Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ANSS
Ansys Inc
stock NASDAQ

Inactive
Jul 16, 2025
374.30USD-4.690%(-18.42)18,893,246
Pre-market
0.00USD-100.000%(-392.72)0
After-hours
0.00USD0.000%(0.00)0
OverviewPrice & VolumeSplitsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Price & VolumeSplits
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2025-07-16		392.5300395.0000374.300000374.3000-4.690%18,893,2460.000%
2025-07-15		386.5200393.2000385.630000392.7200+1.780%2,956,182-4.690%
2025-07-14		394.0500395.4850383.150000385.8500+3.025%4,585,673-2.993%
2025-07-11		373.1300380.0700371.500000374.52000.000%1,090,761-0.059%
2025-07-10		366.0100374.7800364.750000374.5200+2.085%1,127,158-0.059%
2025-07-09		366.9000369.2500364.720000366.8700-0.008%623,746+2.025%
2025-07-08		364.4800367.1950363.690000366.9000+1.049%516,399+2.017%
2025-07-07		365.0000366.9900362.340000363.0900-1.195%493,512+3.087%
2025-07-03		367.7700368.0000362.110000367.4800+4.040%874,215+1.856%
2025-07-02		351.2200355.3000346.865000353.2100+0.020%488,344+5.971%
2025-07-01		349.1300354.0200348.800000353.1400+0.547%735,015+5.992%
2025-06-30		350.0000352.5700348.100000351.2200+1.161%630,874+6.571%
2025-06-27		343.8700351.3000343.670000347.1900+1.104%730,116+7.808%
2025-06-26		340.7800344.2800337.700100343.4000+0.500%448,957+8.998%
2025-06-25		338.8100341.8300336.550000341.6900+1.011%359,444+9.544%
2025-06-24		337.7400340.8888335.805000338.2700+0.976%313,325+10.651%
2025-06-23		334.7100336.0300330.110000335.0000+0.012%490,873+11.731%
2025-06-20		338.6100340.6100334.330000334.9600-0.378%1,129,401+11.745%
2025-06-18		337.8200338.6400335.715000336.2300-0.166%398,997+11.323%
2025-06-17		338.4300340.5500335.690000336.7900-0.643%764,902+11.138%
2025-06-16		338.9700342.3600338.575000338.9700+0.284%640,239+10.423%
2025-06-13		339.2550342.3800337.460100338.0100-1.598%428,330+10.736%
2025-06-12		345.3800346.7800343.500000343.5000-0.874%404,568+8.967%
2025-06-11		345.9000349.0000344.480000346.5300+0.147%677,608+8.014%
2025-06-10		341.6300346.2100341.510000346.0200+1.134%446,150+8.173%
2025-06-09		342.4600346.7900341.000000342.1400+0.846%710,472+9.400%
2025-06-06		341.1600342.1300338.700000339.2700+0.272%518,628+10.325%
2025-06-05		338.1000342.7500337.185000338.3500+0.517%939,110+10.625%
2025-06-04		334.3200337.3600333.481000336.6100+0.514%596,628+11.197%
2025-06-03		332.0000336.0000330.865000334.8900+0.685%991,707+11.768%
2025-06-02		328.8500333.0600325.510000332.6100+0.541%939,527+12.534%
2025-05-30		328.7400333.6600326.990000330.8200+0.633%2,766,272+13.143%
2025-05-29		333.2800334.9650321.600000328.7400-0.361%1,455,541+13.859%
2025-05-28		348.9200349.0700323.800000329.9300-5.255%2,276,516+13.448%
2025-05-27		345.8100348.8700343.890000348.2300+1.771%566,420+7.486%
2025-05-23		339.9300343.5250339.410000342.1700-0.431%429,419+9.390%
2025-05-22		343.2100345.4900340.910000343.6500+0.190%539,223+8.919%
2025-05-21		345.4800346.2900341.700000343.0000-0.867%691,052+9.125%
2025-05-20		342.2800346.0000341.370000346.0000+0.587%396,267+8.179%
2025-05-19		341.5300347.2800339.730000343.9800-0.765%771,105+8.814%
2025-05-16		344.2300346.9000341.135000346.6300+0.905%698,890+7.983%
2025-05-15		347.4300349.1000342.450000343.5200-1.250%947,440+8.960%
