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
09:30 345.38 345.38 345.38 345.38 3.6K
09:31 345.38 345.82 345.38 345.38 2.7K
09:32 345.38 345.38 345.38 345.38 0.1K
09:33 345.38 345.38 345.38 345.38 0.7K
09:34 346.16 346.16 345.75 345.75 3.2K
09:35 346.35 346.35 346.35 346.35 1.1K
09:36 345.75 346.35 345.75 346.35 0.9K
09:37 346.35 346.35 346.35 346.35 0.1K
09:38 346.02 346.02 346.02 346.02 0.5K
09:39 346.35 346.35 346.02 346.02 0.5K
09:40 346.28 346.28 346.28 346.28 0.4K
09:41 345.84 345.84 345.38 345.38 1.9K
09:42 345.84 345.84 345.38 345.38 0.9K
09:43 345.38 345.38 345.38 345.38 0.1K
09:44 345.38 345.38 345.38 345.38 0.0K
09:45 345.38 345.38 345.38 345.38 0.1K
09:46 345.38 345.38 345.38 345.38 0.2K
09:47 345.38 345.38 345.38 345.38 0.1K
09:48 345.38 345.38 345.38 345.38 0.3K
09:49 345.51 345.51 345.51 345.51 1.2K
09:50 345.38 345.51 345.38 345.51 0.3K
09:51 345.51 345.51 345.51 345.51 0.0K
09:52 345.51 345.51 345.51 345.51 0.1K
09:53 345.51 345.51 345.51 345.51 0.1K
09:54 345.51 345.51 345.51 345.51 0.0K
09:55 345.51 345.51 345.51 345.51 0.1K
09:56 345.51 345.51 345.51 345.51 0.1K
09:57 345.51 345.51 345.51 345.51 0.1K
09:58 345.51 345.51 345.51 345.51 0.1K
09:59 345.51 345.51 345.51 345.51 0.2K
10:00 345.51 345.51 345.51 345.51 0.1K
10:01 344.95 344.95 344.95 344.95 0.1K
10:02 345.25 345.25 345.25 345.25 2.2K
10:03 344.95 345.25 344.95 345.25 1.1K
10:04 345.25 345.25 345.25 345.25 0.0K
10:05 345.25 345.25 345.25 345.25 0.0K
10:06 345.25 345.25 345.25 345.25 0.2K
10:07 345.25 345.25 345.25 345.25 0.2K
10:08 345.25 345.25 345.25 345.25 0.3K
10:09 345.25 345.25 345.25 345.25 0.0K
10:10 345.25 345.25 345.25 345.25 0.2K
10:11 345.25 345.25 345.25 345.25 0.1K
10:12 345.25 345.25 345.25 345.25 0.1K
10:13 345.46 346.07 345.46 346.07 1.8K
10:14 345.25 346.07 345.25 346.07 0.7K
10:15 346.07 346.07 346.07 346.07 0.1K
10:16 346.07 346.07 346.07 346.07 0.0K
10:17 346.07 346.07 346.07 346.07 0.1K
10:18 345.48 345.48 345.20 345.20 2.0K
10:19 345.48 345.48 345.20 345.20 2.0K
10:20 345.63 345.63 345.63 345.63 1.1K
10:21 345.20 345.63 345.20 345.63 0.5K
10:22 345.63 345.63 345.63 345.63 0.4K
10:23 345.63 345.63 345.63 345.63 0.1K
10:24 345.87 345.87 345.87 345.87 0.1K
10:25 345.39 345.39 345.39 345.39 0.2K
10:26 345.87 345.87 345.39 345.39 0.2K
10:27 345.43 345.82 345.43 345.82 0.6K
10:28 345.39 345.43 345.39 345.43 0.2K
10:29 345.82 345.82 345.82 345.82 0.2K
10:30 345.82 345.82 345.82 345.82 0.0K
10:31 346.06 346.06 346.06 346.06 0.3K
10:32 346.06 346.06 346.06 346.06 0.2K
10:33 346.06 346.06 346.06 346.06 0.0K
