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
09:31 345.48 346.84 344.13 345.93 5.0K
09:32 346.14 346.14 343.82 344.30 4.1K
09:33 344.30 345.02 343.79 344.39 2.4K
09:34 344.39 344.39 344.39 344.39 0.1K
09:35 344.39 344.39 344.39 344.39 0.2K
09:36 344.39 344.39 344.39 344.39 0.2K
09:37 344.53 344.53 344.53 344.53 1.0K
09:38 344.53 344.53 344.53 344.53 0.0K
09:39 344.53 344.53 344.53 344.53 0.4K
09:40 344.53 344.53 344.53 344.53 0.2K
09:41 344.53 344.53 344.53 344.53 0.4K
09:42 344.53 344.53 344.53 344.53 0.4K
09:43 344.53 344.68 344.53 344.68 0.5K
09:44 344.68 344.68 344.68 344.68 0.2K
09:45 345.07 345.07 345.07 345.07 1.8K
09:46 345.07 345.35 345.06 345.06 4.3K
09:47 345.06 345.06 345.06 345.06 0.1K
09:48 345.06 345.40 345.06 345.40 0.3K
09:49 345.40 345.40 345.40 345.40 0.3K
09:50 345.40 345.40 345.40 345.40 0.4K
09:51 345.16 345.16 344.99 344.99 3.4K
09:52 344.99 345.17 344.99 345.17 1.1K
09:53 345.17 345.17 345.17 345.17 0.1K
09:54 345.17 345.17 345.17 345.17 0.8K
09:55 345.17 345.17 345.17 345.17 0.1K
09:56 345.17 345.28 345.17 345.28 0.3K
09:57 345.28 345.51 345.28 345.51 0.1K
09:58 345.51 345.51 345.51 345.51 0.2K
09:59 345.51 345.51 345.27 345.27 0.3K
10:00 345.27 345.27 345.27 345.27 0.1K
10:01 345.27 345.34 345.27 345.31 0.8K
10:02 345.31 345.61 345.31 345.61 2.3K
10:03 345.61 345.61 345.61 345.61 0.2K
10:04 345.61 345.66 345.61 345.66 7.6K
10:05 345.66 345.69 345.66 345.69 2.3K
10:06 345.69 345.70 345.69 345.70 0.7K
10:07 345.70 345.70 345.52 345.52 1.8K
10:08 345.32 345.32 345.32 345.32 0.6K
10:09 345.32 345.32 345.32 345.32 0.1K
10:10 345.32 345.32 345.32 345.32 0.1K
10:11 345.32 345.32 344.94 344.94 1.7K
10:12 344.94 344.94 344.94 344.94 0.7K
10:13 344.94 344.94 344.94 344.94 0.1K
10:14 344.74 344.74 344.74 344.74 0.6K
10:15 344.74 344.74 344.74 344.74 0.1K
10:16 344.74 344.74 344.74 344.74 0.3K
10:17 344.74 344.74 344.74 344.74 0.1K
10:18 344.74 345.14 344.74 345.14 0.2K
10:19 345.14 345.44 345.14 345.44 0.1K
10:20 345.14 345.14 345.12 345.12 1.1K
10:21 345.12 345.12 345.12 345.12 0.3K
10:22 345.12 345.12 345.12 345.12 0.7K
10:23 345.12 345.13 345.12 345.13 0.7K
10:24 345.13 345.13 345.13 345.13 0.1K
10:25 345.13 345.13 345.09 345.09 0.3K
10:26 345.09 345.09 345.08 345.08 1.0K
10:27 345.08 345.08 344.59 344.59 0.9K
10:28 344.59 344.59 344.59 344.59 0.5K
10:29 344.59 344.59 344.59 344.59 0.6K
10:30 344.59 345.06 344.59 345.06 0.2K
10:31 344.92 344.92 344.92 344.92 0.3K
10:32 344.92 344.92 344.92 344.92 0.7K
10:33 344.92 344.92 344.92 344.92 0.4K
10:34 344.92 344.92 344.92 344.92 0.1K