2025-05-14		345.1500350.7000345.150000347.8700+0.228%628,155+7.598%
2025-05-13		344.6200348.9050344.620000347.0800+0.478%534,101+7.843%
2025-05-12		341.7000345.4400341.010000345.4300+3.503%730,463+8.358%
2025-05-09		333.9400334.4500329.738400333.7400-0.212%368,214+12.153%
2025-05-08		334.0000335.7950330.550000334.4500+2.592%758,173+11.915%
2025-05-07		323.5900327.0300322.540000326.0000+1.057%270,013+14.816%
2025-05-06		321.0300324.1900320.010000322.5900-0.708%276,843+16.030%
2025-05-05		326.7200330.6150323.645000324.8900-1.177%751,602+15.208%
2025-05-02		322.8700328.9600322.390000328.7600+2.824%532,957+13.852%
2025-05-01		307.7200322.7550307.720000319.7300-0.668%875,016+17.068%
2025-04-30		315.8200321.8900315.170000321.8800+0.644%698,904+16.286%
2025-04-29		317.5900321.2050317.125000319.8200+0.572%577,001+17.035%
2025-04-28		319.2200320.6000314.770000318.0000-0.836%390,456+17.704%
2025-04-25		313.4700321.2000313.365000320.6800+1.366%575,492+16.721%
2025-04-24		310.3900318.3800310.390000316.3600+2.515%578,504+18.315%
2025-04-23		307.0300315.9400306.920000308.6000+1.761%436,151+21.290%
2025-04-22		299.6600304.4500299.640000303.2600+1.786%338,264+23.425%
2025-04-21		300.8800300.8800293.460100297.9400-1.586%453,388+25.629%
2025-04-17		303.1400307.0500301.545000302.7400+0.381%817,786+23.637%
2025-04-16		299.7100305.4300299.000000301.5900-0.819%766,331+24.109%
2025-04-15		304.0900305.9700300.610000304.0800+0.655%569,129+23.093%
2025-04-14		300.0100305.6500299.540000302.1000+1.954%561,309+23.899%
2025-04-11		295.5300299.8972292.764500296.3100-0.064%745,366+26.320%
2025-04-10		303.4400304.5950291.625000296.5000-4.268%649,502+26.239%
2025-04-09		283.1100310.8700282.295000309.7200+8.739%944,003+20.851%
2025-04-08		289.8000294.7399281.925000284.8300+0.225%1,015,931+31.412%
2025-04-07		283.0100294.4500275.060000284.1900-0.927%1,216,816+31.708%
2025-04-04		302.9900305.8900285.930000286.8500-7.602%1,315,603+30.486%
2025-04-03		313.2200314.0850307.830000310.4500-3.259%932,082+20.567%
2025-04-02		316.2500322.3600316.070000320.9100+0.037%401,757+16.637%
2025-04-01		312.8300321.7200312.770000320.7900+1.336%588,414+16.681%
2025-03-31		315.5600317.4500310.780000316.5600-0.104%583,353+18.240%
2025-03-28		321.3900322.5700316.210000316.8900-1.614%518,831+18.117%
2025-03-27		322.2400328.8800320.650000322.0900-0.387%307,869+16.210%
2025-03-26		326.9800328.6500322.270000323.3400-1.019%396,377+15.760%
2025-03-25		325.4800326.6800324.085000326.6700+0.289%297,395+14.580%
2025-03-24		327.0200328.2350325.090000325.7300+0.472%392,753+14.911%
2025-03-21		320.1100326.2700318.830000324.2000-0.132%520,149+15.453%
2025-03-20		322.7000325.3100319.840000324.6300+0.492%382,525+15.300%
2025-03-19		324.4600325.2900320.770000323.0400-0.241%468,886+15.868%
2025-03-18		322.4200323.9800320.635000323.8200-0.348%400,806+15.589%
2025-03-17		322.6700327.2450321.250000324.9500+0.703%643,725+15.187%
2025-03-14		319.4800323.4100317.980000322.6800+1.612%563,644+15.997%
2025-03-13		317.1600318.6950314.110000317.5600+0.022%494,980+17.867%
2025-03-12		319.8800324.2900316.955000317.4900-0.896%615,033+17.893%
2025-03-11		321.0600323.9725317.663100320.3600+0.518%422,932+16.837%
2025-03-10		322.8100322.8100318.180000318.7100-2.119%554,059+17.442%