10:34 345.93 345.93 345.93 345.93 0.3K
10:35 345.93 345.93 345.93 345.93 1.1K
10:36 345.93 345.93 345.93 345.93 0.5K
10:37 345.93 345.93 345.93 345.93 0.2K
10:38 345.93 345.93 345.93 345.93 0.3K
10:39 345.93 345.93 345.93 345.93 0.1K
10:40 345.93 345.93 345.93 345.93 0.1K
10:41 345.93 345.93 345.93 345.93 0.1K
10:42 345.67 345.67 345.67 345.67 0.5K
10:43 345.67 345.67 345.67 345.67 0.2K
10:44 345.17 345.17 345.17 345.17 2.4K
10:45 345.67 345.67 345.17 345.17 2.0K
10:46 345.17 345.17 345.17 345.17 0.2K
10:47 345.17 345.17 345.17 345.17 0.2K
10:48 345.17 345.17 345.17 345.17 0.0K
10:49 345.25 345.25 345.25 345.25 2.6K
10:50 345.17 345.25 345.17 345.25 2.2K
10:51 345.25 345.25 345.25 345.25 0.1K
10:52 345.25 345.25 345.25 345.25 0.2K
10:53 345.25 345.25 345.25 345.25 0.0K
10:54 345.25 345.25 345.25 345.25 0.0K
10:55 345.07 345.65 345.07 345.65 0.8K
10:56 345.25 345.65 345.07 345.65 0.4K
10:57 345.65 345.65 345.65 345.65 0.2K
10:58 345.40 345.40 345.40 345.40 0.6K
10:59 345.65 345.65 345.40 345.40 0.2K
11:00 345.40 345.40 345.40 345.40 0.3K
11:01 345.54 345.74 345.54 345.74 1.3K
11:02 345.40 345.54 345.40 345.54 0.6K
11:03 345.54 345.54 345.54 345.54 0.5K
11:04 345.98 345.98 345.98 345.98 1.6K
11:05 345.95 345.95 345.70 345.70 0.7K
11:06 345.98 345.98 345.70 345.70 0.8K
11:07 345.32 345.32 345.32 345.32 0.8K
11:08 345.70 345.70 345.32 345.32 0.8K
11:09 345.32 345.32 345.32 345.32 0.0K
11:10 345.52 345.52 345.52 345.51 0.2K
11:11 345.59 345.59 345.59 345.59 1.2K
11:12 345.52 345.59 345.52 345.59 1.1K
11:13 345.59 345.59 345.59 345.59 0.0K
11:14 345.59 345.59 345.59 345.59 0.0K
11:15 345.76 345.76 345.76 345.76 0.1K
11:16 345.72 345.72 345.72 345.72 1.7K
11:17 345.72 345.72 345.72 345.72 1.2K
11:18 345.72 345.72 345.72 345.72 0.3K
11:19 345.90 345.90 345.90 345.90 0.5K
11:20 345.72 345.90 345.72 345.90 0.2K
11:21 345.90 345.90 345.90 345.90 0.1K
11:22 345.49 345.49 345.49 345.49 1.1K
11:23 345.90 345.90 345.49 345.49 0.5K
11:24 345.49 345.49 345.49 345.49 0.6K
11:25 345.49 345.49 345.49 345.49 0.0K
11:26 345.23 345.23 345.23 345.23 0.4K
11:27 345.23 345.23 345.23 345.23 0.1K
11:28 345.23 345.23 345.23 345.23 0.1K
11:29 345.23 345.23 345.23 345.23 0.0K
11:30 345.84 345.84 345.30 345.30 1.4K
11:31 345.84 345.84 345.30 345.30 1.0K
11:32 345.30 345.30 345.30 345.30 0.3K
11:33 345.70 345.70 345.70 345.70 0.2K
11:34 345.30 345.30 345.30 345.30 0.9K
11:35 345.70 345.70 345.30 345.30 0.9K
11:36 345.30 345.30 345.30 345.30 0.0K
11:37 345.70 345.70 345.70 345.70 0.7K
11:38 345.70 345.70 345.70 345.70 0.4K
11:39 345.70 345.70 345.70 345.70 0.2K
