ANSS Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema Close In Scanner High Price Close Price Date
D-46,W-46,M-46 200: 318.44  100: 319.43
50: 317.2 21: 315.61		 No 318.26 318.26 September 18, 2024
D-50,W-47,M-46 200: 318.49  100: 319.56
50: 317.33 21: 315.81		 No 319.97 319.97 September 17, 2024
D-52,W-12,M-47 200: 318.51  100: 319.61
50: 317.36 21: 315.7		 No 320.61 320.61 September 16, 2024
D-52,W-48,M-47 200: 318.53  100: 319.68
50: 317.33 21: 315.45		 No 320.2 320.2 September 13, 2024
D-53,W-49,M-47 200: 318.51  100: 319.72
50: 317.28 21: 315.13		 No 320.2 320.2 September 12, 2024
D-52,W-48,M-47 200: 318.49  100: 319.75
50: 317.2 21: 314.71		 No 318.1 318.1 September 11, 2024
D-43,W-44,M-45 200: 318.49  100: 319.81
50: 317.19 21: 314.42		 No 310.58 310.58 September 10, 2024
D-43,W-44,M-45 200: 318.59  100: 320.03
50: 317.53 21: 315		 No 310 310 September 9, 2024
D-38,W-41,M-44 200: 322.17  100: 320.7
50: 317.85 21: 315.56		 No 310.93 310.93 September 6, 2024
D-42,W-44,M-45 200: 322.31  100: 321.02
50: 318.37 21: 316.66		 No 311.27 311.27 September 5, 2024
D-41,W-43,M-45 200: 322.43  100: 321.25
50: 318.73 21: 317.39		 No 310.46 310.46 September 4, 2024
D-41,W-43,M-45 200: 322.57  100: 321.5
50: 319.13 21: 318.29		 No 321.15 321.15 September 3, 2024
D-52,W-49,M-49 200: 322.66  100: 321.75
50: 319.54 21: 319.27		 No 322.8 322.8 August 30, 2024
D-51,W-48,M-49 200: 322.66  100: 321.76
50: 319.47 21: 319.04		 No 322.47 322.47 August 29, 2024
D-46,W-46,M-48 200: 322.66  100: 321.8
50: 319.44 21: 318.94		 No 318.51 318.51 August 28, 2024
D-49,W-47,M-49 200: 322.73  100: 321.92
50: 319.6 21: 319.3		 No 320.7 320.7 August 27, 2024
D-50,W-50,M-49 200: 322.78  100: 321.99
50: 319.65 21: 319.39		 No 323 323 August 26, 2024
D-54,W-50,M-50 200: 322.69  100: 322.04
50: 319.66 21: 319.38		 No 329.79 329.79 August 23, 2024
D-56,W-50,M-50 200: 322.63  100: 322.01
50: 319.5 21: 318.95		 No 334.51 334.51 August 22, 2024
D-63,W-53,M-51 200: 322.6  100: 321.95
50: 319.27 21: 318.29		 No 331.18 331.18 August 21, 2024
D-59,W-51,M-50 200: 322.52  100: 321.77
50: 318.79 21: 316.96		 No 328.73 328.73 August 20, 2024
D-60,W-51,M-50 200: 322.48  100: 321.68
50: 318.5 21: 316		 No 327.02 327.02 August 19, 2024
D-59,W-51,M-50 200: 322.29  100: 321.57
50: 318.15 21: 314.85		 No 325.5 325.5 August 16, 2024
D-59,W-51,M-50 200: 322.22  100: 321.49
50: 317.85 21: 313.74		 No 326.4 326.4 August 15, 2024
D-54,W-48,M-49 200: 322.15  100: 321.42
50: 317.56 21: 312.55		 No 320.39 320.39 August 14, 2024
D-54,W-48,M-49 200: 322.18  100: 321.47
50: 317.5 21: 311.86		 No 319.54 319.54 August 13, 2024
D-50,W-44,M-48 200: 322.22  100: 321.54
50: 317.47 21: 311.2		 No 313.68 313.68 August 12, 2024
D-48,W-44,M-47 200: 322.23  100: 321.7
50: 317.64 21: 310.98		 No 313.89 313.89 August 9, 2024
D-46,W-44,M-47 200: 322.3  100: 321.91
50: 317.91 21: 310.96		 No 310 310 August 8, 2024
D-36,W-37,M-45 200: 322.4  100: 322.17
50: 318.27 21: 311.16		 No 309.75 309.75 August 7, 2024
D-39,W-40,M-46 200: 322.6  100: 322.64