2025-03-07		322.6100326.4600319.508000325.6100+0.145%380,550+14.953%
2025-03-06		323.4200327.5200321.740000325.1400-0.805%416,455+15.120%
2025-03-05		321.2800328.8959321.280000327.7800+1.411%341,755+14.192%
2025-03-04		326.2500328.9700320.665000323.2200-0.682%685,204+15.803%
2025-03-03		334.0500335.2300325.150000325.4400-2.344%893,562+15.014%
2025-02-28		331.8600333.9300328.440000333.2500+0.872%792,959+12.318%
2025-02-27		333.8800336.4400329.370000330.3700-0.587%661,075+13.297%
2025-02-26		328.9400335.4100328.340000332.3200+0.581%271,092+12.632%
2025-02-25		332.9200333.9800330.120000330.4000-0.968%447,252+13.287%
2025-02-24		337.2800338.5550332.060000333.6300-0.174%414,292+12.190%
2025-02-21		340.3100340.3100333.890000334.2100-1.836%823,991+11.995%
2025-02-20		338.3600344.9950337.805000340.4600+1.105%710,932+9.939%
2025-02-19		338.8000338.8000329.000000336.7400-0.543%791,283+11.154%
2025-02-18		341.0900341.0900336.340000338.5800-0.103%342,116+10.550%
2025-02-14		340.0100340.8000337.030000338.9300-0.069%303,944+10.436%
2025-02-13		336.2400339.4300333.460000339.1650+1.510%489,522+10.359%
2025-02-12		336.6900337.9000333.050000334.1200-2.141%451,244+12.026%
2025-02-11		338.8800342.7300338.880000341.4300-0.167%239,001+9.627%
2025-02-10		346.0000346.0000341.210000342.0000-0.829%517,100+9.444%
2025-02-07		346.8100349.4100342.190000344.8600-0.508%477,822+8.537%
2025-02-06		347.6500349.6200345.040000346.6200-0.112%473,533+7.986%
2025-02-05		346.7200349.3600344.350000347.0100+0.014%407,121+7.864%
2025-02-04		344.3700347.8300344.370000346.9600+0.052%561,274+7.880%
2025-02-03		350.4900350.4900342.840000346.7800-1.061%458,534+7.936%
2025-01-31		351.6500355.2300350.000000350.5000-0.304%370,281+6.790%
2025-01-30		348.0000352.0700346.930000351.5700+1.525%359,957+6.465%
2025-01-29		350.2300350.6800345.980000346.2900-1.125%239,630+8.089%
2025-01-28		344.5400351.3200343.439500350.2300+1.548%408,469+6.873%
2025-01-27		349.1300352.6400343.650000344.8900-3.492%637,312+8.527%
2025-01-24		359.5700360.0650355.640000357.3700-0.830%365,534+4.737%
2025-01-23		354.6800360.6700354.050000360.3600+1.046%465,417+3.868%
2025-01-22		352.6700357.1700352.650000356.6300+1.295%344,732+4.955%
2025-01-21		350.6100354.2200349.510000352.0700+0.612%437,868+6.314%
2025-01-17		350.1100352.3500347.670000349.9300+1.600%603,396+6.964%
2025-01-16		345.7300347.9700343.770000344.4200+0.394%393,259+8.675%
2025-01-15		344.8600346.7500341.440000343.0700+1.028%496,267+9.103%
2025-01-14		338.9900340.0600336.140000339.5800+0.709%245,852+10.224%
2025-01-13		336.6200338.0000335.000000337.1900-0.184%513,078+11.006%
2025-01-10		340.0300342.1000336.280000337.8100-1.648%463,338+10.802%
2025-01-08		336.0100343.8000336.010000343.4700+2.266%801,546+8.976%
2025-01-07		338.5900339.7000334.890000335.8600-0.824%425,713+11.445%
2025-01-06		339.0000343.5300337.240000338.6500+0.080%508,931+10.527%
2025-01-03		338.7500339.3900335.520000338.3800+0.690%182,046+10.615%
2025-01-02		339.3700339.9450332.420000336.0600-0.376%449,865+11.379%
2024-12-31		338.2300340.5400336.940000337.3300-0.175%249,163+10.960%
2024-12-30		337.1000339.7200334.025000337.9200-0.525%217,065+10.766%
2024-12-27		336.5000339.8500335.650000339.7050-0.134%275,185+10.184%