11:40 345.70 345.70 345.70 345.70 0.1K
11:41 345.70 345.70 345.70 345.70 0.0K
11:42 345.75 345.75 345.75 345.75 0.4K
11:43 345.75 345.75 345.75 345.75 0.3K
11:44 345.75 345.75 345.75 345.75 0.0K
11:45 345.12 345.12 345.12 345.12 1.9K
11:46 345.75 345.75 345.75 345.75 1.0K
11:47 345.75 345.75 345.75 345.75 0.2K
11:48 345.75 345.75 345.75 345.75 0.0K
11:49 345.75 345.75 345.75 345.75 0.0K
11:50 345.75 345.75 345.75 345.75 0.2K
11:51 345.75 345.75 345.75 345.75 0.1K
11:52 345.20 345.20 345.20 345.20 2.6K
11:53 345.75 345.75 345.20 345.20 0.3K
11:54 345.20 345.20 345.20 345.20 0.2K
11:55 345.20 345.20 345.20 345.20 0.3K
11:56 345.20 345.20 345.20 345.20 0.1K
11:57 345.20 345.20 345.20 345.20 0.7K
11:58 345.20 345.20 345.20 345.20 0.0K
11:59 345.20 345.20 345.20 345.20 0.6K
12:00 345.20 345.20 345.20 345.20 0.3K
12:01 345.20 345.20 345.20 345.20 0.1K
12:02 345.20 345.20 345.20 345.20 0.1K
12:03 345.74 345.74 345.74 345.74 0.6K
12:04 345.53 345.53 345.53 345.53 2.9K
12:05 345.74 345.74 345.53 345.53 1.4K
12:06 345.53 345.53 345.53 345.53 0.0K
12:07 345.53 345.53 345.53 345.53 0.1K
12:08 345.53 345.53 345.53 345.53 0.0K
12:09 345.53 345.53 345.53 345.53 0.2K
12:10 345.53 345.53 345.53 345.53 0.2K
12:11 345.53 345.53 345.53 345.53 0.0K
12:12 345.53 345.53 345.53 345.53 0.0K
12:13 345.53 345.53 345.53 345.53 0.2K
12:14 345.53 345.53 345.53 345.53 0.2K
12:15 346.23 346.23 346.17 346.17 1.4K
12:16 345.53 346.17 345.53 346.17 1.4K
12:17 346.17 346.17 346.17 346.17 0.2K
12:18 346.17 346.17 346.17 346.17 0.0K
12:19 346.17 346.17 346.17 346.17 0.0K
12:20 346.17 346.17 346.17 346.17 0.0K
12:21 346.17 346.17 346.17 346.17 0.0K
12:22 346.17 346.17 346.17 346.17 0.0K
12:23 345.80 345.83 345.80 345.83 3.2K
12:24 346.17 346.17 345.80 345.83 3.3K
12:25 345.83 345.83 345.83 345.83 0.0K
12:26 345.98 345.98 345.98 345.98 1.3K
12:27 345.98 345.98 345.98 345.98 0.2K
12:28 345.98 345.98 345.98 345.98 0.6K
12:29 346.20 346.20 346.20 346.20 0.4K
12:30 346.53 346.53 346.53 346.53 3.5K
12:31 346.13 346.13 346.13 346.13 0.8K
12:32 346.06 346.06 346.06 346.06 0.6K
12:33 346.00 346.00 346.00 346.00 1.4K
12:34 346.31 346.46 346.31 346.46 2.3K
12:35 346.00 346.46 346.00 346.46 0.9K
12:36 346.46 346.46 346.46 346.46 0.2K
12:37 346.46 346.46 346.46 346.46 0.1K
12:38 346.46 346.46 346.46 346.46 0.3K
12:39 346.46 346.46 346.46 346.46 0.1K
12:40 346.46 346.46 346.46 346.46 0.4K
12:41 346.46 346.46 346.46 346.46 0.2K
12:42 346.46 346.46 346.46 346.46 0.0K
12:43 346.46 346.46 346.46 346.46 0.3K
12:44 346.65 346.65 346.65 346.65 0.7K
12:45 346.64 346.64 346.64 346.64 0.1K
