Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
COV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30 2024 | 48.88 | -0.18 | -0.37% | 48.96 | 49.10 | 48.68 | 56,983 |
| Dec 27 2024 | 49.06 | -0.02 | -0.04% | 49.12 | 49.18 | 48.82 | 49,415 |
| Dec 24 2024 | 49.08 | 0.30 | 0.62% | 48.98 | 49.16 | 48.90 | 17,234 |
| Dec 23 2024 | 48.78 | -0.10 | -0.20% | 48.70 | 48.84 | 48.38 | 64,258 |
| Dec 20 2024 | 48.88 | 0.70 | 1.45% | 47.86 | 48.90 | 47.60 | 242,176 |
| Dec 19 2024 | 48.18 | -0.68 | -1.39% | 48.08 | 48.50 | 47.78 | 135,288 |
| Dec 18 2024 | 48.86 | -0.06 | -0.12% | 48.82 | 49.36 | 48.82 | 112,749 |
| Dec 17 2024 | 48.92 | 0.22 | 0.45% | 48.32 | 49.24 | 48.22 | 133,754 |
| Dec 16 2024 | 48.70 | -0.64 | -1.30% | 49.26 | 49.26 | 48.28 | 109,972 |
| Dec 13 2024 | 49.34 | -0.54 | -1.08% | 49.70 | 50.05 | 49.12 | 57,991 |
| Dec 12 2024 | 49.88 | 0.30 | 0.61% | 49.78 | 50.05 | 49.58 | 55,674 |
| Dec 11 2024 | 49.58 | -0.57 | -1.14% | 50.10 | 50.15 | 49.36 | 65,472 |
| Dec 10 2024 | 50.15 | 0.27 | 0.54% | 49.82 | 50.25 | 49.72 | 99,470 |
| Dec 09 2024 | 49.88 | -0.37 | -0.74% | 50.35 | 50.35 | 49.36 | 147,941 |
| Dec 06 2024 | 50.25 | 0.37 | 0.74% | 50.10 | 50.40 | 49.90 | 84,367 |
| Dec 05 2024 | 49.88 | 0.26 | 0.52% | 49.72 | 50.35 | 49.54 | 86,570 |
| Dec 04 2024 | 49.62 | 0.30 | 0.61% | 49.18 | 50.05 | 49.00 | 100,468 |
| Dec 03 2024 | 49.32 | -1.03 | -2.05% | 46.86 | 49.74 | 45.00 | 230,887 |
| Dec 02 2024 | 50.35 | -1.65 | -3.17% | 50.95 | 51.50 | 50.35 | 185,164 |
| Nov 29 2024 | 52.00 | -0.45 | -0.86% | 52.05 | 52.40 | 51.75 | 164,690 |
| Nov 28 2024 | 52.45 | 1.10 | 2.14% | 51.50 | 52.45 | 51.40 | 76,565 |
| Nov 27 2024 | 51.35 | 0.10 | 0.20% | 51.20 | 51.65 | 50.70 | 107,552 |
| Nov 26 2024 | 51.25 | -1.15 | -2.19% | 51.70 | 51.75 | 51.20 | 70,891 |
| Nov 25 2024 | 52.40 | 0.20 | 0.38% | 52.50 | 52.70 | 51.15 | 564,911 |
| Nov 22 2024 | 52.20 | 1.60 | 3.16% | 50.80 | 52.20 | 50.75 | 111,847 |
| Nov 21 2024 | 50.60 | -0.45 | -0.88% | 51.00 | 51.00 | 50.30 | 66,577 |
| Nov 20 2024 | 51.05 | -0.30 | -0.58% | 51.40 | 51.85 | 50.80 | 62,667 |
| Nov 19 2024 | 51.35 | -0.05 | -0.10% | 51.50 | 51.90 | 50.85 | 169,641 |
| Nov 18 2024 | 51.40 | -1.15 | -2.19% | 52.60 | 52.60 | 51.25 | 74,394 |
| Nov 15 2024 | 52.55 | 0.20 | 0.38% | 52.30 | 52.85 | 52.25 | 80,698 |