10:35 344.92 344.92 344.92 344.92 0.1K
10:36 344.92 344.92 344.92 344.92 0.3K
10:37 344.92 344.92 344.44 344.44 0.6K
10:38 344.44 344.44 344.44 344.44 0.3K
10:39 344.44 344.45 344.44 344.45 0.3K
10:40 344.45 344.65 344.45 344.65 0.9K
10:41 344.65 344.65 344.65 344.65 0.2K
10:42 344.65 344.65 344.65 344.65 0.1K
10:43 344.65 344.65 344.65 344.65 0.0K
10:44 344.65 344.90 344.65 344.90 0.2K
10:45 344.90 344.90 344.66 344.66 0.4K
10:46 344.66 344.66 344.66 344.66 0.1K
10:47 344.66 344.66 344.66 344.66 0.4K
10:48 344.66 344.66 344.66 344.66 0.1K
10:49 344.66 344.66 344.62 344.62 0.6K
10:50 344.84 344.87 344.84 344.87 1.5K
10:51 344.87 344.92 344.87 344.92 0.7K
10:52 344.92 344.92 344.92 344.92 0.1K
10:53 344.92 344.92 344.92 344.92 0.3K
10:54 344.92 344.92 344.92 344.92 0.2K
10:55 344.92 344.92 344.63 344.66 1.0K
10:56 344.66 344.66 344.66 344.66 0.2K
10:57 344.66 344.71 344.66 344.71 0.6K
10:58 344.71 344.86 344.71 344.86 0.7K
10:59 344.86 344.86 344.86 344.86 0.1K
11:00 344.86 344.89 344.86 344.89 0.3K
11:01 344.88 344.88 344.88 344.88 0.5K
11:02 344.60 344.60 344.60 344.60 0.6K
11:03 344.60 344.60 344.60 344.60 0.1K
11:04 344.60 344.60 344.60 344.60 0.0K
11:05 344.60 344.60 344.60 344.60 0.3K
11:06 344.60 344.60 344.60 344.60 0.2K
11:07 344.60 344.60 344.32 344.32 2.2K
11:08 344.30 344.30 344.30 344.30 1.0K
11:09 344.30 344.30 344.30 344.30 1.1K
11:10 344.30 344.30 344.30 344.30 0.4K
11:11 344.30 344.30 344.30 344.30 0.3K
11:12 344.30 344.30 344.30 344.30 0.1K
11:13 344.84 344.95 344.84 344.95 1.6K
11:14 344.95 344.95 344.95 344.95 0.4K
11:15 344.95 344.95 344.92 344.93 2.0K
11:16 344.93 344.96 344.93 344.96 0.5K
11:17 344.96 344.96 344.96 344.96 0.3K
11:18 344.96 344.96 344.96 344.96 0.5K
11:19 344.96 344.96 344.82 344.82 1.3K
11:20 344.82 344.82 344.82 344.82 0.1K
11:21 344.82 344.82 344.73 344.73 0.6K
11:22 344.73 344.73 344.59 344.59 2.2K
11:23 344.59 344.59 344.59 344.59 0.7K
11:24 344.74 344.74 344.74 344.74 0.9K
11:25 344.74 344.74 344.74 344.74 0.4K
11:26 344.74 344.74 344.74 344.74 0.3K
11:27 344.74 344.74 344.74 344.74 0.4K
11:28 344.74 344.74 344.74 344.74 0.4K
11:29 344.74 344.93 344.74 344.93 0.3K
11:30 344.80 344.80 344.80 344.80 0.4K
11:31 344.80 344.80 344.80 344.80 0.6K
11:32 344.80 344.93 344.72 344.93 0.5K
11:33 344.93 344.93 344.93 344.93 0.3K
11:34 344.93 344.93 344.93 344.93 0.3K
11:35 344.93 345.13 344.93 345.13 2.3K
11:36 345.13 345.32 345.13 345.32 1.2K
11:37 345.32 345.32 345.00 345.00 2.3K
11:38 345.00 345.00 344.95 344.95 8.4K
11:39 344.95 344.95 344.78 344.78 1.2K
11:40 344.78 344.78 344.78 344.78 0.2K