50: 319.06 21: 312.47		 No 305.78 305.78 August 6, 2024
D-31,W-39,M-45 200: 322.79  100: 323.04
50: 319.73 21: 313.48		 No 300.85 300.85 August 5, 2024
D-35,W-39,M-46 200: 323  100: 323.58
50: 320.68 21: 315.27		 No 308.89 308.89 August 2, 2024
D-41,W-42,M-47 200: 323.17  100: 324.01
50: 321.43 21: 316.64		 No 323.98 323.98 August 1, 2024
D-44,W-45,M-47 200: 323.26  100: 324.29
50: 321.9 21: 317.36		 No 316.6 316.6 July 31, 2024
D-32,W-39,M-46 200: 323.31  100: 324.51
50: 322.24 21: 317.75		 No 313.74 313.74 July 30, 2024
D-36,W-43,M-47 200: 323.5  100: 324.91
50: 322.97 21: 319.15		 No 314.59 314.59 July 29, 2024
D-38,W-43,M-47 200: 323.55  100: 325.22
50: 323.51 21: 320.15		 No 315.68 315.68 July 26, 2024
D-36,W-42,M-47 200: 323.6  100: 325.48
50: 323.97 21: 320.98		 No 315.11 315.11 July 25, 2024
D-36,W-43,M-47 200: 323.67  100: 325.78
50: 324.51 21: 322.07		 No 319.44 319.44 July 24, 2024
D-45,W-47,M-48 200: 323.74  100: 326.09
50: 325.08 21: 323.28		 No 324.56 324.56 July 23, 2024
D-43,W-44,M-48 200: 323.78  100: 326.21
50: 325.28 21: 323.61		 No 320.35 320.35 July 22, 2024
D-37,W-44,M-47 200: 323.7  100: 326.36
50: 325.56 21: 324.14		 No 317.07 317.07 July 19, 2024
D-38,W-44,M-48 200: 323.72  100: 326.6
50: 326.01 21: 325.15		 No 321.87 321.87 July 18, 2024
D-42,W-46,M-0 200: 323.73  100: 326.82
50: 326.43 21: 326.14		 No 328.47 328.47 July 17, 2024
D-56,W-51,M-50 200: 323.76  100: 326.95
50: 326.68 21: 326.77		 No 331.49 331.49 July 16, 2024
D-52,W-51,M-50 200: 323.7  100: 326.88
50: 326.53 21: 326.39		 No 331.97 331.97 July 15, 2024
D-55,W-51,M-50 200: 323.52  100: 326.87
50: 326.49 21: 326.28		 No 331.7 331.7 July 12, 2024
D-52,W-50,M-50 200: 323.38  100: 326.81
50: 326.37 21: 325.95		 No 332.98 332.98 July 11, 2024
D-58,W-52,M-50 200: 323.26  100: 326.8
50: 326.34 21: 325.81		 No 331.9 331.9 July 10, 2024
D-53,W-50,M-50 200: 323.1  100: 326.72
50: 326.15 21: 325.27		 No 328.7 328.7 July 9, 2024
D-54,W-52,M-50 200: 323.06  100: 326.71
50: 326.1 21: 325.05		 No 333.11 333.11 July 8, 2024
D-60,W-52,M-50 200: 322.84  100: 326.68
50: 326.04 21: 324.77		 No 331.27 331.27 July 5, 2024
D-54,W-50,M-50 200: 322.61  100: 326.59
50: 325.82 21: 324.09		 No 328.21 328.21 July 3, 2024
D-54,W-50,M-50 200: 322.57  100: 326.58
50: 325.78 21: 323.79		 No 327.5 327.5 July 2, 2024
D-44,W-47,M-49 200: 322.52  100: 326.57
50: 325.72 21: 323.44		 No 323.98 323.98 July 1, 2024
D-45,W-47,M-49 200: 322.41  100: 326.68
50: 325.91 21: 323.68		 No 323.26 323.26 June 28, 2024
D-45,W-47,M-49 200: 322.35  100: 326.78
50: 326.09 21: 323.91		 No 323.2 323.2 June 27, 2024
D-44,W-47,M-49 200: 322.29  100: 326.88
50: 326.26 21: 324.13		 No 324.63 324.63 June 26, 2024
D-49,W-49,M-49 200: 322.3  100: 326.99
50: 326.47 21: 324.43		 No 324.86 324.86 June 25, 2024
D-43,W-49,M-49 200: 322.28  100: 327.05
50: 326.55 21: 324.43		 No 326.12 326.12 June 24, 2024
D-50,W-49,M-50 200: 322.18  100: 327.16
50: 326.77 21: 324.78		 No 328.04 328.04 June 21, 2024
D-50,W-49,M-50 200: 322.09  100: 327.2