2024-12-26		339.6500341.6500339.000000340.1600-0.782%181,804+10.036%
2024-12-24		340.2500342.8400337.740000342.8400+0.984%171,557+9.176%
2024-12-23		337.2600341.6700335.000000339.5000+0.331%460,796+10.250%
2024-12-20		331.4700340.4900331.470000338.3800+1.166%1,096,884+10.615%
2024-12-19		335.4600342.0200333.970000334.4800+0.234%462,431+11.905%
2024-12-18		343.1200344.4839332.795000333.7000-2.731%498,427+12.167%
2024-12-17		342.2400344.6100340.720000343.0700+0.134%397,055+9.103%
2024-12-16		341.0000344.8100340.070000342.6100+0.697%536,378+9.250%
2024-12-13		338.8500342.8800337.540000340.2400-0.392%395,522+10.011%
2024-12-12		343.9600345.2600341.430000341.5800-0.703%228,652+9.579%
2024-12-11		341.9900346.0000341.990000344.0000+1.266%339,501+8.808%
2024-12-10		341.9000341.9000337.430000339.7000-0.820%248,023+10.185%
2024-12-09		344.1900344.3700339.620000342.5100-0.808%442,756+9.281%
2024-12-06		344.1200349.0500344.120000345.3000+0.264%707,702+8.398%
2024-12-05		355.2100355.2100340.500000344.3900-4.720%990,487+8.685%
2024-12-04		354.2900363.0300350.785000361.4500+2.963%592,724+3.555%
2024-12-03		347.4300351.8450345.650000351.0500+0.154%421,958+6.623%
2024-12-02		349.0100352.0200347.730000350.5100-0.168%447,540+6.787%
2024-11-29		346.9600351.5500345.830000351.1000+0.885%157,986+6.608%
2024-11-27		349.1700352.3500343.850000348.0200-0.523%415,902+7.551%
2024-11-26		352.6500352.7000347.855000349.8500-0.650%497,317+6.989%
2024-11-25		351.3700352.9400347.020000352.1400+0.611%813,972+6.293%
2024-11-22		349.1800352.5500348.360000350.0000+0.304%418,595+6.943%
2024-11-21		345.0000350.1000342.375000348.9400+1.958%630,660+7.268%
2024-11-20		339.1200343.1500337.430000342.2400+0.801%450,687+9.368%
2024-11-19		334.2600341.0000331.700000339.5200+0.927%362,997+10.244%
2024-11-18		335.3100337.8200331.685000336.4000+1.209%358,575+11.266%
2024-11-15		338.9500338.9500331.495000332.3800-2.322%518,674+12.612%
2024-11-14		343.9100343.9100339.000000340.2800-1.110%422,981+9.998%
2024-11-13		345.1700348.5300343.731000344.1000-0.110%304,595+8.777%
2024-11-12		344.4000346.1400342.550000344.4800-0.534%232,532+8.657%
2024-11-11		342.0200347.9700341.450000346.3300+1.213%318,826+8.076%
2024-11-08		353.9100353.9100340.835000342.1800-3.768%759,935+9.387%
2024-11-07		345.0000357.2900341.105000355.5800+6.582%1,168,472+5.265%
2024-11-06		333.9300336.9700331.320000333.6200+2.817%674,140+12.194%
2024-11-05		324.8600329.5000324.300000324.4800+0.099%388,460+15.354%
2024-11-04		324.5700326.0100322.445000324.1600+0.127%522,960+15.468%
2024-11-01		319.8700324.6400315.470000323.7500+1.042%538,597+15.614%
2024-10-31		326.4500326.6000319.690100320.4100-2.483%419,253+16.819%
2024-10-30		326.0300329.9800325.420000328.5700+0.049%250,649+13.918%
2024-10-29		322.6400329.4300321.750000328.4100+2.254%300,582+13.973%
2024-10-28		324.9900324.9900320.850000321.1700-0.508%251,246+16.543%
2024-10-25		324.2100328.8100322.660000322.8100+0.448%276,535+15.951%
2024-10-24		325.4700325.4700319.180000321.3700-0.149%292,938+16.470%
2024-10-23		323.0700324.3800319.470100321.8500-1.167%291,864+16.296%
2024-10-22		326.2500326.5400322.915000325.6500-0.553%243,281+14.939%
2024-10-21		325.3700328.7000325.010000327.4600+0.018%237,588+14.304%