11:41 344.78 344.83 344.68 344.68 1.6K
11:42 344.68 344.68 344.68 344.68 0.8K
11:43 344.68 344.85 344.68 344.85 0.2K
11:44 344.85 344.85 344.85 344.85 1.6K
11:45 344.85 344.85 344.70 344.70 0.6K
11:46 344.70 344.70 344.70 344.70 0.3K
11:47 344.70 344.70 344.55 344.55 0.2K
11:48 344.55 344.55 344.55 344.55 0.2K
11:49 344.55 344.57 344.55 344.57 0.3K
11:50 344.57 344.57 344.57 344.57 0.9K
11:51 344.57 344.57 344.57 344.57 0.2K
11:52 344.58 344.58 344.49 344.49 1.3K
11:53 344.49 344.49 344.49 344.49 0.2K
11:54 344.56 344.56 344.56 344.56 0.3K
11:55 344.56 344.65 344.56 344.65 0.2K
11:56 344.65 344.86 344.65 344.86 0.3K
11:57 344.86 344.86 344.86 344.86 0.2K
11:58 344.86 344.86 344.86 344.86 0.2K
11:59 344.86 344.86 344.86 344.86 0.1K
12:00 344.73 344.73 344.73 344.73 0.2K
12:01 344.73 344.87 344.73 344.87 0.5K
12:02 344.87 344.87 344.87 344.87 1.1K
12:03 344.87 345.00 344.87 345.00 2.8K
12:04 345.00 345.00 345.00 345.00 4.7K
12:05 345.00 345.00 345.00 345.00 0.2K
12:06 345.00 345.43 345.00 345.43 0.8K
12:07 345.43 345.43 345.30 345.30 2.6K
12:08 345.30 345.36 345.30 345.36 0.9K
12:09 345.36 345.43 345.36 345.43 0.5K
12:10 345.48 345.48 345.48 345.48 0.6K
12:11 345.48 345.48 345.48 345.48 0.1K
12:12 345.48 345.48 345.48 345.48 0.4K
12:13 345.48 345.48 345.43 345.43 0.4K
12:14 345.43 345.72 345.43 345.66 2.2K
12:15 345.66 345.66 345.66 345.66 0.4K
12:16 345.66 345.77 345.66 345.77 1.1K
12:17 345.77 345.77 345.77 345.77 0.2K
12:18 345.77 345.90 345.77 345.90 0.4K
12:19 345.90 345.90 345.90 345.90 0.1K
12:20 345.90 345.90 345.69 345.69 1.3K
12:21 345.69 345.69 345.69 345.69 0.7K
12:22 345.69 345.80 345.69 345.80 0.8K
12:23 345.78 345.78 345.78 345.78 1.0K
12:24 345.78 345.78 345.78 345.78 0.2K
12:25 345.71 345.71 345.71 345.71 0.5K
12:26 345.71 345.71 345.71 345.71 0.5K
12:27 345.71 345.93 345.71 345.87 0.9K
12:28 345.87 345.87 345.87 345.87 0.3K
12:29 345.87 345.87 345.87 345.87 0.3K
12:30 345.87 345.87 345.87 345.87 0.3K
12:31 345.87 345.92 345.78 345.92 1.2K
12:32 345.92 345.92 345.92 345.92 0.1K
12:33 345.92 345.92 345.80 345.80 0.4K
12:34 345.80 345.93 345.80 345.93 0.8K
12:35 345.93 345.93 345.88 345.88 0.9K
12:36 345.88 345.92 345.88 345.92 0.2K
12:37 345.92 345.92 345.92 345.92 0.1K
12:38 345.68 345.68 345.68 345.68 1.7K
12:39 345.68 345.68 345.68 345.68 0.0K
12:40 345.68 345.68 345.68 345.68 0.1K
12:41 345.68 345.68 345.68 345.68 0.2K
12:42 345.68 345.80 345.68 345.80 0.1K
12:43 345.80 345.80 345.80 345.80 0.4K
12:44 345.80 345.84 345.80 345.84 1.0K
12:45 345.84 345.84 345.84 345.84 0.1K