50: 326.83 21: 324.72		 No 328.96 328.96 June 20, 2024
D-50,W-49,M-49 200: 321.93  100: 327.23
50: 326.88 21: 324.62		 No 327.87 327.87 June 18, 2024
D-53,W-48,M-50 200: 321.9  100: 327.27
50: 326.95 21: 324.57		 No 328.85 328.85 June 17, 2024
D-47,W-48,M-49 200: 321.73  100: 327.27
50: 326.94 21: 324.29		 No 325 325 June 14, 2024
D-49,W-49,M-49 200: 321.67  100: 327.35
50: 327.09 21: 324.41		 No 327.75 327.75 June 13, 2024
D-51,W-49,M-50 200: 321.57  100: 327.48
50: 327.34 21: 324.44		 No 328.9 328.9 June 12, 2024
D-47,W-48,M-49 200: 321.49  100: 327.41
50: 327.21 21: 324.13		 No 323.65 323.65 June 11, 2024
D-47,W-48,M-49 200: 321.47  100: 327.5
50: 327.37 21: 324.23		 No 325.85 325.85 June 10, 2024
D-48,W-48,M-49 200: 321.35  100: 327.58
50: 327.54 21: 324.33		 No 327 327 June 7, 2024
D-49,W-48,M-49 200: 321.26  100: 327.65
50: 327.67 21: 324.33		 No 328.18 328.18 June 6, 2024
D-52,W-50,M-50 200: 321.18  100: 327.71
50: 327.79 21: 324.29		 No 327.78 327.78 June 5, 2024
D-37,W-45,M-48 200: 321.08  100: 327.72
50: 327.82 21: 324		 No 317.29 317.29 June 4, 2024
D-33,W-45,M-48 200: 321.12  100: 327.93
50: 328.26 21: 324.72		 No 317.53 317.53 June 3, 2024
D-36,W-45,M-49 200: 321.12  100: 328.2
50: 328.81 21: 325.77		 No 320.87 320.87 May 31, 2024
D-38,W-46,M-50 200: 321.13  100: 328.42
50: 329.28 21: 326.65		 Yes 322.84 322.84 May 30, 2024
D-41,W-47,M-50 200: 321.11  100: 328.59
50: 329.66 21: 327.36		 No 326.91 326.91 May 29, 2024
D-49,W-50,M-51 200: 321.05  100: 328.71
50: 329.95 21: 327.88		 No 329.83 329.83 May 28, 2024
D-54,W-51,M-52 200: 320.96  100: 328.73
50: 330.03 21: 327.86		 No 333.61 333.61 May 24, 2024
D-49,W-50,M-51 200: 320.82  100: 328.68
50: 329.98 21: 327.51		 No 335.18 335.18 May 23, 2024
D-46,W-49,M-51 200: 320.72  100: 328.69
50: 330.06 21: 327.44		 No 329.32 329.32 May 22, 2024
D-47,W-49,M-51 200: 320.63  100: 328.74
50: 330.21 21: 327.56		 No 327.92 327.92 May 21, 2024
D-50,W-49,M-51 200: 320.57  100: 328.78
50: 330.35 21: 327.64		 No 329.88 329.88 May 20, 2024
D-48,W-49,M-51 200: 320.43  100: 328.78
50: 330.42 21: 327.54		 No 328.04 328.04 May 17, 2024
D-48,W-49,M-51 200: 320.34  100: 328.81
50: 330.53 21: 327.52		 No 330.26 330.26 May 16, 2024
D-51,W-50,M-51 200: 320.25  100: 328.83
50: 330.65 21: 327.52		 No 333.05 333.05 May 15, 2024
D-46,W-49,M-51 200: 320.14  100: 328.81
50: 330.68 21: 327.27		 No 329.48 329.48 May 14, 2024
D-49,W-50,M-51 200: 320.08  100: 328.87
50: 330.88 21: 327.42		 No 331.81 331.81 May 13, 2024
D-49,W-50,M-51 200: 319.97  100: 328.89
50: 330.99 21: 327.33		 No 331.27 331.27 May 10, 2024
D-48,W-49,M-51 200: 319.84  100: 328.9
50: 331.1 21: 327.24		 No 328.58 328.58 May 9, 2024
D-47,W-49,M-51 200: 319.72  100: 328.93
50: 331.26 21: 327.24		 No 327.71 327.71 May 8, 2024
D-45,W-49,M-51 200: 319.6  100: 328.98
50: 331.44 21: 327.27		 No 326.27 326.27 May 7, 2024
D-41,W-46,M-50 200: 319.54  100: 329.05
50: 331.7 21: 327.5		 No 322.2 322.2 May 6, 2024
D-38,W-47,M-50 200: 319.4  100: 329.21
50: 332.11 21: 328.12		 No 323.7 323.7 May 3, 2024
D-31,W-44,M-49 200: 319.33  100: 329.4