2024-10-18		328.6900329.9100325.880000327.4000+0.251%379,546+14.325%
2024-10-17		327.1100328.0599323.510000326.5800+0.868%323,315+14.612%
2024-10-16		329.7300329.7300320.855000323.7700-1.470%301,591+15.607%
2024-10-15		336.7400339.6200327.460000328.6000-2.001%491,945+13.907%
2024-10-14		333.2400335.5000329.460000335.3100+1.600%386,033+11.628%
2024-10-11		329.3700331.9900327.740000330.0300+0.331%248,431+13.414%
2024-10-10		322.8500330.0100322.850000328.9400+0.840%352,980+13.790%
2024-10-09		321.7100326.3300320.235000326.2000+1.661%254,868+14.746%
2024-10-08		314.2400321.5400314.240000320.8700+2.491%210,586+16.652%
2024-10-07		313.6100316.1200311.787500313.0700-0.842%429,124+19.558%
2024-10-04		317.9600318.0100313.340000315.7300+0.843%225,359+18.551%
2024-10-03		314.6100317.6800312.510000313.0900-1.373%262,803+19.550%
2024-10-02		312.6400319.2200312.130000317.4500+1.406%236,669+17.908%
2024-10-01		318.0000319.4300310.610000313.0500-1.751%366,504+19.566%
2024-09-30		323.5600324.2100317.440000318.6300-2.005%396,718+17.472%
2024-09-27		325.9900325.9900322.930000325.1500+0.095%345,706+15.116%
2024-09-26		325.8000325.8000322.660000324.8400+1.710%422,206+15.226%
2024-09-25		323.2600323.2600317.930000319.3800-1.484%323,068+17.196%
2024-09-24		322.5600324.3800317.530000324.1900+0.909%302,405+15.457%
2024-09-23		320.2500322.0800317.310000321.2700+0.319%209,652+16.506%
2024-09-20		321.5400321.5400317.000000320.2500-0.633%686,288+16.877%
2024-09-19		320.2600322.9700319.580100322.2900+2.840%386,495+16.138%
2024-09-18		318.0600318.2600312.860000313.3900-1.217%279,465+19.436%
2024-09-17		318.7200319.9666315.670000317.2500-0.252%207,592+17.983%
2024-09-16		320.1900320.6050317.570000318.0500-0.144%220,110+17.686%
2024-09-13		319.1300320.2000315.965000318.5100-0.194%236,360+17.516%
2024-09-12		316.7600320.2000313.400000319.1300+0.526%311,344+17.288%
2024-09-11		308.4400318.2400306.272500317.4600+2.764%526,993+17.905%
2024-09-10		310.1700310.5800305.350000308.9200-0.252%386,880+21.164%
2024-09-09		308.3600310.0000304.420000309.7000+1.528%582,708+20.859%
2024-09-06		310.9300310.9300304.070000305.0400-1.521%459,336+22.705%
2024-09-05		307.3300311.2700304.960000309.7500+0.304%290,367+20.839%
2024-09-04		307.0100310.4650306.895000308.8100-0.068%189,847+21.207%
2024-09-03		319.7800322.4384308.305000309.0200-3.858%576,986+21.125%
2024-08-30		322.3800322.8000318.780000321.4200+0.447%889,521+16.452%
2024-08-29		316.8400322.4700316.840000319.9900+1.391%296,338+16.972%
2024-08-28		318.2900318.6800314.710000315.6000-0.883%237,330+18.599%
2024-08-27		318.8800320.7000317.140000318.4100-0.329%280,631+17.553%
2024-08-26		322.8900323.0000318.105000319.4600-1.234%173,786+17.166%
2024-08-23		327.5800329.7900323.020000323.4500-0.547%288,046+15.721%
2024-08-22		332.6600334.5100324.750000325.2300-1.737%286,346+15.088%
2024-08-21		327.9600331.1850325.090000330.9800+1.521%266,138+13.088%
2024-08-20		326.9300328.7300325.765000326.0200-0.278%288,362+14.809%
2024-08-19		326.2500327.0200323.210000326.9300+0.445%149,963+14.489%
2024-08-16		323.7400325.5500322.190000325.4800+0.148%185,226+14.999%
2024-08-15		322.7700326.4000322.050000325.0000+1.839%282,972+15.169%
2024-08-14		318.0700320.3900317.281177319.1300+0.333%283,147+17.288%