12:46 345.84 345.84 345.84 345.84 0.5K
12:47 345.84 345.84 345.84 345.84 0.0K
12:48 345.84 346.25 345.84 346.25 0.4K
12:49 346.01 346.03 346.01 346.03 0.7K
12:50 346.03 346.03 346.03 346.03 0.1K
12:51 346.03 346.10 346.03 346.10 0.3K
12:52 346.10 346.10 346.10 346.10 0.2K
12:53 346.10 346.10 346.10 346.10 1.2K
12:54 346.10 346.28 346.10 346.28 0.1K
12:55 346.28 346.29 346.28 346.29 0.3K
12:56 346.29 346.29 346.29 346.29 0.3K
12:57 346.29 346.29 346.29 346.29 0.2K
12:58 346.29 346.29 346.23 346.23 1.4K
12:59 346.05 346.10 345.75 345.84 4.9K
13:00 345.84 345.84 345.84 345.84 0.4K
13:01 345.84 345.84 345.84 345.84 0.3K
13:02 345.84 345.84 345.84 345.84 0.0K
13:03 345.84 345.84 345.84 345.84 0.5K
13:04 345.84 345.84 345.84 345.84 1.4K
13:05 345.84 345.84 345.84 345.84 0.3K
13:06 345.84 345.84 345.84 345.84 0.2K
13:07 345.84 345.84 345.84 345.84 0.0K
13:08 345.84 345.84 345.84 345.84 0.2K
13:09 345.84 345.86 345.84 345.86 0.4K
13:10 345.86 345.86 345.46 345.46 1.0K
13:11 345.46 345.46 345.29 345.29 0.8K
13:12 345.29 345.29 345.29 345.29 0.1K
13:13 345.29 345.51 345.29 345.51 1.0K
13:14 345.51 345.51 345.51 345.51 0.0K
13:15 345.51 345.51 345.51 345.51 0.0K
13:16 345.51 345.51 345.28 345.28 0.4K
13:17 345.28 345.28 344.91 344.91 1.2K
13:18 344.91 344.91 344.80 344.80 0.3K
13:19 344.79 344.79 344.64 344.64 1.4K
13:20 344.64 344.64 344.64 344.64 1.1K
13:21 344.64 344.64 344.64 344.64 1.1K
13:22 343.85 343.85 343.85 343.85 0.9K
13:23 343.85 343.85 343.61 343.61 0.7K
13:24 343.61 343.61 343.61 343.61 0.5K
13:25 343.61 343.61 343.61 343.61 0.6K
13:26 343.61 343.61 343.44 343.44 0.7K
13:27 343.44 343.44 343.44 343.44 1.0K
13:28 343.44 343.44 343.17 343.17 0.5K
13:29 343.17 343.17 343.17 343.17 0.2K
13:30 343.17 343.17 343.17 343.17 0.3K
13:31 343.04 343.04 342.72 342.72 1.1K
13:32 343.03 343.06 343.03 343.06 1.5K
13:33 343.22 343.43 343.22 343.43 0.9K
13:34 343.43 343.81 343.43 343.81 1.2K
13:35 343.81 343.88 343.81 343.88 1.2K
13:36 343.88 343.88 343.88 343.88 0.1K
13:37 343.88 343.88 343.66 343.86 2.2K
13:38 343.86 344.02 343.85 343.85 3.1K
13:39 343.85 344.26 343.85 344.26 1.4K
13:40 344.26 344.32 344.16 344.32 1.4K
13:41 344.35 344.35 344.35 344.35 0.9K
13:42 344.35 344.39 344.35 344.39 1.9K
13:43 344.36 344.40 344.36 344.40 1.0K
13:44 344.40 344.41 344.21 344.21 0.5K
13:45 344.19 344.19 344.19 344.19 1.1K
13:46 344.19 344.27 344.19 344.27 0.7K
13:47 344.27 344.35 344.10 344.35 2.2K
13:48 344.35 344.35 344.32 344.32 1.6K
13:49 344.32 344.32 344.32 344.32 0.3K
13:50 344.32 344.32 344.25 344.25 0.7K
13:51 344.25 344.25 344.25 344.25 0.1K
