 346.07 345.84 346.01 1.0K
12:58 345.92 346.01 345.92 345.93 2.9K
12:59 346.07 346.07 346.00 346.00 3.4K
13:00 346.09 346.09 346.01 346.08 4.4K
13:01 346.08 346.08 346.08 346.08 0.7K
13:02 345.86 346.17 345.86 346.17 2.3K
13:03 346.17 346.17 346.17 346.17 0.2K
13:04 346.17 346.17 346.11 346.11 1.1K
13:05 346.11 346.11 346.11 346.11 0.1K
13:06 346.11 346.11 346.05 346.05 0.1K
13:07 346.05 346.05 345.86 345.86 0.5K
13:08 345.86 345.86 345.86 345.86 0.1K
13:09 345.86 346.28 345.86 346.28 0.4K
13:10 346.28 346.28 346.11 346.11 0.4K
13:11 346.11 346.11 346.00 346.00 1.3K
13:12 346.00 346.00 345.95 345.95 0.4K
13:13 345.95 345.95 345.95 345.95 0.4K
13:14 345.95 346.05 345.95 346.05 0.2K
13:15 346.05 346.05 346.05 346.05 0.4K
13:16 346.05 346.05 346.05 346.05 0.1K
13:17 346.05 346.20 346.05 346.20 1.3K
13:18 346.20 346.20 345.97 345.97 0.1K
13:19 345.97 345.97 345.97 345.97 0.1K
13:20 345.97 345.99 345.97 345.97 5.8K
13:21 345.97 345.97 345.97 345.97 0.1K
13:22 345.97 345.98 345.96 345.98 1.8K
13:23 345.98 345.98 345.98 345.98 0.3K
13:24 346.06 346.06 346.06 346.06 7.4K
13:25 346.21 346.21 346.21 346.21 0.3K
13:26 346.21 346.21 346.21 346.21 0.0K
13:27 346.21 346.21 346.21 346.21 0.1K
13:28 346.11 346.14 346.11 346.14 31.3K
13:29 346.32 346.32 346.32 346.32 0.8K
13:30 346.32 346.32 346.29 346.29 0.2K
13:31 346.29 346.29 346.13 346.13 0.4K
13:32 346.13 346.27 346.13 346.27 0.1K
13:33 346.22 346.22 346.04 346.04 1.5K
13:34 346.04 346.04 346.04 346.04 0.1K
13:35 346.04 346.04 346.04 346.04 0.0K
13:36 346.04 346.06 346.01 346.01 4.0K
13:37 346.01 346.01 346.01 346.01 0.2K
13:38 346.01 346.01 346.01 346.01 0.1K
13:39 346.01 346.01 346.01 346.01 0.1K
13:40 346.01 346.01 346.01 346.01 1.8K
13:41 346.01 346.01 346.01 346.01 0.0K
13:42 346.01 346.05 346.01 346.05 1.6K
13:43 346.05 346.19 346.05 346.19 0.6K
13:44 346.19 346.19 345.93 345.93 0.3K
13:45 346.12 346.12 346.12 346.12 0.3K
13:46 346.12 346.12 346.12 346.12 0.1K
13:47 346.12 346.12 346.03 346.03 1.1K
13:48 346.03 346.38 346.03 346.38 4.2K
13:49 346.38 346.38 346.38 346.38 0.0K
13:50 346.38 346.38 346.38 346.38 0.2K
13:51 346.06 346.06 346.04 346.04 1.0K
13:52 346.00 346.05 345.99 346.05 4.6K
13:53 346.05 346.05 346.04 346.04 0.4K
13:54 346.04 346.04 346.04 346.04 0.0K
13:55 346.04 346.04 346.04 346.04 0.1K
13:56 346.04 346.04 346.03 346.04 3.3K
13:57 346.04 346.04 346.04 346.04 0.4K
13:58 346.04 346.04 346.04 346.04 0.0K
13:59 346.04 346.04 346.04 346.04 0.5K
14:00 346.04 346.04 345.99 345.99 1.5K
14:01 345.99 346.15 345.85 345.85 0.9K
14:02 345.85 346.03 345.85 346.03 1.5K
14:03 346.03 346.03 346.03 346.03 1.2K
14:04 346.26 346.26 346.26 346.26 0.5K
14:05 346.26 346.26 346.16 346.16 0.7K
14:06 346.16 346.16 346.16 346.16 0.2K
14:07 346.16 346.16 346.16 346.16 1.6K
14:08 346.15 346.16 346.12 346.16 2.6K
14:09 346.16 346.16 346.16 346.16 0.5K
14:10 345.99 346.01 345.99 346.01 1.0K
14:11 346.01 346.01 346.01 346.01 0.1K
14:12 346.01 346.01 345.96 345.96 0.5K
14:13 346.12 346.20 346.12 346.20 2.5K
14:14 346.15 346.15 346.15 346.15 0.3K
14:15 346.15 346.15 346.15 346.15 0.3K
14:16 346.15 346.15 346.15 346.15 0.5K
14:17 346.15 346.15 346.01 346.01 0.2K
14:18 345.84 345.84 345.84 345.84 0.2K
14:19 345.84 345.99 345.84 345.99 1.6K
14:20 345.99 345.99 345.99 345.99 0.6K
14:21 345.99 346.06 345.99 346.06 1.3K
14:22 346.06 346.06 346.06 346.06 0.1K
14:23 346.06 346.06 345.91 345.91 0.2K
14:24 345.91 346.18 345.91 346.18 1.6K
14:25 346.18 346.18 346.02 346.02 5.2K
14:26 346.02 346.02 346.02 346.02 4.4K
14:27 345.99 345.99 345.97 345.97 3.9K
14:28 345.97 345.97 345.97 345.97 0.5K
14:29 345.97 345.97 345.97 345.97 0.0K