50: 332.62 21: 329.03		 No 316.41 316.41 May 2, 2024
D-36,W-47,M-51 200: 319.32  100: 329.7
50: 333.36 21: 330.55		 No 328.47 328.47 May 1, 2024
D-40,W-48,M-51 200: 319.24  100: 329.87
50: 333.85 21: 331.51		 No 331.21 331.21 April 30, 2024
D-45,W-52,M-52 200: 319.18  100: 329.97
50: 334.21 21: 332.21		 No 333.5 333.5 April 29, 2024
D-50,W-52,M-52 200: 318.95  100: 329.97
50: 334.39 21: 332.45		 No 336.07 336.07 April 26, 2024
D-39,W-49,M-51 200: 318.75  100: 329.9
50: 334.41 21: 332.31		 No 328.63 328.63 April 25, 2024
D-41,W-50,M-52 200: 318.62  100: 329.96
50: 334.72 21: 332.87		 No 328.92 328.92 April 24, 2024
D-37,W-49,M-51 200: 318.46  100: 329.98
50: 334.97 21: 333.32		 No 328.79 328.79 April 23, 2024
D-35,W-47,M-51 200: 318.39  100: 330.07
50: 335.33 21: 334.1		 No 326.47 326.47 April 22, 2024
D-30,W-47,M-51 200: 318.63  100: 330.21
50: 335.76 21: 335.07		 No 325.87 325.87 April 19, 2024
D-32,W-48,M-52 200: 318.6  100: 330.37
50: 336.32 21: 336.44		 No 326.79 326.79 April 18, 2024
D-33,W-48,M-52 200: 318.54  100: 330.49
50: 336.8 21: 337.69		 No 328.92 328.92 April 17, 2024
D-34,W-49,M-52 200: 322.95  100: 330.83
50: 337.26 21: 338.97		 No 329.08 329.08 April 16, 2024
D-35,W-52,M-52 200: 322.91  100: 330.91
50: 337.69 21: 340.25		 No 338.31 338.31 April 15, 2024
D-41,W-52,M-54 200: 323  100: 330.97
50: 338.07 21: 341.52		 No 338.05 338.05 April 12, 2024
D-48,W-54,M-55 200: 323.04  100: 330.91
50: 338.23 21: 342.29		 No 341.73 341.73 April 11, 2024
D-47,W-54,M-54 200: 322.98  100: 330.73
50: 338.16 21: 342.52		 No 340.13 340.13 April 10, 2024
D-53,W-56,M-55 200: 322.82  100: 330.55
50: 338.1 21: 342.84		 No 348.24 348.24 April 9, 2024
D-53,W-55,M-55 200: 322.6  100: 330.27
50: 337.84 21: 342.66		 No 346.78 346.78 April 8, 2024
D-50,W-55,M-55 200: 322.62  100: 329.99
50: 337.59 21: 342.51		 No 345.1 345.1 April 5, 2024
D-49,W-55,M-55 200: 322.56  100: 329.75
50: 337.41 21: 342.58		 No 352.71 352.71 April 4, 2024
D-57,W-57,M-56 200: 322.5  100: 329.52
50: 337.26 21: 342.72		 No 348.23 348.23 April 3, 2024
D-56,W-57,M-56 200: 322.26  100: 329.17
50: 336.87 21: 342.3		 No 347.15 347.15 April 2, 2024
D-58,W-58,M-56 200: 322.02  100: 328.83
50: 336.51 21: 341.94		 No 348.93 348.93 April 1, 2024
D-58,W-58,M-56 200: 322.05  100: 328.44
50: 336.06 21: 341.35		 No 349.99 349.99 March 28, 2024
D-59,W-58,M-56 200: 322.07  100: 328.04
50: 335.61 21: 340.74		 No 354.34 354.34 March 27, 2024
D-61,W-59,M-56 200: 321.81  100: 327.63
50: 335.1 21: 339.98		 No 352.09 352.09 March 26, 2024
D-59,W-59,M-56 200: 321.53  100: 327.19
50: 334.5 21: 338.95		 No 348.23 348.23 March 25, 2024
D-61,W-59,M-56 200: 321.65  100: 326.73
50: 333.97 21: 338.04		 No 352.58 352.58 March 22, 2024
D-60,W-59,M-56 200: 321.49  100: 326.26
50: 333.35 21: 336.86		 No 351.69 351.69 March 21, 2024
D-57,W-57,M-55 200: 321.33  100: 325.81
50: 332.74 21: 335.67		 No 344.23 344.23 March 20, 2024
D-56,W-57,M-55 200: 321.1  100: 325.45
50: 332.31 21: 334.87		 No 343.64 343.64 March 19, 2024
2024 © SwingIdea.eu