2024-08-13		315.6000319.5400313.160000318.0700+1.519%398,401+17.678%
2024-08-12		310.7300313.6800309.480000313.3100+0.694%298,655+19.466%
2024-08-09		308.6100313.8900306.225000311.1500+0.676%364,632+20.296%
2024-08-08		301.8100310.0000299.266300309.0600+3.434%339,086+21.109%
2024-08-07		305.6400309.7499298.580000298.8000-1.318%421,040+25.268%
2024-08-06		298.1400305.7800296.910000302.7900+2.108%552,691+23.617%
2024-08-05		300.2000300.8500289.820000296.5400-1.879%855,860+26.222%
2024-08-02		307.9800308.8850294.250000302.2200-2.456%688,999+23.850%
2024-08-01		319.6700323.9800306.585000309.8300-1.212%501,467+20.808%
2024-07-31		311.7000316.6000307.850000313.6300+3.015%565,042+19.344%
2024-07-30		312.4500313.7400303.860000304.4500-1.676%427,631+22.943%
2024-07-29		314.5900315.3300308.120000309.6400-0.839%229,099+20.882%
2024-07-26		311.7700315.6800310.820100312.2600+0.505%316,251+19.868%
2024-07-25		312.9200315.1100310.000100310.6900+0.045%461,774+20.474%
2024-07-24		319.4400319.4400309.420000310.5500-2.977%391,296+20.528%
2024-07-23		317.5700324.5600317.150000320.0800+0.452%257,476+16.940%
2024-07-22		315.8900320.4800315.890000318.6400+1.303%444,336+17.468%
2024-07-19		315.4100317.1100312.610000314.5400-0.358%318,372+18.999%
2024-07-18		321.0100321.8700313.130000315.6700-1.424%433,719+18.573%
2024-07-17		328.4700328.4700319.740000320.2300-3.069%460,065+16.885%
2024-07-16		328.7600331.4900326.930000330.3700+0.889%326,039+13.297%
2024-07-15		329.3600331.9700327.050000327.4600-0.577%291,642+14.304%
2024-07-12		328.3300331.9100326.720000329.3600+0.639%226,135+13.645%
2024-07-11		331.5000332.9800326.990000327.2700-1.127%496,201+14.370%
2024-07-10		328.4400332.1200323.770000331.0000+1.115%360,139+13.082%
2024-07-09		327.8600328.7600324.360000327.3500-0.089%263,475+14.342%
2024-07-08		330.8100333.3200327.500000327.6400-1.090%413,798+14.241%
2024-07-05		327.1400331.2700325.730000331.2500+1.315%293,155+12.996%
2024-07-03		326.6700328.4200324.460000326.9500-0.046%282,007+14.482%
2024-07-02		321.1600327.5000321.160000327.1000+1.850%359,034+14.430%
2024-07-01		322.1400323.9800316.800000321.1600-0.106%414,655+16.546%
2024-06-28		321.6700323.4300320.760000321.5000-0.099%1,883,594+16.423%
2024-06-27		322.2400323.2000319.790000321.8200+0.156%401,677+16.307%
2024-06-26		323.3100324.8800320.380000321.3200-0.943%344,698+16.488%
2024-06-25		321.1100324.8600320.050000324.3800+1.021%473,074+15.389%
2024-06-24		324.9900326.3100320.792500321.1000-1.306%492,762+16.568%
2024-06-21		326.8400328.8400322.460000325.3500-0.101%1,239,114+15.045%
2024-06-20		324.6600329.3400321.690000325.6800+0.169%754,971+14.929%
2024-06-18		327.2300327.9800319.480000325.1300-0.640%765,482+15.123%
2024-06-17		322.3500328.8500321.030000327.2250+1.255%753,072+14.386%
2024-06-14		325.0000325.0000322.000000323.1700-0.566%525,001+15.821%
2024-06-13		325.0000327.7500324.790000325.0100-0.423%345,743+15.166%
2024-06-12		324.0000328.9800323.670000326.3900+1.009%392,703+14.679%
2024-06-11		321.2300323.6500320.245000323.1300-0.056%569,019+15.836%
2024-06-10		322.7700325.8500321.415000323.3100-0.305%297,443+15.771%
2024-06-07		324.7700327.0000323.520000324.3000-0.132%242,181+15.418%
2024-06-06		327.0700328.1800323.500000324.7300-0.715%419,576+15.265%