13:52 344.25 344.25 344.25 344.25 0.0K
13:53 344.66 344.66 344.52 344.52 2.7K
13:54 344.32 344.70 344.32 344.70 2.2K
13:55 344.70 344.70 344.70 344.70 0.5K
13:56 344.41 344.41 344.28 344.28 0.4K
13:57 344.28 344.28 344.28 344.28 0.1K
13:58 344.28 344.28 344.28 344.28 0.4K
13:59 344.28 344.28 344.28 344.28 0.1K
14:00 344.28 344.28 344.28 344.28 0.4K
14:01 344.28 344.28 344.10 344.10 1.6K
14:02 344.10 344.10 343.90 343.90 0.4K
14:03 343.90 343.90 343.90 343.90 0.8K
14:04 343.90 343.90 343.58 343.58 1.4K
14:05 343.58 343.58 343.58 343.58 0.1K
14:06 343.58 343.65 343.58 343.65 0.6K
14:07 343.65 343.65 343.65 343.65 1.0K
14:08 343.65 343.65 343.65 343.65 0.1K
14:09 343.65 343.65 343.65 343.65 0.1K
14:10 344.27 344.28 344.27 344.28 0.6K
14:11 344.28 344.28 343.80 343.80 6.3K
14:12 343.80 343.80 343.80 343.80 0.6K
14:13 343.43 343.43 343.43 343.43 0.6K
14:14 343.43 343.43 343.43 343.43 0.2K
14:15 343.43 343.43 343.43 343.43 0.2K
14:16 343.43 343.43 343.43 343.43 0.2K
14:17 343.73 343.73 343.56 343.64 5.3K
14:18 343.71 343.71 343.71 343.71 1.0K
14:19 343.71 343.71 343.47 343.47 1.9K
14:20 343.47 343.47 343.47 343.47 0.9K
14:21 343.81 343.81 343.51 343.68 1.0K
14:22 343.68 343.68 343.65 343.65 0.7K
14:23 343.65 343.65 343.51 343.53 1.8K
14:24 343.53 343.53 343.49 343.50 4.0K
14:25 343.50 343.53 343.50 343.53 0.4K
14:26 343.53 343.91 343.53 343.90 2.1K
14:27 343.90 343.93 343.90 343.93 2.3K
14:28 343.93 344.14 343.93 344.14 0.8K
14:29 344.14 344.24 344.14 344.24 0.7K
14:30 344.24 344.24 344.23 344.23 0.5K
14:31 344.23 344.23 344.15 344.15 0.4K
14:32 344.15 344.15 344.15 344.15 0.4K
14:33 344.15 344.15 344.15 344.15 0.4K
14:34 344.15 344.24 344.15 344.24 3.6K
14:35 344.24 344.41 344.24 344.41 0.8K
14:36 344.41 344.41 344.39 344.39 0.2K
14:37 344.52 344.52 344.52 344.52 0.7K
14:38 344.52 344.52 344.50 344.50 0.4K
14:39 344.50 344.50 344.47 344.47 0.7K
14:40 344.47 344.47 344.44 344.44 0.6K
14:41 344.44 344.44 344.42 344.42 0.5K
14:42 344.42 344.61 344.42 344.61 1.5K
14:43 344.63 344.63 344.63 344.63 0.8K
14:44 344.63 344.63 344.55 344.55 0.6K
14:45 344.55 344.55 344.55 344.55 0.2K
14:46 344.55 344.56 344.55 344.56 0.3K
14:47 344.56 344.56 344.50 344.50 0.3K
14:48 344.50 344.50 344.43 344.43 3.0K
14:49 344.23 344.23 344.13 344.13 0.8K
14:50 344.13 344.13 344.07 344.07 0.6K
14:51 344.07 344.07 343.96 343.96 0.7K
14:52 343.96 344.04 343.96 344.04 0.7K
14:53 344.04 344.04 344.04 344.04 0.7K
14:54 344.04 344.04 344.04 344.04 1.0K
14:55 344.04 344.04 344.04 344.04 0.4K
14:56 344.04 344.04 344.04 344.04 0.9K