12:46 346.52 346.52 346.52 346.52 2.2K
12:47 346.51 346.51 346.27 346.27 0.6K
12:48 346.52 346.52 346.51 346.51 0.6K
12:49 346.27 346.27 346.27 346.27 0.2K
12:50 346.27 346.27 346.27 346.27 0.0K
12:51 346.25 346.34 346.25 346.34 1.1K
12:52 346.25 346.34 346.21 346.34 0.9K
12:53 346.34 346.34 346.34 346.34 0.0K
12:54 346.35 346.35 346.35 346.35 1.1K
12:55 346.35 346.35 346.35 346.35 0.5K
12:56 346.35 346.35 346.35 346.35 0.2K
12:57 346.35 346.35 346.35 346.35 0.0K
12:58 346.35 346.35 346.35 346.35 0.0K
12:59 346.35 346.35 346.35 346.35 0.1K
13:00 346.35 346.35 346.35 346.35 0.1K
13:01 346.55 346.55 346.55 346.55 0.1K
13:02 346.34 346.34 346.34 346.34 1.7K
13:03 346.55 346.55 346.34 346.34 1.6K
13:04 346.50 346.55 346.50 346.55 0.7K
13:05 346.51 346.51 346.51 346.51 0.3K
13:06 346.55 346.55 346.51 346.51 0.2K
13:07 346.51 346.51 346.51 346.51 0.0K
13:08 346.51 346.51 346.51 346.51 0.0K
13:09 346.51 346.51 346.51 346.51 0.0K
13:10 346.39 346.65 346.39 346.39 1.8K
13:11 346.51 346.51 346.51 346.51 0.7K
13:12 346.39 346.51 346.39 346.51 0.8K
13:13 346.51 346.51 346.51 346.51 0.1K
13:14 346.51 346.51 346.51 346.51 0.0K
13:15 346.65 346.65 346.53 346.53 1.9K
13:16 346.46 346.46 346.46 346.46 0.9K
13:17 346.53 346.53 346.46 346.46 0.7K
13:18 346.46 346.46 346.46 346.46 0.1K
13:19 346.46 346.46 346.46 346.46 0.0K
13:20 346.46 346.46 346.46 346.46 0.2K
13:21 346.46 346.46 346.46 346.46 0.1K
13:22 346.46 346.46 346.46 346.46 0.0K
13:23 346.46 346.46 346.46 346.46 0.0K
13:24 346.49 346.49 346.49 346.49 0.5K
13:25 346.49 346.49 346.49 346.49 1.9K
13:26 346.49 346.49 346.49 346.49 1.3K
13:27 346.49 346.49 346.49 346.49 0.0K
13:28 346.14 346.14 346.14 346.14 1.3K
13:29 346.49 346.49 346.14 346.14 1.6K
13:30 346.14 346.14 346.14 346.14 0.0K
13:31 345.97 345.97 345.97 345.97 0.7K
13:32 346.14 346.14 345.97 345.97 0.4K
13:33 345.97 345.97 345.97 345.97 0.2K
13:34 345.97 345.97 345.97 345.97 0.0K
13:35 346.07 346.07 346.07 346.07 0.2K
13:36 345.97 346.07 345.97 346.07 0.1K
13:37 346.07 346.07 346.07 346.07 0.0K
13:38 346.07 346.07 346.07 346.07 0.0K
13:39 346.16 346.16 346.16 346.16 1.4K
13:40 346.07 346.16 346.07 346.16 0.8K
13:41 346.16 346.16 346.16 346.16 0.2K
13:42 346.16 346.16 346.16 346.16 0.1K
13:43 346.16 346.16 346.16 346.16 0.2K
13:44 346.16 346.16 346.16 346.16 0.0K
13:45 346.48 346.48 346.20 346.20 1.3K
13:46 346.16 346.48 346.16 346.20 0.7K
13:47 346.20 346.20 346.20 346.20 0.2K
13:48 346.20 346.20 346.20 346.20 0.0K
13:49 346.46 346.50 346.30 346.30 4.5K
13:50 346.32 346.32 346.32 346.32 0.5K
13:51 346.30 346.32 346.30 346.32 0.4K
13:52 346.29 346.62 346.29 346.62 1.2K
13:53 346.32 346.62 346.29 346.62 1.3K
13:54 346.62 346.62 346.62 346.62 0.0K
13:55 346.62 346.62 346.62 346.62 0.2K
13:56 346.33 346.33 346.25 346.25 1.1K
13:57 346.25 346.25 346.25 346.25 0.6K
13:58 346.42 346.46 346.42 346.46 1.1K
13:59 346.25 346.46 346.25 346.46 0.8K
14:00 346.46 346.46 346.46 346.46 0.1K
14:01 346.46 346.46 346.46 346.46 0.2K
14:02 346.46 346.46 346.25 346.25 0.4K
14:03 346.40 346.40 346.40 346.40 0.9K
14:04 346.35 346.49 346.35 346.49 1.4K
14:05 346.78 346.78 346.78 346.78 0.7K
14:06 346.49 346.78 346.49 346.78 0.1K
14:07 346.64 346.64 346.64 346.64 0.4K
14:08 346.78 346.78 346.64 346.64 0.8K
14:09 346.75 346.75 346.75 346.75 0.3K
14:10 346.57 346.57 346.57 346.57 0.2K
14:11 346.65 346.65 346.65 346.65 0.2K
14:12 346.69 346.69 346.69 346.69 0.3K
14:13 346.37 346.37 346.37 346.37 1.4K
14:14 346.69 346.69 346.37 346.37 1.1K
14:15 346.37 346.37 346.37 346.37 0.2K
14:16 346.19 346.19 346.19 346.19 0.6K
14:17 346.37 346.37 346.19 346.19 0.6K
14:18 346.19 346.19 346.19 346.19 0.0K
14:19 346.20 346.20 346.16 346.16 2.1K
14:20 346.20 346.20 346.16 346.16 0.3K
14:21 346.16 346.16 346.16 346.16 0.3K
14:22 345.96 345.96 345.96 345.96 0.3K
14:23 345.96 345.96 345.96 345.96 0.0K
14:24 345.96 345.96 345.96 345.96 0.1K
14:25 345.70 345.72 345.70 345.72 1.6K
14:26 345.70 345.72 345.70 345.72 1.2K
14:27 345.92 345.92 345.55 345.55 4.9K
14:28 345.72 345.92 345.55 345.55 3.9K
14:29 345.55 345.55 345.55 345.55 0.6K
14:30 345.55 345.55 345.55 345.55 0.0K
14:31 345.55 345.55 345.55 345.55 0.1K
14:32 345.55 345.55 345.55 345.55 0.0K
14:33 345.55 345.55 345.55 345.55 0.0K
14:34 345.55 345.55 345.55 345.55 0.0K
14:35 345.66 345.66 345.66 345.66 1.1K
14:36 345.55 345.66 345.55 345.66 1.1K
14:37 345.80 345.95 345.80 345.95 0.7K
14:38 345.80 345.95 345.80 345.95 0.4K
14:39 345.95 345.95 345.95 345.95 0.1K
14:40 345.95 345.95 345.95 345.95 0.0K
14:41 345.75 345.75 345.75 345.75 0.6K
14:42 345.95 345.95 345.75 345.75 0.6K
14:43 345.75 345.75 345.75 345.75 0.0K
14:44 346.06 346.06 345.82 345.82 0.5K
14:45 345.75 346.06 345.75 345.82 0.2K
14:46 345.53 345.53 345.53 345.53 1.3K
14:47 345.82 345.82 345.82 345.82 0.2K
14:48 345.53 345.53 345.53 345.53 0.7K
14:49 345.53 345.53 345.53 345.53 0.1K
14:50 345.53 345.53 345.53 345.53 0.1K
14:51 345.53 345.53 345.53 345.53 0.0K
14:52 345.53 345.53 345.53 345.53 0.1K
14:53 345.53 345.53 345.53 345.53 0.1K
14:54 345.81 345.81 345.81 345.81 0.4K
14:55 345.57 345.57 345.57 345.57 1.1K
14:56 345.81 345.81 345.57 345.57 1.2K