2024-06-05		317.6400327.7800317.020000327.0700+3.144%571,165+14.440%
2024-06-04		314.0000317.2852313.650000317.1000+0.747%366,512+18.038%
2024-06-03		316.7400317.5300311.250000314.7500-0.851%466,332+18.920%
2024-05-31		320.5100320.8700312.270000317.4500-0.769%716,908+17.908%
2024-05-30		320.8400323.4100319.530000319.9100-0.785%357,330+17.002%
2024-05-29		325.1500326.9200321.100000322.4400-1.719%442,236+16.084%
2024-05-28		328.4100329.8250325.800000328.0800-0.915%441,388+14.088%
2024-05-24		327.2500333.6100326.070000331.1100+0.893%297,181+13.044%
2024-05-23		327.9500335.1800325.300000328.1800+0.558%555,960+14.053%
2024-05-22		327.8300329.3500325.185000326.3600-0.132%588,527+14.689%
2024-05-21		327.8900327.9200325.010000326.7900-0.548%309,208+14.538%
2024-05-20		327.7100329.8800324.865000328.5900+0.269%403,891+13.911%
2024-05-17		328.0000328.0900326.270000327.7100+0.055%400,024+14.217%
2024-05-16		328.8700330.2607327.320000327.5300-0.712%361,978+14.280%
2024-05-15		328.0000333.0450326.410000329.8800+1.234%656,566+13.466%
2024-05-14		329.4800329.4800323.915000325.8600-0.713%476,950+14.865%
2024-05-13		331.4200331.8100326.550000328.2000-0.015%241,759+14.046%
2024-05-10		328.5000331.2750327.000000328.2500+0.306%217,965+14.029%
2024-05-09		328.0200328.5800326.260000327.2500+0.089%194,562+14.377%
2024-05-08		324.3000327.9800323.584500326.9600+0.591%177,395+14.479%
2024-05-07		322.0500326.2700321.390000325.0400+1.073%327,868+15.155%
2024-05-06		320.2300322.2000318.770000321.5900+0.648%441,485+16.390%
2024-05-03		313.8700323.7000313.870000319.5200+1.586%473,413+17.144%
2024-05-02		313.0800316.4100308.030000314.5300-2.162%1,075,470+19.003%
2024-05-01		323.9100328.4700320.000000321.4800-1.047%478,346+16.430%
2024-04-30		328.2700331.2100324.690000324.8800-1.513%419,622+15.212%
2024-04-29		333.5000333.5000328.905000329.8700-1.163%407,186+13.469%
2024-04-26		327.0400336.0700327.040000333.7500+2.052%245,037+12.150%
2024-04-25		327.8900328.6300321.890000327.0400-0.466%369,636+14.451%
2024-04-24		325.1400328.9200324.000000328.5700+0.798%212,410+13.918%
2024-04-23		324.4400328.7900323.360000325.9700+0.357%166,349+14.827%
2024-04-22		326.2600326.6300322.700000324.8100+0.838%261,318+15.237%
2024-04-19		325.8700325.8700320.320000322.1100-0.737%406,944+16.203%
2024-04-18		326.7900326.7900322.570000324.5000-0.344%186,804+15.347%
2024-04-17		328.9200328.9200325.500000325.6200-0.364%207,222+14.950%
2024-04-16		328.7800329.0820326.240000326.8100-0.411%289,225+14.531%
2024-04-15		337.6900338.3087327.250000328.1600-1.807%291,721+14.060%
2024-04-12		335.4700338.0500332.880000334.2000-1.735%658,666+11.999%
2024-04-11		338.8800341.7300336.090000340.1000+0.180%327,501+10.056%
2024-04-10		338.6800340.2050336.958700339.4900-1.454%414,013+10.254%
2024-04-09		347.8100348.2400342.440000344.5000+0.116%355,631+8.650%
2024-04-08		342.0800346.8500341.150000344.1000+0.652%242,940+8.777%
2024-04-05		341.4000345.1300340.950000341.8700+0.202%283,559+9.486%
2024-04-04		352.0300352.7100340.660000341.1800-1.604%537,864+9.707%
2024-04-03		343.9500348.2300342.960000346.7400+0.278%279,585+7.948%
2024-04-02		343.0000347.2500341.510000345.7800-0.489%303,208+8.248%
2024-04-01		347.1600348.9700344.450000347.4800+0.092%539,220+7.718%