14:57 344.04 344.04 343.67 343.67 0.4K
14:58 343.67 343.69 343.67 343.69 0.8K
14:59 343.69 343.86 343.69 343.74 3.6K
15:00 343.74 343.74 343.53 343.53 2.5K
15:01 343.53 343.53 343.51 343.52 1.5K
15:02 343.52 343.55 343.52 343.55 0.9K
15:03 343.66 343.71 343.66 343.71 1.7K
15:04 343.71 343.71 343.71 343.71 1.0K
15:05 343.71 343.71 343.57 343.57 3.0K
15:06 343.57 343.63 343.57 343.63 1.5K
15:07 343.63 343.63 343.18 343.18 2.9K
15:08 343.18 343.18 343.16 343.16 0.4K
15:09 342.95 343.16 342.95 343.16 0.4K
15:10 343.11 343.11 342.95 343.00 6.1K
15:11 343.00 343.00 342.84 342.84 2.2K
15:12 342.84 342.89 342.84 342.86 1.6K
15:13 342.85 342.85 342.67 342.73 3.1K
15:14 342.73 342.99 342.73 342.93 5.6K
15:15 342.93 343.14 342.93 343.14 1.6K
15:16 343.14 343.14 342.86 343.14 2.8K
15:17 343.14 343.14 342.83 342.92 1.3K
15:18 342.95 342.95 342.73 342.73 0.9K
15:19 342.74 342.74 342.38 342.38 1.5K
15:20 342.38 342.38 342.38 342.38 0.4K
15:21 342.38 342.38 342.38 342.38 0.9K
15:22 342.46 342.46 342.07 342.07 3.3K
15:23 342.07 342.09 342.07 342.09 0.5K
15:24 342.17 342.17 341.88 341.88 2.0K
15:25 341.88 341.88 341.88 341.88 0.8K
15:26 341.88 341.99 341.72 341.99 3.0K
15:27 341.99 341.99 341.88 341.88 2.1K
15:28 341.88 341.97 341.88 341.97 1.4K
15:29 341.97 342.34 341.97 342.34 1.0K
15:30 342.34 342.38 342.34 342.36 1.6K
15:31 342.36 342.72 342.36 342.60 1.3K
15:32 342.23 342.35 342.23 342.35 3.6K
15:33 342.35 342.43 342.28 342.43 2.2K
15:34 342.55 342.58 342.55 342.58 1.5K
15:35 342.67 342.67 342.57 342.60 1.2K
15:36 342.64 342.64 342.48 342.48 1.6K
15:37 342.48 342.58 342.48 342.56 1.1K
15:38 342.77 342.77 342.64 342.64 1.3K
15:39 342.71 342.94 342.71 342.94 2.0K
15:40 342.87 343.19 342.85 343.19 1.8K
15:41 343.19 343.19 342.85 342.99 2.2K
15:42 342.99 342.99 342.99 342.99 1.5K
15:43 342.79 342.90 342.79 342.79 2.2K
15:44 342.79 342.85 342.79 342.85 1.4K
15:45 342.85 343.10 342.85 343.10 2.0K
15:46 343.09 343.09 342.99 342.99 2.7K
15:47 342.99 343.02 342.80 342.80 2.7K
15:48 342.80 343.01 342.80 343.01 1.8K
15:49 343.01 343.01 342.91 342.91 1.6K
15:50 342.91 343.03 342.91 343.01 2.2K
15:51 343.36 343.36 343.21 343.27 7.7K
15:52 343.39 343.46 343.39 343.46 2.9K
15:53 343.46 343.54 343.41 343.44 2.0K
15:54 343.44 343.55 343.43 343.43 4.0K
15:55 343.43 343.47 343.27 343.27 6.2K
15:56 343.54 343.54 343.26 343.31 4.5K
15:57 343.32 343.40 343.14 343.25 5.9K
15:58 343.10 343.21 342.92 342.92 7.9K
15:59 343.03 343.04 342.82 342.93 11.6K
16:00 342.98 343.12 342.81 343.00 267.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available