| Nov 14 2024 | 52.35 | 1.30 | 2.55% | 51.20 | 52.45 | 51.15 | 117,760 |
| Nov 13 2024 | 51.05 | -0.45 | -0.87% | 51.00 | 51.75 | 50.75 | 122,772 |
| Nov 12 2024 | 51.50 | -1.10 | -2.09% | 52.10 | 52.25 | 51.20 | 123,164 |
| Nov 11 2024 | 52.60 | -0.35 | -0.66% | 53.15 | 53.15 | 52.50 | 57,274 |
| Nov 08 2024 | 52.95 | 0.80 | 1.53% | 52.35 | 53.00 | 52.35 | 85,181 |
| Nov 07 2024 | 52.15 | 0.15 | 0.29% | 52.35 | 52.50 | 51.75 | 103,973 |
| Nov 06 2024 | 52.00 | -0.35 | -0.67% | 52.60 | 53.25 | 51.30 | 207,611 |
| Nov 05 2024 | 52.35 | 0.30 | 0.58% | 51.85 | 52.60 | 51.75 | 79,144 |
| Nov 04 2024 | 52.05 | -0.80 | -1.51% | 52.35 | 52.80 | 52.05 | 75,652 |
| Nov 01 2024 | 52.85 | 0.55 | 1.05% | 52.25 | 53.05 | 52.25 | 109,835 |
| Oct 31 2024 | 52.30 | -0.75 | -1.41% | 52.80 | 52.90 | 52.10 | 129,644 |
| Oct 30 2024 | 53.05 | -0.25 | -0.47% | 53.05 | 53.85 | 52.70 | 76,490 |
| Oct 29 2024 | 53.30 | -1.10 | -2.02% | 54.65 | 54.65 | 53.15 | 83,494 |
| Oct 28 2024 | 54.40 | 0.70 | 1.30% | 53.70 | 54.40 | 53.70 | 100,216 |
| Oct 25 2024 | 53.70 | 0.00 | 0.00% | 53.55 | 54.10 | 53.55 | 56,515 |
| Oct 24 2024 | 53.70 | 0.05 | 0.09% | 53.85 | 54.40 | 53.70 | 84,496 |
| Oct 23 2024 | 53.65 | 0.95 | 1.80% | 52.80 | 54.25 | 52.80 | 109,623 |
| Oct 22 2024 | 52.70 | -0.40 | -0.75% | 52.80 | 53.40 | 52.20 | 146,185 |
| Oct 21 2024 | 53.10 | -1.50 | -2.75% | 54.55 | 54.65 | 53.10 | 90,444 |
| Oct 18 2024 | 54.60 | -0.55 | -1.00% | 54.95 | 55.00 | 53.95 | 129,992 |
| Oct 17 2024 | 55.15 | -1.30 | -2.30% | 56.50 | 56.50 | 54.85 | 101,471 |
| Oct 16 2024 | 56.45 | 1.40 | 2.54% | 56.50 | 56.85 | 55.50 | 94,419 |
| Oct 15 2024 | 55.05 | 0.45 | 0.82% | 54.70 | 55.25 | 54.55 | 58,355 |
| Oct 14 2024 | 54.60 | -0.20 | -0.36% | 54.80 | 54.80 | 54.35 | 76,053 |
| Oct 11 2024 | 54.80 | 0.55 | 1.01% | 54.30 | 55.05 | 54.25 | 61,896 |
| Oct 10 2024 | 54.25 | -1.05 | -1.90% | 55.35 | 55.40 | 54.05 | 51,963 |
| Oct 09 2024 | 55.30 | 0.65 | 1.19% | 54.80 | 55.35 | 54.75 | 68,352 |
| Oct 08 2024 | 54.65 | -0.25 | -0.46% | 54.80 | 55.25 | 54.35 | 85,387 |
| Oct 07 2024 | 54.90 | -0.90 | -1.61% | 55.85 | 55.85 | 54.90 | 102,392 |
| Oct 04 2024 | 55.80 | 1.80 | 3.33% | 55.90 | 56.50 | 55.30 | 139,925 |
| Oct 03 2024 | 54.00 | -0.30 | -0.55% | 54.30 | 54.85 | 53.80 | 43,858 |
| Oct 02 2024 | 54.30 | -0.80 | -1.45% | 54.95 | 54.95 | 53.80 | 94,977 |