14:57 345.57 345.57 345.57 345.57 0.1K
14:58 345.67 345.67 345.67 345.67 1.9K
14:59 345.57 345.67 345.57 345.67 0.6K
15:00 345.67 345.67 345.67 345.67 0.3K
15:01 345.67 345.67 345.67 345.67 0.1K
15:02 345.67 345.67 345.67 345.67 0.0K
15:03 345.67 345.67 345.67 345.67 0.0K
15:04 345.67 345.67 345.67 345.67 0.7K
15:05 346.01 346.01 345.79 345.79 1.7K
15:06 345.67 346.01 345.67 345.79 1.1K
15:07 345.79 345.79 345.79 345.79 0.1K
15:08 345.99 345.99 345.99 345.99 0.1K
15:09 345.86 345.86 345.86 345.86 0.5K
15:10 345.99 345.99 345.86 345.86 0.4K
15:11 345.58 345.83 345.50 345.83 2.3K
15:12 345.65 345.65 345.65 345.65 0.5K
15:13 345.83 345.83 345.65 345.65 0.4K
15:14 345.81 345.81 345.81 345.81 2.2K
15:15 345.65 345.81 345.65 345.81 0.2K
15:16 345.81 345.81 345.81 345.81 0.9K
15:17 345.81 345.81 345.81 345.81 0.1K
15:18 345.81 345.81 345.81 345.81 0.2K
15:19 345.81 345.81 345.81 345.81 0.1K
15:20 345.81 345.81 345.81 345.81 0.1K
15:21 345.81 345.81 345.81 345.81 0.2K
15:22 345.81 345.81 345.81 345.81 0.1K
15:23 345.81 345.81 345.81 345.81 0.1K
15:24 345.54 345.54 345.54 345.54 1.1K
15:25 345.54 345.54 345.54 345.54 0.9K
15:26 345.33 345.33 345.33 345.33 0.4K
15:27 345.46 345.46 345.46 345.46 3.0K
15:28 345.33 345.46 345.33 345.46 1.2K
15:29 345.46 345.46 345.46 345.46 0.2K
15:30 345.46 345.46 345.46 345.46 0.4K
15:31 345.46 345.46 345.46 345.46 0.1K
15:32 345.46 345.46 345.46 345.46 0.2K
15:33 345.45 345.45 345.45 345.45 2.5K
15:34 345.46 345.46 345.46 345.46 1.0K
15:35 345.45 345.45 345.45 345.45 0.8K
15:36 345.45 345.45 345.45 345.45 0.9K
15:37 345.45 345.45 345.45 345.45 0.4K
15:38 345.56 345.56 345.56 345.56 1.4K
15:39 345.50 345.50 345.50 345.50 0.8K
15:40 345.50 345.50 345.50 345.50 0.4K
15:41 345.50 345.50 345.50 345.50 0.2K
15:42 345.24 345.24 345.24 345.24 0.5K
15:43 345.50 345.50 345.24 345.24 0.7K
15:44 345.49 345.49 345.49 345.49 0.4K
15:45 345.23 345.23 345.23 345.23 1.4K
15:46 345.23 345.23 345.23 345.23 1.2K
15:47 344.82 344.82 344.82 344.82 1.3K
15:48 345.23 345.23 344.82 344.82 1.0K
15:49 344.97 344.97 344.97 344.97 0.4K
15:50 344.80 344.96 344.80 344.96 3.3K
15:51 344.97 344.97 344.80 344.96 3.2K
15:52 344.80 344.80 344.80 344.80 0.7K
15:53 344.80 344.80 344.76 344.76 0.7K
15:54 344.43 344.57 344.27 344.45 7.3K
15:55 344.46 344.46 343.93 344.09 9.7K
15:56 344.06 344.06 343.67 343.67 3.4K
15:57 343.70 343.73 343.64 343.66 3.5K
15:58 343.66 343.95 343.66 343.70 15.3K
15:59 343.50 343.75 343.50 343.50 221.7K
16:00 343.70 343.75 343.50 343.50 223.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available