14:30 345.97 346.13 345.97 346.13 0.4K
14:31 345.99 345.99 345.99 345.99 0.5K
14:32 346.04 346.04 346.04 346.04 0.4K
14:33 346.04 346.04 346.04 346.04 0.1K
14:34 346.04 346.04 345.93 345.93 0.2K
14:35 345.98 345.98 345.98 345.98 0.3K
14:36 346.06 346.06 346.06 346.06 1.5K
14:37 346.06 346.06 345.99 346.05 5.5K
14:38 346.00 346.03 346.00 346.03 0.4K
14:39 346.08 346.08 345.86 345.86 1.2K
14:40 345.86 345.86 345.86 345.86 0.5K
14:41 345.86 346.02 345.86 346.02 0.8K
14:42 346.02 346.02 345.99 345.99 0.8K
14:43 345.99 345.99 345.99 345.99 0.4K
14:44 345.99 345.99 345.99 345.99 0.1K
14:45 345.99 345.99 345.99 345.99 0.1K
14:46 345.99 346.02 345.99 346.02 0.9K
14:47 346.02 346.02 346.02 346.02 0.3K
14:48 346.04 346.04 345.96 345.96 0.5K
14:49 345.96 345.96 345.96 345.96 0.1K
14:50 346.14 346.14 345.94 345.94 0.3K
14:51 345.94 346.09 345.94 346.09 7.1K
14:52 346.09 346.09 346.01 346.01 1.6K
14:53 346.01 346.01 346.01 346.01 0.6K
14:54 346.01 346.01 346.01 346.01 0.1K
14:55 346.01 346.03 346.01 346.03 9.4K
14:56 346.03 346.03 346.02 346.02 0.5K
14:57 345.98 345.98 345.96 345.96 2.3K
14:58 345.96 346.11 345.96 346.05 0.7K
14:59 346.05 346.11 345.97 346.11 0.8K
15:00 346.11 346.11 346.02 346.02 0.6K
15:01 346.02 346.02 345.93 345.93 0.9K
15:02 346.03 346.03 346.03 346.03 0.5K
15:03 346.03 346.03 346.03 346.03 0.7K
15:04 346.03 346.08 346.03 346.08 5.6K
15:05 346.15 346.15 346.15 346.15 0.4K
15:06 346.15 346.18 346.07 346.07 1.7K
15:07 346.07 346.20 346.07 346.15 1.8K
15:08 346.15 346.15 346.15 346.15 0.0K
15:09 346.15 346.21 346.15 346.21 0.4K
15:10 346.21 346.21 346.21 346.21 0.1K
15:11 346.21 346.21 346.21 346.21 0.5K
15:12 346.21 346.21 346.12 346.12 0.3K
15:13 346.12 346.12 346.12 346.12 0.1K
15:14 346.12 346.12 346.12 346.12 0.5K
15:15 346.12 346.12 346.10 346.10 1.2K
15:16 346.10 346.18 346.10 346.18 0.4K
15:17 346.18 346.18 346.07 346.07 0.1K
15:18 346.02 346.06 346.02 346.06 4.7K
15:19 346.06 346.16 346.06 346.16 2.2K
15:20 346.16 346.16 346.16 346.16 0.3K
15:21 346.16 346.16 346.05 346.05 0.6K
15:22 346.05 346.05 346.05 346.05 0.0K
15:23 346.01 346.01 346.01 346.01 0.3K
15:24 346.01 346.13 346.01 346.13 5.4K
15:25 346.13 346.16 346.13 346.16 1.9K
15:26 346.17 346.17 346.17 346.17 0.8K
15:27 346.17 346.17 346.17 346.17 0.1K
15:28 346.17 346.17 346.06 346.06 0.4K
15:29 346.06 346.06 346.06 346.06 0.2K
15:30 346.06 346.06 346.06 346.06 0.1K
15:31 346.06 346.13 346.06 346.13 0.8K
15:32 346.13 346.13 346.08 346.09 2.2K
15:33 346.09 346.16 346.09 346.16 0.2K
15:34 346.05 346.05 346.03 346.04 8.9K
15:35 345.96 346.01 345.96 346.01 0.8K
15:36 346.01 346.01 346.01 346.01 0.2K
15:37 346.01 346.01 346.01 346.01 0.5K
15:38 346.01 346.01 345.95 345.95 0.3K
15:39 346.05 346.18 345.97 346.18 5.4K
15:40 346.21 346.21 346.18 346.18 3.6K
15:41 346.18 346.21 346.11 346.21 1.6K
15:42 346.21 346.21 346.17 346.17 5.1K
15:43 346.17 346.17 346.17 346.17 0.3K
15:44 346.14 346.14 346.09 346.09 5.0K
15:45 346.09 346.09 346.09 346.09 0.4K
15:46 346.09 346.09 346.09 346.09 0.2K
15:47 346.22 346.22 346.22 346.22 1.3K
15:48 346.22 346.22 346.19 346.19 1.5K
15:49 346.32 346.60 346.32 346.60 11.8K
15:50 346.60 346.60 346.52 346.52 1.2K
15:51 346.48 346.63 346.48 346.50 12.0K
15:52 346.40 346.75 346.40 346.75 19.2K
15:53 346.75 346.75 346.72 346.72 1.1K
15:54 346.72 346.72 346.53 346.53 3.5K
15:55 346.53 346.53 346.33 346.33 11.1K
15:56 346.75 346.75 346.75 346.75 4.2K
15:57 346.75 346.75 346.66 346.68 2.7K
15:58 346.80 346.82 346.80 346.82 2.9K
15:59 346.82 346.82 346.36 346.36 4.4K
16:00 346.36 346.65 346.36 346.63 130.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available