2024-03-28		349.9900349.9900345.170000347.1600-0.221%432,948+7.818%
2024-03-27		352.8700354.3400345.010000347.9300-0.546%457,719+7.579%
2024-03-26		347.7900352.0900347.790000349.8400+0.668%682,233+6.992%
2024-03-25		347.5800348.2300343.465200347.5200-0.492%416,497+7.706%
2024-03-22		349.8300352.5800346.030000349.2400+0.299%558,225+7.176%
2024-03-21		345.9800351.6900345.560000348.2000+1.421%366,313+7.496%
2024-03-20		342.9600344.3900339.160000343.3200+0.277%560,933+9.024%
2024-03-19		335.2700343.6600334.704200342.3700+2.118%579,493+9.326%
2024-03-18		330.6600337.1400328.600000335.2700+2.254%613,059+11.641%
2024-03-15		328.8500330.1100326.205000327.8800-0.730%752,057+14.158%
2024-03-14		332.2200332.3500327.260000330.2900+0.279%490,636+13.325%
2024-03-13		336.7000338.4600328.640000329.3700-2.475%412,478+13.641%
2024-03-12		333.1300337.9900333.130000337.7300+1.247%261,024+10.828%
2024-03-11		335.6800335.9200330.600000333.5700-0.460%263,499+12.210%
2024-03-08		339.4000340.1000334.140000335.1100-1.255%366,432+11.695%
2024-03-07		338.7100340.8800335.410000339.3700+1.045%339,308+10.293%
2024-03-06		331.7800338.0000329.880000335.8600+2.150%439,526+11.445%
2024-03-05		337.2500339.0600327.345000328.7900-3.433%420,191+13.842%
2024-03-04		340.3700342.5000338.560000340.4800+0.253%583,760+9.933%
2024-03-01		333.6200341.5000332.120000339.6200+1.631%491,465+10.211%
2024-02-29		336.7300336.7300332.190000334.1700+0.324%803,419+12.009%
2024-02-28		333.6600335.3600332.350000333.0900-0.798%483,502+12.372%
2024-02-27		336.1500338.7600333.885000335.7700-0.164%420,275+11.475%
2024-02-26		339.6200339.6200336.010000336.3200-1.341%469,492+11.293%
2024-02-23		340.6500342.4400339.639900340.8900+0.162%357,455+9.801%
2024-02-22		351.6400352.9700338.150000340.3400+3.563%1,275,727+9.978%
2024-02-21		328.3000328.9700321.450000328.6300-1.057%551,209+13.897%
2024-02-20		328.7400332.1700327.050000332.1400+0.694%574,095+12.693%
2024-02-16		331.0000334.1200329.615000329.8500-0.341%444,310+13.476%
2024-02-15		334.0500334.0500328.410000330.9800+0.297%383,579+13.088%
2024-02-14		329.9100331.6000328.450000330.0000+0.757%582,820+13.424%
2024-02-13		331.6400333.4500326.160100327.5200-3.066%1,125,868+14.283%
2024-02-12		341.4200343.1700337.480000337.8800-1.285%533,374+10.779%
2024-02-09		345.3300346.7900341.890000342.2800-0.883%851,488+9.355%
2024-02-08		340.2900345.7050339.500000345.3300+2.493%398,501+8.389%
2024-02-07		339.7300342.2950336.600000336.9300+0.080%465,690+11.091%
2024-02-06		337.8200341.1000332.260000336.6600-0.249%572,916+11.180%
2024-02-05		337.3400340.8400334.570000337.5000+0.671%591,716+10.904%
2024-02-02		333.1000336.7950331.810000335.2500+0.779%542,516+11.648%
2024-02-01		328.6600334.5350327.820000332.6600+1.473%853,379+12.517%
2024-01-31		328.2800330.7100326.830000327.8300-0.946%984,961+14.175%
2024-01-30		331.7800334.2900330.400000330.9600-0.669%1,070,262+13.095%
2024-01-29		332.9300334.9700330.280000333.1900+0.286%1,175,416+12.338%
2024-01-26		338.2200339.5150331.670000332.2400-2.115%1,181,830+12.660%
2024-01-25		343.4000343.4000338.780000339.4200-0.044%737,045+10.276%
2024-01-24		342.5800345.2800339.310000339.5700-0.670%1,072,508+10.228%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC